WCCB
West Coast Community Bancorp Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:49 PM EDT
60.65USD+0.265%(+0.16)26,458
WCCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.98 | 61.01 | 60.64 | 60.66 | +0.331% | 26,459 | 0.000% |
| 2026-10-01 | 60.69 | 60.69 | 60.31 | 60.46 | +0.099% | 33,594 | +0.331% |
| 2026-09-30 | 60.40 | 60.64 | 60.18 | 60.40 | +0.099% | 26,604 | +0.430% |
| 2026-09-29 | 60.69 | 60.69 | 59.77 | 60.34 | -0.116% | 43,602 | +0.530% |
| 2026-09-28 | 60.85 | 61.00 | 60.40 | 60.41 | -0.494% | 29,267 | +0.414% |
| 2026-09-25 | 60.86 | 61.38 | 60.51 | 60.71 | +0.965% | 30,270 | -0.082% |
| 2026-09-24 | 60.68 | 60.68 | 60.00 | 60.13 | +0.033% | 30,490 | +0.881% |
| 2026-09-23 | 60.40 | 61.95 | 60.00 | 60.11 | -0.232% | 22,464 | +0.915% |
| 2026-09-22 | 59.61 | 61.62 | 59.61 | 60.25 | +1.243% | 45,085 | +0.680% |
| 2026-09-21 | 59.79 | 59.80 | 58.91 | 59.51 | 0.000% | 9,613 | +1.932% |
| 2026-09-18 | 59.51 | 59.70 | 59.10 | 59.51 | +0.017% | 9,959 | +1.932% |
| 2026-09-17 | 58.38 | 59.50 | 58.38 | 59.50 | -0.168% | 4,034 | +1.950% |
| 2026-09-16 | 59.95 | 59.95 | 59.40 | 59.60 | +0.168% | 11,148 | +1.779% |
| 2026-09-15 | 59.75 | 59.84 | 59.24 | 59.50 | -0.585% | 7,911 | +1.950% |
| 2026-09-14 | 59.80 | 59.90 | 59.50 | 59.85 | -0.083% | 1,443 | +1.353% |
| 2026-09-11 | 59.50 | 59.90 | 59.44 | 59.90 | +1.012% | 1,578 | +1.269% |
| 2026-09-10 | 58.67 | 59.48 | 58.50 | 59.30 | +0.953% | 9,710 | +2.293% |
| 2026-09-09 | 58.25 | 58.74 | 58.25 | 58.74 | +0.841% | 510 | +3.269% |
| 2026-09-08 | 58.50 | 59.00 | 58.10 | 58.25 | 0.000% | 5,597 | +4.137% |
| 2026-09-04 | 58.25 | 58.25 | 58.25 | 58.25 | +1.304% | 555 | +4.137% |
| 2026-09-03 | 57.40 | 58.10 | 57.40 | 57.50 | +0.087% | 6,416 | +5.496% |
| 2026-09-02 | 56.44 | 57.45 | 56.44 | 57.45 | +2.133% | 4,640 | +5.587% |
| 2026-09-01 | 53.45 | 56.25 | 53.38 | 56.25 | +7.143% | 36,254 | +7.840% |
| 2026-08-31 | 52.45 | 52.50 | 52.45 | 52.50 | +0.768% | 3,377 | +15.543% |
| 2026-08-28 | 52.10 | 52.10 | 52.05 | 52.10 | 0.000% | 1,507 | +16.430% |
| 2026-08-27 | 52.30 | 52.60 | 52.05 | 52.10 | -0.951% | 3,687 | +16.430% |
| 2026-08-26 | 52.87 | 53.25 | 52.14 | 52.60 | 0.000% | 4,610 | +15.323% |
| 2026-08-25 | 52.80 | 52.80 | 52.60 | 52.60 | -0.511% | 3,452 | +15.323% |
| 2026-08-24 | 52.90 | 52.90 | 52.80 | 52.87 | -0.057% | 1,184 | +14.734% |
| 2026-08-21 | 53.15 | 54.00 | 52.90 | 52.90 | -0.843% | 3,168 | +14.669% |
| 2026-08-20 | 53.58 | 53.58 | 53.15 | 53.35 | -0.466% | 3,964 | +13.702% |
| 2026-08-19 | 53.93 | 54.00 | 53.60 | 53.60 | -0.741% | 4,461 | +13.172% |
| 2026-08-18 | 54.10 | 54.10 | 53.97 | 54.00 | -0.552% | 2,292 | +12.333% |
| 2026-08-17 | 54.31 | 54.39 | 54.20 | 54.30 | -0.549% | 1,895 | +11.713% |
| 2026-08-14 | 54.60 | 54.60 | 54.31 | 54.60 | 0.000% | 1,391 | +11.099% |
| 2026-08-13 | 54.50 | 54.60 | 54.50 | 54.60 | +0.183% | 546 | +11.099% |
| 2026-08-11 | 54.50 | 54.50 | 54.50 | 54.50 | +0.018% | 316 | +11.303% |
| 2026-08-10 | 54.36 | 54.49 | 54.31 | 54.49 | -0.201% | 2,028 | +11.323% |
| 2026-08-07 | 54.38 | 54.60 | 54.38 | 54.60 | 0.000% | 382 | +11.099% |
| 2026-08-06 | 54.80 | 54.80 | 54.31 | 54.60 | -0.565% | 2,574 | +11.099% |
