ASB
Associated Banc-Corp
stockNYSE
Market OpenNov 6, 2026 1:21:42 PM EST
30.36USD-0.589%(-0.18)375,100
Pre-marketNov 6, 2026 8:24:30 AM EST
30.41USD-0.426%(-0.13)
ASB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 30.34 | 30.64 | 30.27 | 30.36 | -0.589% | 375,100 | 0.000% |
| 2026-11-05 | 31.73 | 32.19 | 30.39 | 30.54 | -2.584% | 3,508,883 | -0.589% |
| 2026-11-04 | 31.67 | 32.09 | 31.03 | 31.35 | +1.358% | 3,761,379 | -3.158% |
| 2026-11-03 | 31.20 | 31.39 | 30.88 | 30.93 | -0.642% | 1,862,262 | -1.843% |
| 2026-11-02 | 30.53 | 31.39 | 30.31 | 31.13 | +2.739% | 2,283,621 | -2.473% |
| 2026-10-30 | 30.65 | 30.67 | 30.06 | 30.30 | -0.753% | 1,510,138 | +0.198% |
| 2026-10-29 | 30.35 | 30.69 | 30.30 | 30.53 | +1.767% | 2,863,214 | -0.557% |
| 2026-10-28 | 30.33 | 30.37 | 29.65 | 30.00 | -0.695% | 2,118,902 | +1.200% |
| 2026-10-27 | 30.36 | 30.49 | 30.05 | 30.21 | -0.066% | 1,177,921 | +0.497% |
| 2026-10-26 | 30.37 | 30.54 | 30.16 | 30.23 | +0.066% | 2,464,854 | +0.430% |
| 2026-10-23 | 30.38 | 30.59 | 29.83 | 30.21 | +1.342% | 2,994,510 | +0.497% |
| 2026-10-22 | 29.10 | 29.88 | 29.10 | 29.81 | +2.159% | 3,399,800 | +1.845% |
| 2026-10-21 | 29.27 | 29.34 | 29.02 | 29.18 | +0.309% | 3,339,300 | +4.044% |
| 2026-10-20 | 28.66 | 29.39 | 28.66 | 29.09 | +1.571% | 2,562,736 | +4.366% |
| 2026-10-19 | 28.90 | 29.00 | 28.58 | 28.64 | -1.105% | 2,200,912 | +6.006% |
| 2026-10-16 | 29.02 | 29.53 | 28.89 | 28.96 | +0.416% | 2,307,515 | +4.834% |
| 2026-10-15 | 28.51 | 29.00 | 28.37 | 28.84 | +1.800% | 1,838,075 | +5.270% |
| 2026-10-14 | 28.12 | 28.50 | 28.07 | 28.33 | -0.805% | 1,827,800 | +7.166% |
| 2026-10-13 | 29.01 | 29.11 | 28.46 | 28.56 | -0.937% | 2,823,651 | +6.303% |
| 2026-10-12 | 28.74 | 29.00 | 28.69 | 28.83 | +0.628% | 1,674,514 | +5.307% |
| 2026-10-09 | 28.67 | 28.76 | 28.53 | 28.65 | -0.382% | 1,114,575 | +5.969% |
| 2026-10-08 | 28.28 | 28.84 | 28.23 | 28.76 | +1.232% | 1,513,843 | +5.563% |
| 2026-10-07 | 28.62 | 28.66 | 28.16 | 28.41 | -1.696% | 1,737,338 | +6.864% |
| 2026-10-06 | 29.22 | 29.32 | 28.80 | 28.90 | -0.414% | 1,664,346 | +5.052% |
| 2026-10-05 | 29.16 | 29.21 | 28.74 | 29.02 | +0.069% | 1,471,183 | +4.618% |
| 2026-10-02 | 28.92 | 29.26 | 28.86 | 29.00 | +0.975% | 1,694,779 | +4.690% |
| 2026-10-01 | 28.47 | 28.80 | 27.99 | 28.72 | +0.244% | 2,442,116 | +5.710% |
| 2026-09-30 | 28.75 | 29.02 | 28.55 | 28.65 | -0.105% | 2,352,504 | +5.969% |
| 2026-09-29 | 28.97 | 29.19 | 28.57 | 28.68 | -0.967% | 1,531,965 | +5.858% |
