Dark

UVSP
Univest Financial Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

43.15USD+0.419%(+0.18)137,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.97)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

42.71USD-0.187%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	42.9700	43.3900	42.9400	43.1600	+0.442%	137,842	0.000%
2026-08-13	43.2200	43.3700	42.9100	42.9700	+0.093%	189,338	+0.442%
2026-08-12	42.8000	43.1700	42.6000	42.9300	+0.515%	200,547	+0.536%
2026-08-11	42.2800	42.8199	42.1900	42.7100	+1.233%	229,882	+1.054%
2026-08-10	42.5700	42.9800	42.0300	42.1900	-1.517%	237,487	+2.299%
2026-08-07	43.6300	43.8900	42.8000	42.8400	-2.102%	404,661	+0.747%
2026-08-06	44.5300	44.5300	43.7000	43.7600	-1.174%	259,863	-1.371%
2026-08-05	44.7400	44.7400	44.2200	44.2800	-1.271%	219,642	-2.529%
2026-08-04	44.5200	45.0138	44.2400	44.8500	+0.787%	256,214	-3.768%
2026-08-03	44.6900	44.9400	44.2850	44.5000	+0.588%	315,649	-3.011%
2026-07-31	44.4200	44.7250	44.0800	44.2400	-0.360%	262,620	-2.441%
2026-07-30	44.7900	44.8900	44.2900	44.4000	-0.471%	220,932	-2.793%
2026-07-29	44.7100	45.2000	44.5200	44.6100	-0.845%	265,727	-3.250%
2026-07-28	44.4100	45.3700	43.9800	44.9900	+1.776%	278,290	-4.068%
2026-07-27	44.2500	44.6800	43.8600	44.2050	+0.238%	660,260	-2.364%
2026-07-24	44.6000	45.0800	43.9900	44.1000	-0.181%	372,074	-2.132%
2026-07-23	42.6500	44.2300	42.2000	44.1800	+0.891%	384,921	-2.309%
2026-07-22	44.1400	44.3100	43.5550	43.7900	-1.418%	288,588	-1.439%
2026-07-21	43.8500	44.4333	43.5800	44.4200	+0.817%	179,178	-2.837%
2026-07-20	44.5000	44.6050	44.0200	44.0600	-1.166%	223,679	-2.043%
2026-07-17	44.9200	44.9200	44.1300	44.5800	-1.393%	320,117	-3.185%
2026-07-16	44.0800	45.3700	44.0800	45.2100	+2.564%	189,907	-4.534%
2026-07-15	43.3900	44.1900	43.3900	44.0800	+1.380%	136,301	-2.087%
2026-07-14	43.5200	44.0700	43.4100	43.4800	-0.458%	136,008	-0.736%
2026-07-13	43.5200	43.8000	43.3100	43.6800	+0.529%	181,286	-1.190%
2026-07-10	43.7200	44.0900	43.3300	43.4500	-0.890%	213,708	-0.667%
2026-07-09	43.3900	44.0200	43.3600	43.8400	+1.505%	246,223	-1.551%
2026-07-08	43.3100	43.5000	42.9050	43.1900	-1.144%	233,874	-0.069%
2026-07-07	44.2300	44.6400	43.6800	43.6900	-1.176%	153,605	-1.213%
2026-07-06	44.0000	44.6100	43.6950	44.2100	+0.181%	150,832	-2.375%
2026-07-02	45.3100	45.4550	43.8500	44.1300	-2.259%	182,788	-2.198%
2026-07-01	43.4800	45.1500	43.4800	45.1500	+3.200%	234,060	-4.408%
2026-06-30	44.0700	44.2100	43.6300	43.7500	-0.996%	366,151	-1.349%
2026-06-29	44.2100	44.2700	43.4300	44.1900	-0.473%	239,790	-2.331%
2026-06-26	43.5700	44.7800	43.0700	44.4000	+2.116%	1,170,455	-2.793%
2026-06-25	43.3300	43.6700	42.7200	43.4800	+0.231%	283,512	-0.736%
2026-06-24	42.8900	43.6700	41.9750	43.3800	+1.142%	249,817	-0.507%
2026-06-23	42.2200	42.9750	42.0450	42.8900	+1.828%	152,419	+0.630%
2026-06-22	41.6400	42.3950	41.5500	42.1200	+1.153%	124,997	+2.469%
2026-06-18	41.9300	42.4700	41.5300	41.6400	+0.410%	355,751	+3.650%
2026-06-17	41.7500	42.1200	41.0500	41.4700	-0.861%	230,799	+4.075%
2026-06-16	42.2800	42.6200	40.4331	41.8300	-0.167%	177,973	+3.180%
2026-06-15	42.8000	43.2600	41.6650	41.9000	-1.597%	188,876	+3.007%