| 2026-08-05 | 54.80 | 55.00 | 54.80 | 54.91 | 0.000% | 2,562 | +10.472% |
| 2026-08-04 | 55.00 | 57.28 | 54.81 | 54.91 | -0.164% | 20,402 | +10.472% |
| 2026-08-03 | 54.80 | 55.30 | 54.80 | 55.00 | 0.000% | 1,899 | +10.291% |
| 2026-07-31 | 54.82 | 55.00 | 54.61 | 55.00 | 0.000% | 1,273 | +10.291% |
| 2026-07-30 | 54.95 | 55.00 | 54.95 | 55.00 | +0.091% | 1,052 | +10.291% |
| 2026-07-29 | 54.10 | 54.95 | 54.10 | 54.95 | +0.091% | 1,025 | +10.391% |
| 2026-07-28 | 54.65 | 54.99 | 54.65 | 54.90 | +0.274% | 585 | +10.492% |
| 2026-07-27 | 54.40 | 54.75 | 54.40 | 54.75 | +0.275% | 750 | +10.795% |
| 2026-07-24 | 54.64 | 54.64 | 54.60 | 54.60 | +0.183% | 455 | +11.099% |
| 2026-07-23 | 54.55 | 54.74 | 54.30 | 54.50 | -0.092% | 2,667 | +11.303% |
| 2026-07-22 | 54.32 | 55.00 | 54.32 | 54.55 | +0.092% | 1,203 | +11.201% |
| 2026-07-21 | 54.50 | 54.95 | 53.90 | 54.50 | 0.000% | 16,102 | +11.303% |
| 2026-07-20 | 54.50 | 54.50 | 54.10 | 54.50 | +0.576% | 502 | +11.303% |
| 2026-07-17 | 54.10 | 54.19 | 54.10 | 54.19 | +0.163% | 2,120 | +11.944% |
| 2026-07-16 | 53.50 | 54.10 | 53.50 | 54.10 | +2.075% | 3,622 | +12.126% |
| 2026-07-15 | 52.05 | 53.00 | 51.90 | 53.00 | +1.806% | 1,546 | +14.453% |
| 2026-07-14 | 51.80 | 52.10 | 51.76 | 52.06 | +0.677% | 10,727 | +16.519% |
| 2026-07-13 | 51.71 | 51.71 | 51.71 | 51.71 | +0.408% | 251 | +17.308% |
| 2026-07-10 | 51.25 | 51.50 | 50.82 | 51.50 | +0.961% | 1,688 | +17.786% |
| 2026-07-09 | 50.75 | 51.01 | 50.64 | 51.01 | +0.020% | 2,140 | +18.918% |
| 2026-07-08 | 50.71 | 51.00 | 50.50 | 51.00 | 0.000% | 2,322 | +18.941% |
| 2026-07-07 | 51.00 | 51.01 | 51.00 | 51.00 | 0.000% | 2,647 | +18.941% |
| 2026-07-06 | 49.79 | 51.01 | 49.79 | 51.00 | +2.102% | 9,743 | +18.941% |
| 2026-07-02 | 50.20 | 50.21 | 49.90 | 49.95 | +0.100% | 3,310 | +21.441% |
| 2026-07-01 | 49.98 | 50.49 | 49.90 | 49.90 | -0.200% | 13,515 | +21.563% |
| 2026-06-30 | 49.80 | 50.00 | 49.80 | 50.00 | 0.000% | 3,021 | +21.320% |
| 2026-06-29 | 49.80 | 50.00 | 49.66 | 50.00 | 0.000% | 7,767 | +21.320% |
| 2026-06-26 | 49.74 | 50.00 | 49.74 | 50.00 | +0.503% | 5,618 | +21.320% |
| 2026-06-25 | 49.64 | 49.75 | 49.60 | 49.75 | +0.383% | 5,889 | +21.930% |
| 2026-06-24 | 49.55 | 49.56 | 49.40 | 49.56 | +0.020% | 3,560 | +22.397% |
| 2026-06-23 | 49.46 | 49.55 | 49.46 | 49.55 | +0.222% | 1,015 | +22.422% |
| 2026-06-22 | 49.48 | 49.50 | 49.25 | 49.44 | -0.053% | 4,460 | +22.694% |
| 2026-06-18 | 49.50 | 49.50 | 49.27 | 49.47 | +0.113% | 2,200 | +22.630% |
| 2026-06-17 | 49.50 | 49.50 | 49.25 | 49.41 | +0.020% | 11,354 | +22.769% |
| 2026-06-16 | 49.40 | 49.75 | 49.30 | 49.40 | -0.202% | 2,026 | +22.794% |
| 2026-06-15 | 49.55 | 49.55 | 49.11 | 49.50 | 0.000% | 7,440 | +22.545% |
| 2026-06-12 | 49.50 | 49.99 | 49.15 | 49.50 | 0.000% | 7,310 | +22.545% |
| 2026-06-11 | 49.50 | 49.50 | 49.50 | 49.50 | 0.000% | 570 | +22.545% |
| 2026-06-10 | 49.46 | 49.50 | 49.46 | 49.50 | +0.406% | 310 | +22.545% |
| 2026-06-09 | 49.30 | 49.30 | 49.30 | 49.30 | -0.404% | 364 | +23.043% |
| 2026-06-05 | 49.50 | 49.63 | 49.30 | 49.50 | -0.503% | 2,335 | +22.545% |
| 2026-06-04 | 49.95 | 49.95 | 49.75 | 49.75 | -0.480% | 861 | +21.930% |