| 2026-09-28 | 29.34 | 29.39 | 28.94 | 28.96 | -1.396% | 1,558,548 | +4.834% |
| 2026-09-25 | 29.22 | 29.56 | 29.18 | 29.37 | +1.032% | 2,168,111 | +3.371% |
| 2026-09-24 | 28.87 | 29.11 | 28.60 | 29.07 | +1.360% | 1,942,168 | +4.438% |
| 2026-09-23 | 28.92 | 29.09 | 28.66 | 28.68 | -1.172% | 1,579,336 | +5.858% |
| 2026-09-22 | 29.54 | 29.58 | 29.02 | 29.02 | -1.158% | 1,780,526 | +4.618% |
| 2026-09-21 | 29.86 | 29.90 | 29.36 | 29.36 | -1.011% | 2,494,158 | +3.406% |
| 2026-09-18 | 29.71 | 29.85 | 29.43 | 29.66 | -0.736% | 6,497,440 | +2.360% |
| 2026-09-17 | 30.12 | 30.14 | 29.71 | 29.88 | +0.403% | 2,301,905 | +1.606% |
| 2026-09-16 | 30.39 | 30.43 | 29.15 | 29.76 | -1.847% | 3,138,864 | +2.016% |
| 2026-09-15 | 29.91 | 30.41 | 29.84 | 30.32 | +1.269% | 2,518,051 | +0.132% |
| 2026-09-14 | 30.03 | 30.30 | 29.91 | 29.94 | -0.333% | 1,924,760 | +1.403% |
| 2026-09-11 | 30.69 | 30.70 | 29.93 | 30.04 | -0.989% | 1,848,649 | +1.065% |
| 2026-09-10 | 30.24 | 30.36 | 29.84 | 30.34 | +0.364% | 1,685,829 | +0.066% |
| 2026-09-09 | 30.42 | 30.57 | 30.14 | 30.23 | -0.918% | 1,794,750 | +0.430% |
| 2026-09-08 | 30.93 | 31.07 | 30.51 | 30.51 | -1.802% | 1,964,913 | -0.492% |
| 2026-09-04 | 30.77 | 31.20 | 30.77 | 31.07 | +0.518% | 1,571,518 | -2.285% |
| 2026-09-03 | 30.86 | 31.12 | 30.73 | 30.91 | +1.079% | 1,622,321 | -1.779% |
| 2026-09-02 | 30.14 | 30.92 | 30.06 | 30.58 | +2.274% | 1,926,021 | -0.719% |
| 2026-09-01 | 30.30 | 30.54 | 29.77 | 29.90 | -2.320% | 2,205,632 | +1.538% |
| 2026-08-31 | 30.85 | 30.99 | 30.54 | 30.61 | -1.003% | 2,073,186 | -0.817% |
| 2026-08-28 | 30.93 | 31.08 | 30.77 | 30.92 | +0.390% | 2,865,829 | -1.811% |
| 2026-08-27 | 30.53 | 30.85 | 30.39 | 30.80 | -0.162% | 1,069,209 | -1.429% |
| 2026-08-26 | 30.92 | 31.05 | 30.74 | 30.85 | +0.097% | 1,395,732 | -1.588% |
| 2026-08-25 | 30.98 | 31.11 | 30.73 | 30.82 | -0.259% | 1,239,653 | -1.493% |
| 2026-08-24 | 30.86 | 31.21 | 30.85 | 30.90 | +0.195% | 1,230,032 | -1.748% |
| 2026-08-21 | 31.02 | 31.14 | 30.72 | 30.84 | +0.260% | 1,360,661 | -1.556% |
| 2026-08-20 | 30.66 | 30.91 | 30.59 | 30.76 | -0.162% | 1,186,718 | -1.300% |
| 2026-08-19 | 31.73 | 31.82 | 30.77 | 30.81 | -2.716% | 1,852,613 | -1.461% |
| 2026-08-18 | 32.13 | 32.30 | 31.64 | 31.67 | -1.216% | 1,557,944 | -4.136% |
| 2026-08-17 | 32.19 | 32.45 | 32.03 | 32.06 | -0.835% | 1,300,019 | -5.303% |
| 2026-08-14 | 32.07 | 32.46 | 32.04 | 32.33 | +0.529% | 941,534 | -6.093% |
| 2026-08-13 | 32.32 | 32.44 | 31.73 | 32.16 | +0.093% | 1,286,376 | -5.597% |