2026-06-12	42.2400	43.1000	42.0600	42.5800	+1.333%	200,069	+1.362%
2026-06-11	41.8400	42.2900	41.4000	42.0200	+0.550%	149,924	+2.713%
2026-06-10	41.4500	42.0000	39.9052	41.7900	+1.407%	181,192	+3.278%
2026-06-09	41.1500	41.7700	40.0900	41.2100	+0.684%	151,595	+4.732%
2026-06-08	40.7400	41.1600	40.3500	40.9300	+0.887%	153,807	+5.448%
2026-06-05	40.3100	40.9100	40.3100	40.5700	+0.645%	136,909	+6.384%
2026-06-04	39.4900	40.4000	39.4450	40.3100	+3.280%	107,751	+7.070%
2026-06-03	39.7200	39.8800	39.0000	39.0300	-2.131%	193,309	+10.582%
2026-06-02	38.9200	40.0000	38.9200	39.8800	+2.021%	125,294	+8.225%
2026-06-01	39.1200	39.4600	38.5000	39.0900	-0.887%	511,480	+10.412%
2026-05-29	39.3800	39.8100	38.7500	39.4400	+0.152%	160,278	+9.432%
2026-05-28	39.4300	39.4300	38.9950	39.3800	-0.076%	140,184	+9.599%
2026-05-27	39.9700	40.1650	39.2250	39.4100	-1.179%	138,279	+9.515%
2026-05-26	39.3900	40.0300	39.0800	39.8800	+1.476%	154,081	+8.225%
2026-05-22	39.5600	39.6700	38.7806	39.3000	-0.025%	121,883	+9.822%
2026-05-21	38.7500	39.3700	38.5250	39.3100	+0.795%	206,884	+9.794%
2026-05-20	38.4600	39.1200	38.3700	39.0000	+1.510%	280,791	+10.667%
2026-05-19	38.4300	38.7600	38.2250	38.4200	-0.415%	152,320	+12.337%
2026-05-18	38.0000	38.6100	37.6700	38.5800	+2.525%	157,956	+11.871%
2026-05-15	37.9900	38.2000	37.5200	37.6300	-1.285%	145,502	+14.696%
2026-05-14	38.0300	38.3000	37.8850	38.1200	+0.873%	201,434	+13.221%
2026-05-13	37.8500	38.2400	37.7400	37.7900	-0.814%	161,936	+14.210%
2026-05-12	38.0900	38.2700	37.3650	38.1000	-0.444%	149,573	+13.281%
2026-05-11	39.0000	39.0200	38.1750	38.2700	-1.594%	149,462	+12.778%
2026-05-08	38.6000	39.0050	38.5100	38.8900	+0.699%	221,077	+10.980%
2026-05-07	38.8200	39.0600	38.5400	38.6200	-0.361%	195,197	+11.756%
2026-05-06	38.6900	39.0000	38.4700	38.7600	-0.077%	144,064	+11.352%
2026-05-05	38.2000	38.9500	38.2000	38.7900	+1.651%	188,613	+11.266%
2026-05-04	38.0600	38.5400	37.8200	38.1600	-0.469%	175,604	+13.103%
2026-05-01	37.9700	38.4400	37.5500	38.3400	+0.921%	153,446	+12.572%
2026-04-30	37.3500	38.2000	37.2800	37.9900	+0.930%	204,013	+13.609%
2026-04-29	38.0300	38.2100	37.3500	37.6400	-1.646%	242,533	+14.665%
2026-04-28	37.8400	38.3200	37.8400	38.2700	+1.431%	189,153	+12.778%
2026-04-27	37.4800	38.1800	37.4400	37.7300	+0.426%	329,968	+14.392%
2026-04-24	37.3600	38.1250	37.3300	37.5700	+0.160%	270,705	+14.879%
2026-04-23	38.1400	38.7100	37.0550	37.5100	+2.124%	288,985	+15.063%
2026-04-22	36.8000	37.0900	36.0500	36.7300	+0.136%	131,561	+17.506%
2026-04-21	37.1300	37.7400	36.6500	36.6800	-1.583%	165,763	+17.666%
2026-04-20	37.4900	37.7600	37.2500	37.2700	-0.825%	110,776	+15.804%
2026-04-17	37.1300	38.2200	35.2900	37.5800	+2.622%	180,782	+14.848%
2026-04-16	36.5200	36.8100	35.7800	36.6200	-0.218%	188,951	+17.859%
2026-04-15	37.1300	37.4000	36.5000	36.7000	-1.344%	533,532	+17.602%
2026-04-14	37.0800	37.4300	36.4700	37.2000	+0.162%	135,337	+16.022%
2026-04-13	36.9800	37.1951	36.7900	37.1400	+0.081%	107,306	+16.209%
2026-04-10	37.5600	37.5600	36.8900	37.1100	-1.329%	121,667	+16.303%
2026-04-09	36.5600	37.7200	36.5600	37.6100	+2.146%	302,679	+14.757%
2026-04-08	36.8300	37.1100	36.5700	36.8200	+2.878%	289,454	+17.219%