| 2026-06-03 | 50.00 | 50.24 | 49.50 | 49.99 | -1.010% | 1,897 | +21.344% |
| 2026-06-02 | 50.20 | 50.76 | 49.71 | 50.50 | -0.168% | 1,740 | +20.119% |
| 2026-05-29 | 49.80 | 50.59 | 49.80 | 50.59 | +1.576% | 1,712 | +19.917% |
| 2026-05-28 | 49.70 | 49.80 | 49.50 | 49.80 | +0.020% | 1,210 | +21.807% |
| 2026-05-26 | 49.60 | 49.80 | 49.60 | 49.79 | -0.020% | 1,296 | +21.832% |
| 2026-05-22 | 49.50 | 49.80 | 49.50 | 49.80 | 0.000% | 520 | +21.807% |
| 2026-05-21 | 49.77 | 49.80 | 49.31 | 49.80 | -0.200% | 2,040 | +21.807% |
| 2026-05-20 | 49.90 | 49.90 | 49.87 | 49.90 | 0.000% | 659 | +21.563% |
| 2026-05-19 | 49.80 | 49.90 | 49.52 | 49.90 | -0.040% | 2,410 | +21.563% |
| 2026-05-18 | 49.50 | 49.92 | 49.50 | 49.92 | +0.342% | 493 | +21.514% |
| 2026-05-15 | 49.59 | 49.75 | 49.50 | 49.75 | +0.302% | 1,161 | +21.930% |
| 2026-05-14 | 49.61 | 49.61 | 49.60 | 49.60 | +0.101% | 1,226 | +22.298% |
| 2026-05-13 | 49.62 | 49.90 | 49.55 | 49.55 | +0.101% | 4,012 | +22.422% |
| 2026-05-12 | 49.30 | 49.74 | 49.07 | 49.50 | -0.242% | 2,250 | +22.545% |
| 2026-05-11 | 49.50 | 49.62 | 49.44 | 49.62 | +0.242% | 2,119 | +22.249% |
| 2026-05-08 | 49.85 | 50.00 | 48.60 | 49.50 | -1.000% | 6,893 | +22.545% |
| 2026-05-07 | 49.98 | 50.01 | 49.50 | 50.00 | 0.000% | 1,255 | +21.320% |
| 2026-05-06 | 49.50 | 50.01 | 49.50 | 50.00 | +0.020% | 1,533 | +21.320% |
| 2026-05-05 | 50.00 | 50.00 | 49.94 | 49.99 | -0.060% | 690 | +21.344% |
| 2026-05-04 | 50.02 | 50.02 | 49.80 | 50.02 | +0.020% | 860 | +21.271% |
| 2026-05-01 | 50.00 | 50.02 | 49.76 | 50.01 | +0.020% | 3,510 | +21.296% |
| 2026-04-30 | 49.51 | 50.00 | 49.51 | 50.00 | 0.000% | 660 | +21.320% |
| 2026-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 224 | +21.320% |
| 2026-04-28 | 49.65 | 50.00 | 48.35 | 50.00 | 0.000% | 2,813 | +21.320% |
| 2026-04-27 | 50.00 | 50.00 | 50.00 | 50.00 | +0.705% | 114 | +21.320% |
| 2026-04-24 | 48.78 | 49.65 | 48.78 | 49.65 | +1.784% | 3,588 | +22.175% |
| 2026-04-23 | 47.91 | 48.78 | 47.80 | 48.78 | +1.646% | 3,411 | +24.354% |
| 2026-04-22 | 47.32 | 48.03 | 47.32 | 47.99 | +0.503% | 8,120 | +26.401% |
| 2026-04-21 | 47.50 | 47.96 | 47.45 | 47.75 | +0.547% | 10,489 | +27.037% |
| 2026-04-20 | 47.16 | 47.60 | 47.00 | 47.49 | -0.231% | 3,940 | +27.732% |
| 2026-04-17 | 47.60 | 47.60 | 47.60 | 47.60 | +0.933% | 405 | +27.437% |
| 2026-04-16 | 47.60 | 47.60 | 47.16 | 47.16 | -0.820% | 3,273 | +28.626% |
| 2026-04-15 | 47.55 | 47.55 | 47.55 | 47.55 | -0.731% | 207 | +27.571% |
| 2026-04-13 | 47.90 | 47.90 | 47.22 | 47.90 | +0.842% | 1,470 | +26.639% |
| 2026-04-09 | 47.50 | 47.62 | 47.50 | 47.50 | 0.000% | 2,235 | +27.705% |
| 2026-04-08 | 47.59 | 47.90 | 47.50 | 47.50 | +0.021% | 1,910 | +27.705% |
| 2026-04-06 | 47.50 | 47.50 | 47.20 | 47.49 | -0.021% | 5,301 | +27.732% |
| 2026-04-02 | 47.50 | 47.90 | 47.50 | 47.50 | -0.835% | 961 | +27.705% |
| 2026-04-01 | 47.90 | 47.90 | 47.90 | 47.90 | +0.842% | 110 | +26.639% |
| 2026-03-31 | 47.30 | 47.50 | 47.20 | 47.50 | +0.402% | 3,155 | +27.705% |
| 2026-03-30 | 47.30 | 47.31 | 47.30 | 47.31 | +0.021% | 1,636 | +28.218% |
| 2026-03-27 | 47.30 | 47.60 | 47.30 | 47.30 | 0.000% | 1,310 | +28.245% |