| 2026-08-12 | 31.94 | 32.21 | 31.78 | 32.13 | +0.784% | 1,353,324 | -5.509% |
| 2026-08-11 | 31.36 | 31.93 | 31.36 | 31.88 | +1.691% | 1,382,213 | -4.768% |
| 2026-08-10 | 31.13 | 31.54 | 31.03 | 31.35 | +0.224% | 1,448,410 | -3.158% |
| 2026-08-07 | 31.11 | 31.32 | 30.92 | 31.28 | +0.385% | 1,197,438 | -2.941% |
| 2026-08-06 | 31.77 | 31.80 | 31.14 | 31.16 | -1.173% | 1,550,371 | -2.567% |
| 2026-08-05 | 31.88 | 31.92 | 31.46 | 31.53 | -0.693% | 1,206,898 | -3.711% |
| 2026-08-04 | 31.43 | 32.00 | 31.31 | 31.75 | +1.115% | 1,821,491 | -4.378% |
| 2026-08-03 | 30.97 | 31.48 | 30.97 | 31.40 | +1.684% | 1,222,389 | -3.312% |
| 2026-07-31 | 30.89 | 31.05 | 30.60 | 30.88 | +0.390% | 1,227,085 | -1.684% |
| 2026-07-30 | 30.97 | 30.99 | 30.61 | 30.76 | +0.130% | 1,453,383 | -1.300% |
| 2026-07-29 | 30.73 | 31.02 | 30.57 | 30.72 | -1.095% | 1,762,754 | -1.172% |
| 2026-07-28 | 30.74 | 31.08 | 30.61 | 31.06 | +1.371% | 2,421,957 | -2.254% |
| 2026-07-27 | 31.06 | 31.29 | 30.61 | 30.64 | -0.552% | 2,045,288 | -0.914% |
| 2026-07-24 | 30.10 | 31.10 | 29.92 | 30.81 | +1.818% | 3,051,188 | -1.461% |
| 2026-07-23 | 30.18 | 30.36 | 30.02 | 30.26 | -1.433% | 2,968,756 | +0.330% |
| 2026-07-22 | 30.93 | 30.93 | 30.63 | 30.70 | -0.840% | 1,640,265 | -1.107% |
| 2026-07-21 | 30.99 | 30.99 | 30.30 | 30.96 | -0.032% | 1,709,802 | -1.938% |
| 2026-07-20 | 31.36 | 31.44 | 30.88 | 30.97 | -1.181% | 1,608,682 | -1.970% |
| 2026-07-17 | 31.42 | 31.61 | 31.02 | 31.34 | -1.353% | 4,194,379 | -3.127% |
| 2026-07-16 | 30.93 | 31.82 | 30.93 | 31.77 | +2.716% | 1,886,221 | -4.438% |
| 2026-07-15 | 30.64 | 31.09 | 30.59 | 30.93 | +0.716% | 1,803,722 | -1.843% |
| 2026-07-14 | 30.76 | 30.97 | 30.49 | 30.71 | -0.195% | 1,277,943 | -1.140% |
| 2026-07-13 | 30.74 | 30.82 | 30.41 | 30.77 | +0.556% | 1,268,731 | -1.332% |
| 2026-07-10 | 30.50 | 30.71 | 30.30 | 30.60 | +0.691% | 1,197,450 | -0.784% |
| 2026-07-09 | 29.96 | 30.63 | 29.96 | 30.39 | +1.911% | 1,610,482 | -0.099% |
| 2026-07-08 | 30.57 | 30.64 | 29.40 | 29.82 | -2.866% | 4,260,425 | +1.811% |
| 2026-07-07 | 30.74 | 31.06 | 30.61 | 30.70 | +0.163% | 1,961,216 | -1.107% |
| 2026-07-06 | 30.52 | 30.90 | 30.49 | 30.65 | +0.033% | 2,068,216 | -0.946% |
| 2026-07-02 | 31.43 | 31.50 | 30.44 | 30.64 | -1.858% | 2,196,662 | -0.914% |
| 2026-07-01 | 30.91 | 31.36 | 30.59 | 31.22 | +1.462% | 2,828,565 | -2.755% |
| 2026-06-30 | 30.92 | 30.93 | 30.72 | 30.77 | -0.742% | 2,118,632 | -1.332% |
| 2026-06-29 | 31.03 | 31.22 | 30.71 | 31.00 | -1.085% | 2,401,286 | -2.065% |