2026-04-07	35.0200	35.8450	35.0200	35.7900	+1.187%	260,695	+20.592%
2026-04-06	35.0200	35.4350	34.3550	35.3700	+0.999%	207,999	+22.024%
2026-04-02	34.2100	35.0500	34.2100	35.0200	+0.574%	164,245	+23.244%
2026-04-01	34.3700	35.1700	34.2900	34.8200	+1.635%	196,704	+23.952%
2026-03-31	34.3200	34.4000	33.7600	34.2600	+1.301%	314,115	+25.978%
2026-03-30	33.9100	34.0100	33.5300	33.8200	+0.895%	268,155	+27.617%
2026-03-27	33.7100	33.9250	33.3800	33.5200	-1.354%	159,393	+28.759%
2026-03-26	33.4500	34.0850	33.3200	33.9800	+0.831%	260,043	+27.016%
2026-03-25	34.0700	34.2900	33.4550	33.7000	-0.296%	196,242	+28.071%
2026-03-24	33.3800	34.3450	32.9300	33.8000	+0.030%	179,696	+27.692%
2026-03-23	33.7800	34.3900	31.8600	33.7900	+2.549%	233,395	+27.730%
2026-03-20	33.0400	33.0950	31.4100	32.9500	-0.272%	366,980	+30.986%
2026-03-19	32.3500	33.2500	32.1700	33.0400	+1.662%	196,704	+30.630%
2026-03-18	32.4600	32.7100	32.2900	32.5000	-1.035%	135,197	+32.800%
2026-03-17	33.3100	33.4350	32.7300	32.8400	-0.785%	148,186	+31.425%
2026-03-16	33.1000	33.3100	32.7900	33.1000	+1.161%	115,973	+30.393%
2026-03-13	33.1200	33.1200	32.4700	32.7200	-0.122%	287,634	+31.907%
2026-03-12	32.1500	32.9000	32.0000	32.7600	-0.365%	171,624	+31.746%
2026-03-11	32.9000	33.1900	32.5800	32.8800	-1.143%	94,827	+31.265%
2026-03-10	33.0400	33.9300	32.3150	33.2600	+0.120%	129,176	+29.765%
2026-03-09	32.5200	33.5400	31.8450	33.2200	+0.484%	162,168	+29.922%
2026-03-06	32.6800	33.1000	32.3700	33.0600	-1.783%	137,325	+30.551%
2026-03-05	33.8300	33.9200	33.3700	33.6600	-1.837%	94,018	+28.223%
2026-03-04	34.4300	34.6500	34.0300	34.2900	+0.616%	116,554	+25.868%
2026-03-03	33.0900	34.1600	33.0900	34.0800	0.000%	364,042	+26.643%
2026-03-02	33.1700	34.2700	32.7900	34.0800	+1.580%	121,958	+26.643%
2026-02-27	34.2600	34.8000	33.3600	33.5500	-4.307%	204,476	+28.644%
2026-02-26	35.0700	35.4000	34.6100	35.0600	0.000%	155,351	+23.103%
2026-02-25	34.2300	35.0900	34.0900	35.0600	+3.178%	111,216	+23.103%
2026-02-24	33.8200	34.1550	33.7200	33.9800	+0.473%	174,904	+27.016%
2026-02-23	35.3500	35.4250	33.6100	33.8200	-4.138%	164,152	+27.617%
2026-02-20	35.1800	35.4600	34.7800	35.2800	+0.284%	133,668	+22.336%
2026-02-19	34.9100	35.2900	34.8800	35.1800	-0.085%	117,890	+22.683%
2026-02-18	35.5200	36.1800	35.0650	35.2100	-1.068%	128,905	+22.579%
2026-02-17	35.0400	35.6700	34.9200	35.5900	+1.860%	101,920	+21.270%
2026-02-13	34.4500	35.1399	34.2100	34.9400	+1.246%	97,776	+23.526%
2026-02-12	35.0200	35.3300	33.9500	34.5100	-0.519%	124,178	+25.065%
2026-02-11	35.0100	35.4100	34.4100	34.6900	-0.545%	109,618	+24.416%
2026-02-10	35.5500	35.7400	34.7100	34.8800	-1.413%	135,393	+23.739%
2026-02-09	35.6800	36.0300	35.3800	35.3800	-1.256%	107,777	+21.990%
2026-02-06	35.7200	36.2000	35.4350	35.8300	+1.072%	161,461	+20.458%
2026-02-05	35.4100	35.7800	34.9750	35.4500	+0.085%	252,906	+21.749%
2026-02-04	35.6600	36.0000	35.3900	35.4200	+0.340%	204,754	+21.852%
2026-02-03	34.4100	35.5100	34.1500	35.3000	+2.691%	261,312	+22.266%
2026-02-02	33.2700	34.7500	32.8300	34.3750	+3.727%	194,681	+25.556%
2026-01-30	32.6400	33.4000	32.4600	33.1400	+1.284%	218,044	+30.235%