| 2026-03-26 | 47.50 | 47.61 | 47.30 | 47.30 | -0.211% | 2,147 | +28.245% |
| 2026-03-25 | 47.20 | 47.40 | 47.20 | 47.40 | +0.851% | 3,368 | +27.975% |
| 2026-03-24 | 46.98 | 47.00 | 46.98 | 47.00 | +0.153% | 340 | +29.064% |
| 2026-03-23 | 46.88 | 46.95 | 46.88 | 46.93 | +0.236% | 2,500 | +29.262% |
| 2026-03-20 | 46.65 | 46.85 | 46.65 | 46.82 | +0.467% | 3,554 | +29.567% |
| 2026-03-19 | 46.65 | 46.65 | 46.37 | 46.60 | -0.086% | 1,301 | +30.172% |
| 2026-03-18 | 46.70 | 46.79 | 46.64 | 46.64 | -0.128% | 900 | +30.060% |
| 2026-03-17 | 46.78 | 46.78 | 46.36 | 46.70 | +0.538% | 1,732 | +29.893% |
| 2026-03-16 | 46.30 | 46.78 | 46.26 | 46.45 | -0.365% | 4,072 | +30.592% |
| 2026-03-13 | 46.95 | 46.95 | 46.20 | 46.62 | -0.321% | 12,001 | +30.116% |
| 2026-03-12 | 47.41 | 47.61 | 46.55 | 46.77 | -1.641% | 32,308 | +29.699% |
| 2026-03-11 | 47.55 | 47.55 | 47.55 | 47.55 | -0.083% | 201 | +27.570% |
| 2026-03-10 | 47.31 | 47.75 | 47.31 | 47.59 | -0.335% | 3,149 | +27.464% |
| 2026-03-09 | 47.74 | 47.75 | 47.50 | 47.75 | +0.021% | 1,780 | +27.037% |
| 2026-03-06 | 47.80 | 47.90 | 47.50 | 47.74 | -0.624% | 3,600 | +27.063% |
| 2026-03-05 | 48.00 | 48.05 | 47.75 | 48.04 | +0.083% | 2,092 | +26.270% |
| 2026-03-04 | 47.50 | 48.00 | 47.50 | 48.00 | 0.000% | 14,460 | +26.375% |
| 2026-03-03 | 48.00 | 48.00 | 47.75 | 48.00 | 0.000% | 5,606 | +26.375% |
| 2026-03-02 | 47.80 | 48.00 | 47.80 | 48.00 | 0.000% | 5,441 | +26.375% |
| 2026-02-27 | 48.25 | 48.54 | 47.52 | 48.00 | -1.235% | 34,098 | +26.375% |
| 2026-02-25 | 47.85 | 48.60 | 47.85 | 48.60 | +0.103% | 2,432 | +24.815% |
| 2026-02-24 | 48.55 | 48.55 | 48.55 | 48.55 | -0.000% | 217 | +24.944% |
| 2026-02-23 | 48.53 | 48.60 | 47.50 | 48.55 | -0.154% | 11,475 | +24.943% |
| 2026-02-20 | 48.10 | 48.74 | 48.10 | 48.63 | +0.258% | 13,534 | +24.751% |
| 2026-02-19 | 48.00 | 48.50 | 48.00 | 48.50 | 0.000% | 617 | +25.072% |
| 2026-02-18 | 48.41 | 48.50 | 48.41 | 48.50 | +1.042% | 365 | +25.072% |
| 2026-02-17 | 47.72 | 48.50 | 47.66 | 48.00 | 0.000% | 6,516 | +26.375% |
| 2026-02-13 | 47.25 | 48.47 | 47.25 | 48.00 | +0.021% | 3,668 | +26.375% |
| 2026-02-12 | 47.52 | 47.99 | 47.50 | 47.99 | +0.125% | 6,114 | +26.401% |
| 2026-02-11 | 47.99 | 48.50 | 47.50 | 47.93 | +0.440% | 4,727 | +26.560% |
| 2026-02-10 | 47.97 | 47.97 | 47.00 | 47.72 | +0.781% | 8,958 | +27.117% |
| 2026-02-09 | 47.25 | 47.98 | 47.22 | 47.35 | +0.212% | 6,536 | +28.110% |
| 2026-02-06 | 46.99 | 47.99 | 46.99 | 47.25 | +3.166% | 42,391 | +28.381% |
| 2026-02-05 | 45.95 | 46.01 | 44.51 | 45.80 | -0.435% | 7,203 | +32.445% |
| 2026-02-04 | 46.00 | 46.00 | 46.00 | 46.00 | +1.747% | 5,502 | +31.870% |
| 2026-02-03 | 45.10 | 45.47 | 45.10 | 45.21 | +0.444% | 2,075 | +34.174% |
| 2026-02-02 | 44.60 | 45.01 | 44.60 | 45.01 | +1.146% | 943 | +34.770% |
| 2026-01-30 | 44.97 | 44.98 | 43.99 | 44.50 | -1.089% | 2,036 | +36.315% |
| 2026-01-29 | 44.90 | 44.99 | 43.98 | 44.99 | -0.022% | 5,405 | +34.830% |
| 2026-01-28 | 44.99 | 45.00 | 44.99 | 45.00 | +0.446% | 2,398 | +34.800% |
| 2026-01-27 | 44.99 | 45.25 | 44.80 | 44.80 | -0.422% | 8,575 | +35.402% |
| 2026-01-26 | 44.70 | 44.99 | 44.60 | 44.99 | +0.649% | 474 | +34.830% |