| 2026-06-26 | 31.10 | 31.34 | 30.72 | 31.34 | +1.358% | 5,143,731 | -3.127% |
| 2026-06-25 | 30.51 | 31.09 | 30.44 | 30.92 | +1.577% | 2,094,296 | -1.811% |
| 2026-06-24 | 29.99 | 30.50 | 29.93 | 30.44 | +1.874% | 2,327,959 | -0.263% |
| 2026-06-23 | 29.41 | 29.94 | 29.33 | 29.88 | +1.702% | 1,721,392 | +1.606% |
| 2026-06-22 | 29.26 | 29.60 | 29.13 | 29.38 | +0.616% | 1,740,021 | +3.336% |
| 2026-06-18 | 29.11 | 29.47 | 29.04 | 29.20 | +0.898% | 4,116,408 | +3.973% |
| 2026-06-17 | 29.29 | 29.62 | 28.69 | 28.94 | -1.363% | 3,207,880 | +4.907% |
| 2026-06-16 | 29.53 | 29.76 | 29.20 | 29.34 | +0.411% | 1,970,658 | +3.476% |
| 2026-06-15 | 29.80 | 29.96 | 29.21 | 29.22 | -1.150% | 2,342,277 | +3.901% |
| 2026-06-12 | 29.20 | 29.63 | 29.16 | 29.56 | +2.072% | 2,361,460 | +2.706% |
| 2026-06-11 | 28.80 | 29.09 | 28.44 | 28.96 | +1.188% | 2,257,081 | +4.834% |
| 2026-06-10 | 28.51 | 28.95 | 28.39 | 28.62 | +0.810% | 2,255,551 | +6.080% |
| 2026-06-09 | 28.05 | 28.75 | 27.93 | 28.39 | +2.196% | 2,387,160 | +6.939% |
| 2026-06-08 | 27.87 | 28.07 | 27.69 | 27.78 | +0.072% | 1,593,177 | +9.287% |
| 2026-06-05 | 27.87 | 27.92 | 27.64 | 27.76 | +0.072% | 1,643,504 | +9.366% |
| 2026-06-04 | 27.34 | 27.84 | 27.24 | 27.74 | +3.199% | 1,339,194 | +9.445% |
| 2026-06-03 | 27.29 | 27.47 | 26.86 | 26.88 | -2.573% | 1,804,271 | +12.946% |
| 2026-06-02 | 27.07 | 27.70 | 27.07 | 27.59 | +1.471% | 1,817,057 | +10.040% |
| 2026-06-01 | 27.25 | 27.50 | 27.03 | 27.19 | -2.229% | 1,521,886 | +11.659% |
| 2026-05-29 | 27.64 | 27.98 | 27.57 | 27.81 | -0.072% | 1,666,957 | +9.169% |
| 2026-05-28 | 27.94 | 28.29 | 27.66 | 27.83 | -0.890% | 2,039,786 | +9.091% |
| 2026-05-27 | 28.25 | 28.46 | 27.96 | 28.08 | -0.777% | 1,465,778 | +8.120% |
| 2026-05-26 | 28.24 | 28.50 | 28.05 | 28.30 | +1.035% | 1,302,180 | +7.279% |
| 2026-05-22 | 28.04 | 28.19 | 27.88 | 28.01 | -0.143% | 1,219,909 | +8.390% |
| 2026-05-21 | 27.76 | 28.20 | 27.69 | 28.05 | +0.214% | 1,981,095 | +8.235% |
| 2026-05-20 | 27.35 | 28.07 | 27.11 | 27.99 | +3.018% | 1,585,313 | +8.467% |
| 2026-05-19 | 27.37 | 27.41 | 27.06 | 27.17 | -1.164% | 1,444,844 | +11.741% |
| 2026-05-18 | 27.38 | 27.73 | 27.33 | 27.49 | +0.992% | 1,599,254 | +10.440% |
| 2026-05-15 | 27.81 | 27.81 | 27.12 | 27.22 | -2.122% | 2,218,121 | +11.536% |
| 2026-05-14 | 27.75 | 27.96 | 27.67 | 27.81 | +1.348% | 1,508,841 | +9.169% |
| 2026-05-13 | 27.79 | 27.90 | 27.39 | 27.44 | -1.719% | 1,494,838 | +10.641% |