2026-01-29	33.2800	34.0300	32.5350	32.7200	-2.095%	179,600	+31.907%
2026-01-28	33.3800	33.8700	32.9250	33.4200	-0.209%	198,494	+29.144%
2026-01-27	33.3800	33.8600	33.3500	33.4900	+0.150%	86,733	+28.874%
2026-01-26	33.3300	34.1000	32.9600	33.4400	-0.030%	113,004	+29.067%
2026-01-23	34.5000	34.8750	33.2350	33.4500	-3.686%	97,908	+29.028%
2026-01-22	34.7700	35.2900	34.5400	34.7300	-0.029%	115,215	+24.273%
2026-01-21	33.1900	34.7500	33.1900	34.7400	+5.625%	133,256	+24.237%
2026-01-20	32.9500	33.2850	32.7650	32.8900	-1.836%	105,765	+31.225%
2026-01-16	33.4000	33.6000	33.3100	33.5050	-0.075%	133,487	+28.817%
2026-01-15	32.9600	33.5600	32.7050	33.5300	+2.319%	184,025	+28.721%
2026-01-14	32.7300	32.9550	32.4650	32.7700	-0.213%	149,999	+31.706%
2026-01-13	32.7700	33.1250	32.3900	32.8400	+0.736%	146,574	+31.425%
2026-01-12	32.6400	32.8400	32.5132	32.6000	-0.821%	134,290	+32.393%
2026-01-09	33.5800	33.5800	32.7150	32.8700	-1.321%	152,894	+31.305%
2026-01-08	32.3800	33.4200	32.1750	33.3100	+2.147%	159,636	+29.571%
2026-01-07	32.8700	33.0000	32.1800	32.6100	-0.700%	147,638	+32.352%
2026-01-06	32.6500	32.8800	32.4000	32.8400	-0.030%	158,952	+31.425%
2026-01-05	32.2200	33.3100	32.2200	32.8500	+1.766%	266,882	+31.385%
2026-01-02	32.8300	32.9650	32.2389	32.2800	-1.405%	210,455	+33.705%
2025-12-31	32.9200	33.3800	32.6400	32.7400	-0.698%	161,272	+31.827%
2025-12-30	33.2500	33.4100	32.8800	32.9700	-0.902%	145,327	+30.907%
2025-12-29	33.3800	33.4200	32.9500	33.2700	-0.270%	113,893	+29.726%
2025-12-26	33.5100	33.9450	33.3150	33.3600	-0.626%	133,068	+29.376%
2025-12-24	33.5600	34.1950	33.4100	33.5700	+0.089%	91,596	+28.567%
2025-12-23	33.8500	34.0250	33.5000	33.5400	-1.266%	134,252	+28.682%
2025-12-22	34.2600	34.6000	33.8900	33.9700	-0.410%	162,240	+27.053%
2025-12-19	34.6600	34.8800	33.8500	34.1100	-1.813%	484,049	+26.532%
2025-12-18	34.5700	35.0800	34.4550	34.7400	+1.253%	207,339	+24.237%
2025-12-17	34.5500	34.9700	34.2500	34.3100	-0.895%	198,947	+25.794%
2025-12-16	34.9300	35.1200	34.6000	34.6200	-0.802%	172,048	+24.668%
2025-12-15	35.1900	35.3800	34.7700	34.9000	+0.057%	207,007	+23.668%
2025-12-12	35.4500	35.5150	34.2000	34.8800	-1.663%	237,005	+23.739%
2025-12-11	34.9500	35.6450	34.8200	35.4700	+1.779%	202,368	+21.680%
2025-12-10	33.5000	35.0700	33.5000	34.8500	+3.999%	187,962	+23.845%
2025-12-09	33.4000	33.9050	33.3900	33.5100	+0.510%	98,024	+28.797%
2025-12-08	33.4600	33.8500	32.5600	33.3400	-0.359%	145,488	+29.454%
2025-12-05	33.3100	33.4700	33.1100	33.4600	+0.060%	120,842	+28.990%
2025-12-04	33.1200	33.6600	33.1200	33.4400	+0.602%	115,422	+29.067%
2025-12-03	32.5300	33.2500	32.3100	33.2400	+2.183%	203,419	+29.844%
2025-12-02	32.6000	32.7500	31.8950	32.5300	+0.216%	142,551	+32.678%
2025-12-01	31.4400	32.5950	31.4400	32.4600	+2.075%	183,618	+32.964%
2025-11-28	31.9100	32.0100	31.5500	31.8000	-0.501%	78,732	+35.723%
2025-11-26	32.1600	32.2400	31.3100	31.9600	-1.175%	198,997	+35.044%
2025-11-25	31.4700	32.4600	31.0650	32.3400	+3.422%	105,087	+33.457%
2025-11-24	31.1700	31.5100	30.9200	31.2700	-0.223%	114,232	+38.024%
2025-11-21	30.3500	31.6400	30.3500	31.3400	+3.672%	140,333	+37.715%
2025-11-20	30.5600	30.9300	30.1800	30.2300	+0.299%	116,075	+42.772%