| 2026-01-23 | 44.70 | 44.76 | 44.70 | 44.70 | +0.224% | 749 | +35.705% |
| 2026-01-22 | 44.95 | 44.99 | 44.50 | 44.60 | -0.446% | 1,650 | +36.009% |
| 2026-01-21 | 44.50 | 44.98 | 44.28 | 44.80 | +1.186% | 1,050 | +35.402% |
| 2026-01-20 | 44.26 | 44.27 | 44.26 | 44.27 | +0.056% | 455 | +37.007% |
| 2026-01-16 | 44.25 | 44.50 | 44.00 | 44.25 | 0.000% | 5,431 | +37.085% |
| 2026-01-15 | 43.71 | 44.25 | 43.31 | 44.25 | +0.568% | 7,729 | +37.085% |
| 2026-01-13 | 43.99 | 44.00 | 43.85 | 44.00 | +0.342% | 400 | +37.864% |
| 2026-01-12 | 43.66 | 43.99 | 43.66 | 43.85 | -0.114% | 4,838 | +38.335% |
| 2026-01-09 | 43.81 | 43.90 | 43.80 | 43.90 | 0.000% | 655 | +38.178% |
| 2026-01-08 | 44.00 | 44.11 | 43.31 | 43.90 | 0.000% | 9,235 | +38.178% |
| 2026-01-07 | 43.90 | 43.99 | 43.76 | 43.90 | 0.000% | 4,715 | +38.178% |
| 2026-01-06 | 43.56 | 44.00 | 43.56 | 43.90 | 0.000% | 10,583 | +38.178% |
| 2026-01-05 | 43.50 | 44.23 | 43.50 | 43.90 | -0.114% | 11,982 | +38.178% |
| 2026-01-02 | 43.75 | 44.25 | 43.75 | 43.95 | -0.114% | 1,825 | +38.020% |
| 2025-12-31 | 43.80 | 44.00 | 43.76 | 44.00 | 0.000% | 2,800 | +37.864% |
| 2025-12-30 | 44.00 | 44.24 | 42.96 | 44.00 | 0.000% | 9,200 | +37.864% |
| 2025-12-29 | 43.70 | 44.00 | 43.70 | 44.00 | 0.000% | 250 | +37.864% |
| 2025-12-26 | 43.74 | 44.00 | 43.70 | 44.00 | 0.000% | 1,849 | +37.864% |
| 2025-12-24 | 43.74 | 44.20 | 43.71 | 44.00 | +0.594% | 6,671 | +37.864% |
| 2025-12-23 | 43.57 | 44.24 | 43.57 | 43.74 | +0.552% | 2,860 | +38.683% |
| 2025-12-22 | 43.60 | 44.25 | 42.91 | 43.50 | -0.979% | 24,890 | +39.448% |
| 2025-12-19 | 43.49 | 43.93 | 43.49 | 43.93 | +0.231% | 2,513 | +38.083% |
| 2025-12-18 | 43.50 | 43.98 | 43.12 | 43.83 | +0.802% | 2,746 | +38.403% |
| 2025-12-17 | 43.08 | 43.49 | 42.81 | 43.48 | +0.555% | 3,160 | +39.512% |
| 2025-12-16 | 42.80 | 43.25 | 42.75 | 43.24 | +0.093% | 4,721 | +40.287% |
| 2025-12-15 | 43.00 | 43.20 | 43.00 | 43.20 | 0.000% | 1,510 | +40.417% |
| 2025-12-12 | 43.20 | 43.20 | 43.20 | 43.20 | +1.195% | 537 | +40.417% |
| 2025-12-11 | 42.70 | 43.19 | 42.69 | 42.69 | 0.000% | 9,405 | +42.094% |
| 2025-12-10 | 41.50 | 42.69 | 41.50 | 42.69 | +1.041% | 15,448 | +42.094% |
| 2025-12-08 | 41.95 | 42.69 | 41.95 | 42.25 | 0.000% | 57,792 | +43.574% |
| 2025-12-05 | 42.50 | 42.50 | 42.25 | 42.25 | 0.000% | 1,742 | +43.574% |
| 2025-12-04 | 41.70 | 42.25 | 41.70 | 42.25 | +1.319% | 2,750 | +43.574% |
| 2025-12-03 | 41.85 | 41.99 | 41.70 | 41.70 | -0.358% | 23,001 | +45.468% |
| 2025-12-02 | 41.51 | 41.99 | 41.51 | 41.85 | +0.240% | 4,239 | +44.946% |
| 2025-12-01 | 41.50 | 41.95 | 41.31 | 41.75 | +0.651% | 9,251 | +45.293% |
| 2025-11-28 | 41.25 | 41.49 | 41.25 | 41.48 | -0.048% | 21,600 | +46.239% |
| 2025-11-26 | 41.50 | 41.50 | 41.25 | 41.50 | +0.193% | 6,495 | +46.169% |
| 2025-11-25 | 41.45 | 41.45 | 41.25 | 41.42 | +0.048% | 3,200 | +46.451% |
| 2025-11-24 | 41.50 | 41.70 | 40.75 | 41.40 | 0.000% | 4,157 | +46.522% |
| 2025-11-21 | 41.35 | 41.44 | 41.35 | 41.40 | +0.242% | 11,405 | +46.522% |
| 2025-11-20 | 41.44 | 41.44 | 41.25 | 41.30 | -0.121% | 3,942 | +46.877% |
| 2025-11-19 | 41.44 | 41.50 | 41.32 | 41.35 | -0.361% | 2,594 | +46.699% |