| 2026-05-12 | 27.92 | 28.04 | 27.38 | 27.92 | +0.036% | 1,633,826 | +8.739% |
| 2026-05-11 | 28.64 | 28.75 | 27.83 | 27.91 | -2.242% | 1,955,099 | +8.778% |
| 2026-05-08 | 28.56 | 28.69 | 28.38 | 28.55 | +0.281% | 1,713,375 | +6.340% |
| 2026-05-07 | 28.87 | 29.03 | 28.38 | 28.47 | -1.420% | 1,583,121 | +6.639% |
| 2026-05-06 | 28.63 | 29.00 | 28.63 | 28.88 | +1.690% | 2,148,642 | +5.125% |
| 2026-05-05 | 28.02 | 28.48 | 27.93 | 28.40 | +1.829% | 1,263,870 | +6.901% |
| 2026-05-04 | 27.93 | 28.16 | 27.66 | 27.89 | -1.029% | 1,729,668 | +8.856% |
| 2026-05-01 | 28.17 | 28.47 | 27.85 | 28.18 | +0.071% | 1,733,788 | +7.736% |
| 2026-04-30 | 27.65 | 28.40 | 27.55 | 28.16 | +1.149% | 2,089,512 | +7.812% |
| 2026-04-29 | 28.27 | 28.41 | 27.77 | 27.84 | -1.101% | 2,583,479 | +9.052% |
| 2026-04-28 | 28.38 | 28.49 | 27.98 | 28.15 | +0.249% | 1,693,784 | +7.851% |
| 2026-04-27 | 27.40 | 28.23 | 27.40 | 28.08 | +2.669% | 2,637,472 | +8.120% |
| 2026-04-24 | 27.88 | 28.12 | 27.23 | 27.35 | -2.006% | 2,961,084 | +11.005% |
| 2026-04-23 | 27.91 | 28.10 | 27.57 | 27.91 | +0.215% | 2,208,642 | +8.778% |
| 2026-04-22 | 28.01 | 28.13 | 27.73 | 27.85 | -0.143% | 1,869,855 | +9.013% |
| 2026-04-21 | 28.34 | 28.58 | 27.82 | 27.89 | -1.657% | 2,007,323 | +8.856% |
| 2026-04-20 | 28.00 | 28.52 | 27.95 | 28.36 | +0.782% | 1,890,612 | +7.052% |
| 2026-04-17 | 27.83 | 28.68 | 27.68 | 28.14 | +2.514% | 3,093,470 | +7.889% |
| 2026-04-16 | 27.54 | 27.69 | 27.35 | 27.45 | -0.580% | 1,890,353 | +10.601% |
| 2026-04-15 | 27.54 | 27.79 | 27.32 | 27.61 | +0.327% | 2,216,327 | +9.960% |
| 2026-04-14 | 27.74 | 27.80 | 27.45 | 27.52 | -1.220% | 1,821,586 | +10.320% |
| 2026-04-13 | 27.27 | 27.91 | 27.15 | 27.86 | +1.383% | 2,046,273 | +8.973% |
| 2026-04-10 | 27.59 | 27.60 | 27.33 | 27.48 | -0.579% | 2,041,935 | +10.480% |
| 2026-04-09 | 27.12 | 27.77 | 27.05 | 27.64 | +1.543% | 1,891,620 | +9.841% |
| 2026-04-08 | 27.25 | 27.47 | 27.00 | 27.22 | +3.067% | 2,696,587 | +11.536% |
| 2026-04-07 | 26.80 | 26.80 | 26.24 | 26.41 | +0.418% | 2,534,166 | +14.956% |
| 2026-04-06 | 25.99 | 26.39 | 25.87 | 26.30 | +1.232% | 2,062,663 | +15.437% |
| 2026-04-02 | 25.66 | 26.02 | 25.45 | 25.98 | -0.726% | 2,448,623 | +16.859% |
| 2026-04-01 | 26.14 | 26.38 | 25.98 | 26.17 | +1.199% | 2,037,931 | +16.011% |
| 2026-03-31 | 25.45 | 25.89 | 25.20 | 25.86 | +3.606% | 3,312,163 | +17.401% |
| 2026-03-30 | 25.18 | 25.18 | 24.82 | 24.96 | +0.362% | 2,152,461 | +21.635% |
| 2026-03-27 | 25.38 | 25.39 | 24.79 | 24.87 | -2.009% | 2,442,519 | +22.075% |