2025-11-19	29.9200	30.2550	29.6200	30.1400	+0.735%	110,262	+43.198%
2025-11-18	29.9400	30.3100	29.9100	29.9200	-0.067%	94,248	+44.251%
2025-11-17	30.7600	30.8200	29.8700	29.9400	-2.634%	142,771	+44.155%
2025-11-14	30.5100	30.8400	29.9400	30.7500	+0.392%	94,749	+40.358%
2025-11-13	30.6000	31.1400	28.2000	30.6300	-0.520%	90,451	+40.908%
2025-11-12	30.6300	31.1700	30.6300	30.7900	+0.588%	110,374	+40.175%
2025-11-11	30.5200	30.7200	30.3700	30.6100	+0.262%	109,606	+41.000%
2025-11-10	29.7500	30.5600	29.6250	30.5300	+3.316%	154,549	+41.369%
2025-11-07	29.4200	29.6250	29.0750	29.5500	+0.408%	236,184	+46.058%
2025-11-06	29.4100	29.5750	29.2600	29.4300	-0.440%	126,981	+46.653%
2025-11-05	29.1000	29.6300	29.0900	29.5600	+0.716%	110,616	+46.008%
2025-11-04	28.9900	29.5550	28.8600	29.3500	-0.340%	108,524	+47.053%
2025-11-03	29.2400	29.4789	28.7700	29.4500	+0.307%	72,549	+46.553%
2025-10-31	29.4500	29.7800	29.2100	29.3600	-1.078%	89,342	+47.003%
2025-10-30	29.4700	30.1200	29.4700	29.6800	+0.101%	93,715	+45.418%
2025-10-29	30.1100	30.5700	29.3800	29.6500	-2.274%	103,269	+45.565%
2025-10-28	30.1200	30.4600	29.7500	30.3400	+0.231%	63,858	+42.254%
2025-10-27	31.0600	31.0600	30.2700	30.2700	-2.197%	104,383	+42.583%
2025-10-24	30.1000	31.1500	30.0900	30.9500	+4.244%	97,149	+39.451%
2025-10-23	30.2500	31.3500	29.0000	29.6900	-0.503%	99,905	+45.369%
2025-10-22	29.4500	30.0700	29.3950	29.8400	+1.290%	119,293	+44.638%
2025-10-21	29.1900	29.5500	28.0350	29.4600	+0.306%	80,992	+46.504%
2025-10-20	28.8000	29.4150	28.5600	29.3700	+2.800%	92,162	+46.953%
2025-10-17	28.5600	28.7700	28.3850	28.5700	+0.954%	113,189	+51.068%
2025-10-16	29.4700	29.4700	28.0400	28.3000	-4.392%	117,737	+52.509%
2025-10-15	30.2800	30.4100	29.4700	29.6000	-1.628%	89,835	+45.811%
2025-10-14	28.7800	30.1800	28.7800	30.0900	+3.509%	72,580	+43.436%
2025-10-13	28.9500	29.1100	28.6500	29.0700	+1.857%	82,594	+48.469%
2025-10-10	29.5700	29.8800	28.5400	28.5400	-3.418%	105,593	+51.226%
2025-10-09	29.7600	29.7600	29.3700	29.5500	-0.922%	68,098	+46.058%
2025-10-08	30.1900	30.1900	29.7700	29.8250	-0.616%	58,178	+44.711%
2025-10-07	30.4900	30.7250	29.9500	30.0100	-1.639%	88,111	+43.819%
2025-10-06	30.0700	30.5700	29.8600	30.5100	+2.211%	158,835	+41.462%
2025-10-03	29.6700	31.2300	29.4300	29.8500	+0.981%	91,389	+44.590%
2025-10-02	29.6300	29.6963	29.2650	29.5600	-0.538%	82,218	+46.008%
2025-10-01	29.7300	29.9100	29.2000	29.7200	-0.999%	81,380	+45.222%
2025-09-30	30.0200	30.3800	29.7000	30.0200	-0.464%	81,709	+43.771%
2025-09-29	30.5900	30.6550	30.0300	30.1600	-1.534%	78,366	+43.103%
2025-09-26	30.5600	31.3150	30.3800	30.6300	+0.295%	69,033	+40.908%
2025-09-25	30.5200	30.6900	30.3000	30.5400	-0.489%	72,698	+41.323%
2025-09-24	30.8300	31.0300	30.5100	30.6900	-0.389%	67,134	+40.632%
2025-09-23	30.8800	31.2800	30.7200	30.8100	-0.162%	84,806	+40.084%
2025-09-22	31.1100	31.2000	30.6800	30.8600	-1.121%	76,348	+39.857%
2025-09-19	31.5000	31.5200	31.0200	31.2100	-1.265%	233,689	+38.289%
2025-09-18	30.7300	31.6300	30.6850	31.6100	+3.402%	97,019	+36.539%
2025-09-17	30.4200	31.2400	30.1500	30.5700	+1.091%	100,427	+41.184%
2025-09-16	30.6300	30.6300	30.0100	30.2400	-1.563%	71,246	+42.725%