| 2025-11-18 | 40.86 | 41.70 | 40.75 | 41.50 | -0.718% | 9,552 | +46.169% |
| 2025-11-17 | 40.80 | 41.80 | 40.80 | 41.80 | +0.602% | 5,691 | +45.120% |
| 2025-11-14 | 41.33 | 41.55 | 40.91 | 41.55 | +0.120% | 4,768 | +45.993% |
| 2025-11-13 | 41.40 | 41.55 | 41.40 | 41.50 | 0.000% | 10,300 | +46.169% |
| 2025-11-12 | 41.13 | 41.50 | 41.00 | 41.50 | +0.242% | 1,720 | +46.169% |
| 2025-11-11 | 41.25 | 41.40 | 41.25 | 41.40 | +0.510% | 1,403 | +46.522% |
| 2025-11-10 | 40.62 | 41.19 | 40.35 | 41.19 | +1.403% | 1,131 | +47.269% |
| 2025-11-07 | 40.49 | 41.24 | 40.25 | 40.62 | -0.539% | 21,842 | +49.335% |
| 2025-11-06 | 40.84 | 40.99 | 40.35 | 40.84 | -0.633% | 8,650 | +48.531% |
| 2025-11-05 | 40.79 | 41.10 | 40.39 | 41.10 | +0.244% | 3,404 | +47.591% |
| 2025-11-04 | 41.00 | 41.23 | 40.90 | 41.00 | -0.432% | 1,220 | +47.951% |
| 2025-11-03 | 41.06 | 41.18 | 41.06 | 41.18 | +0.361% | 400 | +47.312% |
| 2025-10-31 | 41.42 | 41.50 | 41.03 | 41.03 | +0.073% | 550 | +47.843% |
| 2025-10-30 | 41.00 | 41.50 | 40.36 | 41.00 | -1.014% | 13,220 | +47.951% |
| 2025-10-29 | 41.48 | 41.50 | 40.20 | 41.42 | -0.121% | 5,518 | +46.451% |
| 2025-10-27 | 41.50 | 41.50 | 41.26 | 41.47 | +0.058% | 1,051 | +46.274% |
| 2025-10-24 | 41.25 | 41.99 | 41.25 | 41.45 | +1.334% | 2,476 | +46.360% |
| 2025-10-23 | 40.63 | 41.00 | 40.63 | 40.90 | -0.171% | 10,540 | +48.313% |
| 2025-10-22 | 40.50 | 40.99 | 40.50 | 40.97 | +1.286% | 970 | +48.060% |
| 2025-10-21 | 40.85 | 40.91 | 40.20 | 40.45 | -0.979% | 37,143 | +49.963% |
| 2025-10-20 | 41.20 | 41.20 | 40.32 | 40.85 | -0.366% | 5,051 | +48.494% |
| 2025-10-17 | 41.29 | 41.79 | 40.50 | 41.00 | -1.490% | 10,841 | +47.951% |
| 2025-10-16 | 41.85 | 41.85 | 41.25 | 41.62 | -0.668% | 13,717 | +45.747% |
| 2025-10-15 | 41.87 | 41.90 | 41.87 | 41.90 | -0.238% | 301 | +44.773% |
| 2025-10-14 | 41.80 | 42.00 | 41.76 | 42.00 | 0.000% | 3,442 | +44.429% |
| 2025-10-13 | 41.90 | 42.00 | 41.61 | 42.00 | 0.000% | 6,924 | +44.429% |
| 2025-10-10 | 41.90 | 42.25 | 41.55 | 42.00 | -0.238% | 6,143 | +44.429% |
| 2025-10-09 | 41.90 | 42.10 | 41.59 | 42.10 | -0.213% | 1,592 | +44.086% |
| 2025-10-08 | 42.10 | 42.20 | 41.90 | 42.19 | -0.024% | 3,339 | +43.778% |
| 2025-10-07 | 41.26 | 42.40 | 41.26 | 42.20 | -0.636% | 18,575 | +43.744% |
| 2025-10-06 | 42.05 | 42.50 | 42.05 | 42.47 | +1.023% | 1,412 | +42.830% |
| 2025-10-03 | 41.80 | 42.05 | 41.77 | 42.04 | +0.358% | 1,850 | +44.291% |
| 2025-10-02 | 42.01 | 42.36 | 41.80 | 41.89 | -1.180% | 11,000 | +44.808% |
| 2025-10-01 | 42.25 | 42.40 | 41.50 | 42.39 | -0.024% | 9,144 | +43.100% |
| 2025-09-30 | 42.32 | 42.40 | 42.26 | 42.40 | +0.236% | 475 | +43.066% |
| 2025-09-29 | 41.25 | 42.49 | 41.25 | 42.30 | -0.471% | 4,151 | +43.404% |
| 2025-09-26 | 42.21 | 42.50 | 42.20 | 42.50 | +0.024% | 5,990 | +42.729% |
| 2025-09-25 | 42.20 | 42.49 | 41.90 | 42.49 | +0.449% | 3,794 | +42.763% |
| 2025-09-24 | 42.50 | 42.50 | 41.25 | 42.30 | +0.118% | 17,884 | +43.404% |
| 2025-09-23 | 42.50 | 42.50 | 42.21 | 42.25 | 0.000% | 4,533 | +43.574% |
| 2025-09-22 | 41.04 | 42.25 | 41.04 | 42.25 | +0.476% | 1,133 | +43.574% |
| 2025-09-19 | 42.20 | 42.20 | 41.96 | 42.05 | +0.119% | 4,962 | +44.257% |
| 2025-09-18 | 41.50 | 42.00 | 41.50 | 42.00 | +1.449% | 16,203 | +44.429% |
| 2025-09-16 | 41.20 | 41.40 | 41.10 | 41.40 | +0.976% | 32,308 | +46.522% |
| 2025-09-15 | 40.70 | 41.00 | 40.70 | 41.00 | +0.737% | 6,521 | +47.951% |
| 2025-09-11 | 40.06 | 40.70 | 39.51 | 40.70 | +0.494% | 10,249 | +49.042% |
| 2025-09-10 | 40.11 | 40.55 | 40.11 | 40.50 | +0.621% | 21,172 | +49.778% |
| 2025-09-09 | 40.15 | 40.25 | 40.01 | 40.25 | 0.000% | 10,812 | +50.708% |
| 2025-09-05 | 40.00 | 40.50 | 40.00 | 40.25 | +0.625% | 19,059 | +50.708% |
| 2025-09-04 | 39.75 | 40.48 | 39.75 | 40.00 | 0.000% | 28,180 | +51.650% |
| 2025-09-03 | 39.50 | 40.00 | 39.50 | 40.00 | +0.629% | 3,700 | +51.650% |
| 2025-09-02 | 39.60 | 39.75 | 39.55 | 39.75 | +0.126% | 2,109 | +52.604% |
| 2025-08-29 | 39.50 | 39.70 | 39.50 | 39.70 | +0.025% | 4,115 | +52.796% |
| 2025-08-28 | 39.50 | 39.70 | 39.50 | 39.69 | -0.151% | 5,518 | +52.834% |
| 2025-08-27 | 39.45 | 39.75 | 39.40 | 39.75 | +0.760% | 9,523 | +52.604% |
| 2025-08-26 | 39.00 | 39.50 | 38.80 | 39.45 | -0.127% | 7,044 | +53.764% |
| 2025-08-25 | 38.80 | 39.50 | 38.64 | 39.50 | +1.282% | 32,421 | +53.570% |
| 2025-08-22 | 38.55 | 39.00 | 38.47 | 39.00 | +0.971% | 10,738 | +55.538% |
| 2025-08-21 | 38.63 | 38.63 | 38.63 | 38.63 | +0.065% | 194 | +57.049% |
| 2025-08-20 | 38.60 | 38.60 | 38.60 | 38.60 | +0.130% | 25,027 | +57.150% |
| 2025-08-19 | 38.60 | 38.74 | 38.55 | 38.55 | 0.000% | 6,143 | +57.354% |
| 2025-08-18 | 39.00 | 39.00 | 38.45 | 38.55 | -1.154% | 9,129 | +57.354% |
| 2025-08-15 | 38.76 | 39.20 | 38.76 | 39.00 | -0.051% | 1,075 | +55.538% |
| 2025-08-14 | 39.02 | 39.02 | 39.00 | 39.02 | +0.051% | 500 | +55.459% |
| 2025-08-13 | 38.60 | 39.00 | 38.60 | 39.00 | +1.036% | 7,136 | +55.538% |
| 2025-08-12 | 38.73 | 38.73 | 38.40 | 38.60 | -0.129% | 30,624 | +57.150% |
| 2025-08-11 | 38.75 | 38.75 | 38.65 | 38.65 | -0.489% | 588 | +56.947% |
| 2025-08-08 | 38.80 | 38.89 | 38.75 | 38.84 | +0.103% | 1,273 | +56.179% |
| 2025-08-07 | 38.80 | 38.80 | 38.80 | 38.80 | -0.129% | 1,575 | +56.340% |
| 2025-08-06 | 39.05 | 39.14 | 38.51 | 38.85 | -0.842% | 8,969 | +56.139% |
| 2025-08-05 | 39.10 | 39.22 | 39.05 | 39.18 | +0.205% | 3,861 | +54.824% |
| 2025-08-04 | 39.50 | 39.60 | 39.10 | 39.10 | -1.350% | 1,644 | +55.141% |
| 2025-08-01 | 39.63 | 39.63 | 39.63 | 39.63 | -0.289% | 407 | +53.047% |
| 2025-07-31 | 39.75 | 39.75 | 39.75 | 39.75 | -0.625% | 102 | +52.604% |
| 2025-07-29 | 40.00 | 40.00 | 40.00 | 40.00 | +0.503% | 700 | +51.650% |
| 2025-07-28 | 39.85 | 40.20 | 39.80 | 39.80 | -1.118% | 6,468 | +52.412% |
| 2025-07-25 | 40.00 | 40.25 | 40.00 | 40.25 | -0.248% | 2,587 | +50.708% |
| 2025-07-24 | 40.42 | 40.42 | 40.00 | 40.35 | -0.223% | 2,527 | +50.335% |
| 2025-07-23 | 40.40 | 40.50 | 40.36 | 40.44 | -0.148% | 618 | +50.000% |
| 2025-07-22 | 40.00 | 40.50 | 40.00 | 40.50 | +1.250% | 14,799 | +49.778% |
| 2025-07-21 | 40.00 | 40.00 | 39.51 | 40.00 | 0.000% | 1,117 | +51.650% |
| 2025-07-18 | 40.01 | 40.01 | 39.50 | 40.00 | 0.000% | 5,867 | +51.650% |
| 2025-07-17 | 39.80 | 40.00 | 39.80 | 40.00 | +0.503% | 3,279 | +51.650% |
| 2025-07-16 | 39.81 | 39.81 | 39.80 | 39.80 | -0.113% | 1,750 | +52.412% |