2025-09-15	30.8200	31.0600	30.5400	30.7200	-0.130%	64,152	+40.495%
2025-09-12	31.2400	31.2400	29.7500	30.7600	-1.694%	91,389	+40.312%
2025-09-11	30.7400	31.4250	30.4650	31.2900	+0.805%	102,795	+37.935%
2025-09-10	30.9300	31.2300	30.7900	31.0400	+0.453%	87,326	+39.046%
2025-09-09	31.2800	31.3950	30.8600	30.9000	-1.467%	83,197	+39.676%
2025-09-08	31.2800	31.3950	30.8200	31.3600	+0.577%	117,825	+37.628%
2025-09-05	32.1000	32.4800	31.0800	31.1800	-2.318%	195,663	+38.422%
2025-09-04	31.7000	31.9200	31.2550	31.9200	+1.269%	120,650	+35.213%
2025-09-03	31.3300	31.8000	31.2100	31.5200	-0.158%	70,678	+36.929%
2025-09-02	31.2800	31.6100	31.0800	31.5700	-0.316%	88,847	+36.712%
2025-08-29	31.8900	32.0550	31.5600	31.6700	-0.252%	107,536	+36.280%
2025-08-28	32.0000	32.0000	31.6100	31.7500	-0.439%	64,471	+35.937%
2025-08-27	31.4900	31.9500	31.4900	31.8900	+0.790%	109,429	+35.340%
2025-08-26	31.2400	31.8300	31.2100	31.6400	+1.313%	98,324	+36.410%
2025-08-25	31.5200	31.6800	31.2200	31.2300	-1.265%	154,491	+38.200%
2025-08-22	30.1600	31.7100	30.1600	31.6300	+5.433%	128,498	+36.453%
2025-08-21	29.9000	30.1500	29.8300	30.0000	-0.299%	66,159	+43.867%
2025-08-20	30.0300	30.2650	29.6650	30.0900	+0.200%	103,383	+43.436%
2025-08-19	30.1600	30.6000	29.7800	30.0300	-0.365%	85,729	+43.723%
2025-08-18	29.7600	30.1750	29.5950	30.1400	+1.073%	77,670	+43.198%
2025-08-15	30.6500	30.6500	29.7850	29.8200	-2.326%	131,779	+44.735%
2025-08-14	30.1600	30.6100	29.9000	30.5300	-0.229%	85,847	+41.369%
2025-08-13	30.2600	30.6400	30.0300	30.6000	+1.932%	100,112	+41.046%
2025-08-12	28.9700	30.0300	28.9700	30.0200	+4.599%	112,596	+43.771%
2025-08-11	28.6100	28.7150	28.4200	28.7000	+0.561%	72,030	+50.383%
2025-08-08	28.5200	28.6300	28.1400	28.5400	+1.098%	89,671	+51.226%
2025-08-07	28.7400	28.9000	28.1900	28.2300	-0.982%	93,097	+52.887%
2025-08-06	28.6800	28.8800	27.9550	28.5100	-0.800%	104,384	+51.385%
2025-08-05	28.7500	29.1100	28.1900	28.7400	+0.314%	105,632	+50.174%
2025-08-04	28.1300	28.6750	27.9100	28.6500	+1.885%	118,571	+50.646%
2025-08-01	28.5600	28.6750	27.9500	28.1200	-2.497%	120,909	+53.485%
2025-07-31	28.6000	29.4200	28.5600	28.8400	-0.139%	130,799	+49.653%
2025-07-30	29.5800	29.7975	28.7400	28.8800	-2.002%	110,810	+49.446%
2025-07-29	29.9300	30.1350	29.4300	29.4700	-0.808%	86,528	+46.454%
2025-07-28	29.4300	29.8250	29.2900	29.7100	+1.123%	104,602	+45.271%
2025-07-25	29.5800	29.9300	29.1000	29.3800	-0.777%	120,633	+46.903%
2025-07-24	31.1800	31.1800	29.5900	29.6100	-6.179%	176,063	+45.762%
2025-07-23	32.1500	32.2600	31.0250	31.5600	-1.066%	94,352	+36.755%
2025-07-22	31.8500	32.3900	31.5950	31.9000	+0.126%	151,810	+35.298%
2025-07-21	31.8700	32.4300	31.6200	31.8600	0.000%	74,296	+35.468%
2025-07-18	32.1600	32.1600	31.6200	31.8600	-0.219%	72,718	+35.468%
2025-07-17	31.4700	32.2900	31.4700	31.9300	+1.365%	107,351	+35.171%
2025-07-16	31.2000	31.6400	30.9300	31.5000	+1.515%	157,858	+37.016%
2025-07-15	32.0300	32.0550	31.0000	31.0300	-3.092%	102,706	+39.091%
2025-07-14	31.5200	32.1500	31.4400	32.0200	+1.073%	114,396	+34.791%
2025-07-11	31.9900	32.1500	31.6400	31.6800	-1.980%	81,505	+36.237%
2025-07-10	32.1500	32.5300	31.9200	32.3200	0.000%	85,989	+33.540%
2025-07-09	32.3100	32.4000	31.9500	32.3200	+0.093%	62,591	+33.540%
2025-07-08	32.0200	32.6500	32.0200	32.2900	+0.875%	138,511	+33.664%
2025-07-07	32.4300	32.8600	31.9200	32.0100	-2.110%	115,844	+34.833%
2025-07-03	31.5000	32.7700	31.5000	32.7000	+4.439%	111,299	+31.988%
2025-07-02	30.9600	31.4350	30.8850	31.3100	+1.130%	179,638	+37.847%
2025-07-01	30.0700	31.5250	29.9900	30.9600	+3.063%	160,892	+39.406%
2025-06-30	30.7300	30.8350	29.9800	30.0400	-1.894%	213,329	+43.675%
2025-06-27	30.9500	31.0900	30.5600	30.6200	-0.584%	240,630	+40.954%
2025-06-26	30.2100	30.8448	30.1300	30.8000	+2.224%	60,082	+40.130%
2025-06-25	30.2900	30.2900	30.0300	30.1300	-0.758%	63,125	+43.246%
2025-06-24	30.3000	30.8000	29.8400	30.3600	+0.730%	74,534	+42.161%
2025-06-23	29.0000	30.1600	28.7700	30.1400	+3.752%	75,611	+43.198%
2025-06-20	29.0600	29.5400	28.8263	29.0500	+0.798%	197,801	+48.571%
2025-06-18	28.5700	29.0300	28.1950	28.8200	+0.664%	80,202	+49.757%
2025-06-17	28.6800	28.9200	28.5000	28.6300	-0.763%	64,681	+50.751%
2025-06-16	29.3500	29.9950	28.7800	28.8500	-0.654%	75,303	+49.601%
2025-06-13	29.3300	29.3600	28.1800	29.0400	-2.779%	89,248	+48.623%
2025-06-12	29.8400	29.9600	29.3479	29.8700	-0.300%	104,340	+44.493%
2025-06-11	29.9900	30.0900	29.6700	29.9600	+0.638%	135,723	+44.059%
2025-06-10	29.4400	29.8699	29.3900	29.7700	+1.396%	62,866	+44.978%
2025-06-09	29.4000	29.5800	28.8238	29.3600	-0.339%	90,090	+47.003%
2025-06-06	29.2900	29.8300	29.1350	29.4600	+2.292%	56,260	+46.504%
2025-06-05	28.9400	29.0300	28.6200	28.8000	-0.277%	80,127	+49.861%
2025-06-04	29.4500	30.6200	28.8500	28.8800	-1.769%	83,565	+49.446%
2025-06-03	29.1100	29.5100	28.6150	29.4000	+0.858%	143,697	+46.803%
2025-06-02	29.4600	29.6700	28.7100	29.1500	-1.253%	85,374	+48.062%
2025-05-30	29.8200	29.8200	29.4300	29.5200	-1.072%	110,173	+46.206%
2025-05-29	29.7700	29.8700	29.4800	29.8400	+0.471%	70,180	+44.638%
2025-05-28	29.9400	30.2300	29.6600	29.7000	-1.329%	96,077	+45.320%
2025-05-27	29.6000	30.6750	29.5050	30.1000	+2.451%	126,228	+43.389%
2025-05-23	28.9600	30.1650	28.8400	29.3800	-0.810%	87,718	+46.903%
2025-05-22	29.7100	30.0368	29.3250	29.6200	-1.234%	112,520	+45.712%
2025-05-21	30.1800	30.6050	29.9300	29.9900	-1.993%	119,895	+43.915%
2025-05-20	30.7000	30.9800	30.4700	30.6000	-0.552%	135,797	+41.046%
2025-05-19	30.3500	30.8900	30.2500	30.7700	+0.621%	190,265	+40.266%
2025-05-16	30.9300	30.9300	30.5300	30.5800	-1.323%	167,479	+41.138%
2025-05-15	30.8800	31.0600	30.8200	30.9900	+0.715%	79,164	+39.271%
2025-05-14	31.1900	31.5400	29.9700	30.7700	-1.850%	168,511	+40.266%
2025-05-13	31.2500	31.4750	30.7500	31.3500	+0.966%	70,469	+37.671%
2025-05-12	31.4200	31.7800	31.0200	31.0500	+2.577%	104,357	+39.002%
2025-05-09	30.7300	30.7300	30.1900	30.2700	-1.272%	87,710	+42.583%
2025-05-08	30.4100	30.8650	30.1800	30.6600	+1.928%	100,947	+40.770%
2025-05-07	30.2400	30.4499	29.9300	30.0800	+0.100%	95,965	+43.484%
2025-05-06	30.2900	30.5800	30.0200	30.0500	-1.637%	89,834	+43.627%
2025-05-05	30.2100	30.7300	30.0050	30.5500	+0.098%	80,880	+41.277%
2025-05-02	30.1500	30.5700	29.8200	30.5200	+2.657%	84,831	+41.415%