| 2025-07-15 | 39.90 | 40.00 | 39.75 | 39.84 | -0.138% | 2,726 | +52.240% |
| 2025-07-14 | 39.90 | 39.90 | 39.75 | 39.90 | +0.377% | 3,843 | +52.030% |
| 2025-07-11 | 39.60 | 39.75 | 39.60 | 39.75 | -0.101% | 3,962 | +52.604% |
| 2025-07-10 | 39.75 | 39.79 | 39.75 | 39.79 | -0.525% | 306 | +52.450% |
| 2025-07-09 | 39.90 | 40.00 | 39.90 | 40.00 | +0.578% | 894 | +51.650% |
| 2025-07-08 | 39.40 | 39.77 | 39.40 | 39.77 | +0.684% | 5,052 | +52.527% |
| 2025-07-07 | 39.20 | 39.60 | 39.15 | 39.50 | +0.894% | 1,692 | +53.570% |
| 2025-07-03 | 39.00 | 39.15 | 38.81 | 39.15 | +0.385% | 6,658 | +54.943% |
| 2025-07-02 | 39.00 | 39.15 | 38.81 | 39.00 | -0.256% | 10,944 | +55.538% |
| 2025-07-01 | 39.00 | 39.15 | 39.00 | 39.10 | -0.102% | 11,460 | +55.141% |
| 2025-06-30 | 38.90 | 39.24 | 38.90 | 39.14 | +1.399% | 9,897 | +54.982% |
| 2025-06-27 | 38.60 | 38.60 | 38.50 | 38.60 | +0.005% | 400 | +57.150% |
| 2025-06-26 | 38.70 | 38.80 | 38.30 | 38.60 | -0.649% | 12,058 | +57.158% |
| 2025-06-25 | 38.85 | 38.85 | 38.85 | 38.85 | -0.185% | 957 | +56.139% |
| 2025-06-24 | 38.72 | 39.09 | 38.72 | 38.92 | +0.185% | 2,970 | +55.850% |
| 2025-06-20 | 38.70 | 38.85 | 38.70 | 38.85 | +0.129% | 2,606 | +56.139% |
| 2025-06-18 | 38.75 | 38.80 | 38.50 | 38.80 | -0.077% | 3,584 | +56.340% |
| 2025-06-17 | 38.75 | 38.85 | 38.75 | 38.83 | -0.308% | 18,715 | +56.219% |
| 2025-06-16 | 38.97 | 39.00 | 38.80 | 38.95 | -0.711% | 8,463 | +55.738% |
| 2025-06-12 | 38.85 | 39.34 | 38.85 | 39.23 | +0.074% | 2,995 | +54.631% |
| 2025-06-11 | 39.40 | 39.40 | 39.20 | 39.20 | +0.230% | 10,156 | +54.745% |
| 2025-06-10 | 39.05 | 39.11 | 38.80 | 39.11 | +0.026% | 6,659 | +55.101% |
| 2025-06-09 | 39.22 | 39.30 | 39.05 | 39.10 | -0.357% | 3,643 | +55.141% |
| 2025-06-06 | 39.25 | 39.25 | 39.22 | 39.24 | -0.909% | 479 | +54.587% |
| 2025-06-05 | 39.30 | 39.60 | 39.25 | 39.60 | -0.377% | 4,377 | +53.182% |
| 2025-06-04 | 39.75 | 40.00 | 39.25 | 39.75 | -1.609% | 5,804 | +52.604% |
| 2025-06-03 | 40.00 | 40.40 | 40.00 | 40.40 | -0.222% | 1,362 | +50.149% |
| 2025-06-02 | 40.05 | 40.49 | 39.75 | 40.49 | -0.025% | 3,575 | +49.815% |
| 2025-05-30 | 40.10 | 40.50 | 40.05 | 40.50 | 0.000% | 1,477 | +49.778% |
| 2025-05-29 | 40.49 | 40.50 | 40.05 | 40.50 | +0.010% | 1,200 | +49.778% |
| 2025-05-27 | 39.53 | 40.78 | 39.53 | 40.50 | -0.988% | 5,068 | +49.793% |
| 2025-05-23 | 40.90 | 40.90 | 40.90 | 40.90 | 0.000% | 775 | +48.313% |
| 2025-05-22 | 40.00 | 40.90 | 39.53 | 40.90 | 0.000% | 5,010 | +48.313% |
| 2025-05-21 | 41.00 | 41.00 | 40.90 | 40.90 | -1.292% | 1,340 | +48.313% |
| 2025-05-20 | 40.04 | 41.44 | 40.04 | 41.44 | 0.000% | 598 | +46.396% |
| 2025-05-19 | 40.00 | 41.45 | 40.00 | 41.44 | +0.450% | 2,946 | +46.396% |
| 2025-05-16 | 40.50 | 41.25 | 39.70 | 41.25 | 0.000% | 5,132 | +47.055% |
| 2025-05-15 | 41.25 | 41.25 | 39.70 | 41.25 | -0.483% | 1,100 | +47.055% |
| 2025-05-14 | 40.80 | 41.45 | 39.60 | 41.45 | 0.000% | 6,040 | +46.345% |
| 2025-05-13 | 40.20 | 41.45 | 40.20 | 41.45 | -0.120% | 4,814 | +46.345% |
| 2025-05-12 | 39.75 | 41.50 | 39.75 | 41.50 | +3.234% | 7,090 | +46.169% |
| 2025-05-08 | 40.00 | 40.20 | 40.00 | 40.20 | 0.000% | 429 | +50.896% |