2025-05-01	29.5300	30.0500	29.2650	29.7300	+0.643%	117,094	+45.173%
2025-04-30	29.1100	29.7100	28.6000	29.5400	-0.806%	141,762	+46.107%
2025-04-29	29.2900	29.8200	29.1800	29.7800	+1.189%	115,733	+44.929%
2025-04-28	29.1400	29.6100	28.7580	29.4300	+1.553%	162,394	+46.653%
2025-04-25	29.0200	29.3250	28.3700	28.9800	-1.395%	143,798	+48.930%
2025-04-24	29.0400	29.4700	27.7700	29.3900	+3.304%	151,640	+46.853%
2025-04-23	28.7200	29.2200	28.2500	28.4500	+1.210%	123,755	+51.705%
2025-04-22	27.4700	28.2700	27.2300	28.1100	+3.689%	108,355	+53.540%
2025-04-21	26.9700	27.2000	26.5400	27.1100	-0.477%	140,424	+59.203%
2025-04-17	26.7900	27.4800	26.6500	27.2400	+1.339%	156,754	+58.443%
2025-04-16	26.9800	27.2500	26.1500	26.8800	+0.939%	110,981	+60.565%
2025-04-15	25.9400	26.8550	25.9400	26.6300	+2.403%	91,308	+62.073%
2025-04-14	25.6100	26.3900	25.2500	26.0050	+2.787%	257,199	+65.968%
2025-04-11	25.6000	25.6000	24.7300	25.3000	-1.976%	161,761	+70.593%
2025-04-10	26.4100	26.7600	25.2100	25.8100	-4.443%	161,426	+67.222%
2025-04-09	25.6800	27.7350	25.2500	27.0100	+3.925%	180,881	+59.793%
2025-04-08	26.8500	26.9300	25.5900	25.9900	+0.464%	122,050	+66.064%
2025-04-07	25.1100	27.1400	22.8300	25.8700	-0.462%	171,176	+66.834%
2025-04-04	25.2700	26.0600	25.0300	25.9900	-1.702%	149,473	+66.064%
2025-04-03	27.9600	28.1000	26.3975	26.4400	-8.953%	179,793	+63.238%
2025-04-02	28.3100	29.1000	28.3100	29.0400	+1.079%	121,061	+48.623%
2025-04-01	28.1100	28.7500	28.0000	28.7300	+1.305%	104,457	+50.226%
2025-03-31	28.2700	28.8600	28.1032	28.3600	-1.012%	194,195	+52.186%
2025-03-28	29.1900	29.2700	27.1100	28.6500	-2.085%	83,882	+50.646%
2025-03-27	29.4300	29.4400	28.9100	29.2600	-0.544%	118,269	+47.505%
2025-03-26	29.3400	29.6800	28.9200	29.4200	+0.410%	113,629	+46.703%
2025-03-25	29.3800	29.6300	29.2500	29.3000	+0.137%	199,179	+47.304%
2025-03-24	29.0700	29.3800	28.3700	29.2600	+2.165%	81,053	+47.505%
2025-03-21	28.5500	28.8600	28.3050	28.6400	-0.279%	199,388	+50.698%
2025-03-20	28.6800	29.1600	28.6800	28.7200	-0.966%	70,047	+50.279%
2025-03-19	28.5500	29.2000	28.4400	29.0000	+1.969%	112,121	+48.828%
2025-03-18	28.2900	28.5500	28.1700	28.4400	-0.211%	79,730	+51.758%
2025-03-17	28.1900	28.8200	28.1900	28.5000	+0.814%	85,069	+51.439%
2025-03-14	28.0000	28.3400	27.9550	28.2700	+2.021%	73,397	+52.671%
2025-03-13	27.8000	28.1200	27.7100	27.7100	-0.324%	74,354	+55.756%
2025-03-12	27.7200	27.9500	27.3000	27.8000	+1.017%	92,287	+55.252%
2025-03-11	27.7400	28.6700	27.2000	27.5200	-0.793%	129,986	+56.831%
2025-03-10	28.4700	28.5300	27.7100	27.7400	-3.781%	115,817	+55.588%
2025-03-07	29.0600	29.5000	28.4200	28.8300	-0.449%	72,898	+49.705%
2025-03-06	29.0200	29.5600	28.6700	28.9600	-1.228%	102,586	+49.033%
2025-03-05	29.1600	29.5000	28.7300	29.3200	-0.441%	140,565	+47.203%
2025-03-04	30.0800	30.0800	29.1700	29.4500	-3.189%	107,585	+46.553%
2025-03-03	30.5000	30.9426	29.6400	30.4200	-0.458%	116,725	+41.880%
2025-02-28	30.2300	30.6400	29.5800	30.5600	+1.630%	110,221	+41.230%
2025-02-27	29.8800	30.2100	29.6100	30.0700	+0.367%	75,835	+43.532%
2025-02-26	29.8000	30.2400	28.9650	29.9600	+0.436%	134,681	+44.059%
2025-02-25	29.7300	30.2200	29.6200	29.8300	+1.119%	126,074	+44.687%