| 2026-03-26 | 25.06 | 25.43 | 24.95 | 25.38 | +0.555% | 1,906,761 | +19.622% |
| 2026-03-25 | 25.23 | 25.40 | 24.93 | 25.24 | +1.122% | 1,745,525 | +20.285% |
| 2026-03-24 | 24.41 | 25.18 | 24.41 | 24.96 | +0.808% | 2,676,967 | +21.635% |
| 2026-03-23 | 25.14 | 25.31 | 24.65 | 24.76 | +1.351% | 3,290,553 | +22.617% |
| 2026-03-20 | 24.53 | 24.59 | 24.16 | 24.43 | -0.286% | 4,783,389 | +24.273% |
| 2026-03-19 | 24.26 | 24.68 | 23.96 | 24.50 | +0.657% | 2,490,982 | +23.918% |
| 2026-03-18 | 24.62 | 24.71 | 24.24 | 24.34 | -1.537% | 2,126,468 | +24.733% |
| 2026-03-17 | 24.96 | 25.00 | 24.50 | 24.72 | +0.529% | 2,022,602 | +22.816% |
| 2026-03-16 | 24.77 | 25.00 | 24.58 | 24.59 | +0.449% | 2,002,624 | +23.465% |
| 2026-03-13 | 24.93 | 25.02 | 24.42 | 24.48 | -0.891% | 2,091,805 | +24.020% |
| 2026-03-12 | 24.32 | 24.76 | 24.13 | 24.70 | -0.363% | 2,433,563 | +22.915% |
| 2026-03-11 | 24.98 | 25.17 | 24.55 | 24.79 | -1.431% | 2,037,347 | +22.469% |
| 2026-03-10 | 25.09 | 25.67 | 24.67 | 25.15 | +0.279% | 2,890,912 | +20.716% |
| 2026-03-09 | 24.71 | 25.19 | 23.87 | 25.08 | -0.318% | 2,646,101 | +21.053% |
| 2026-03-06 | 25.11 | 25.30 | 24.57 | 25.16 | -2.970% | 2,781,315 | +20.668% |
| 2026-03-05 | 26.15 | 26.39 | 25.71 | 25.93 | -1.594% | 2,763,838 | +17.084% |
| 2026-03-04 | 26.55 | 26.60 | 26.29 | 26.35 | -0.038% | 6,210,632 | +15.218% |
| 2026-03-03 | 25.87 | 26.65 | 25.61 | 26.36 | -0.828% | 1,654,839 | +15.175% |
| 2026-03-02 | 25.64 | 26.78 | 25.42 | 26.58 | +0.644% | 1,895,976 | +14.221% |
| 2026-02-27 | 27.42 | 27.61 | 26.11 | 26.41 | -5.947% | 2,844,291 | +14.956% |
| 2026-02-26 | 27.76 | 28.21 | 27.64 | 28.08 | +1.702% | 1,866,778 | +8.120% |
| 2026-02-25 | 27.54 | 27.68 | 27.29 | 27.61 | +1.358% | 1,612,749 | +9.960% |
| 2026-02-24 | 27.05 | 27.31 | 26.85 | 27.24 | +0.184% | 1,837,891 | +11.454% |
| 2026-02-23 | 28.40 | 28.62 | 26.90 | 27.19 | -4.797% | 3,031,278 | +11.659% |
| 2026-02-20 | 28.25 | 28.70 | 27.97 | 28.56 | +0.776% | 2,515,234 | +6.303% |
| 2026-02-19 | 28.07 | 28.35 | 27.94 | 28.34 | -0.035% | 2,597,164 | +7.128% |
| 2026-02-18 | 28.26 | 28.80 | 28.25 | 28.35 | +0.425% | 1,777,818 | +7.090% |
| 2026-02-17 | 27.88 | 28.36 | 27.70 | 28.23 | +1.364% | 2,228,602 | +7.545% |
| 2026-02-13 | 27.40 | 27.90 | 27.14 | 27.85 | +1.052% | 2,180,512 | +9.013% |
| 2026-02-12 | 28.56 | 28.74 | 27.16 | 27.56 | -2.580% | 3,108,669 | +10.160% |
| 2026-02-11 | 29.17 | 29.49 | 28.22 | 28.29 | -2.178% | 2,415,828 | +7.317% |
| 2026-02-10 | 29.09 | 29.42 | 28.42 | 28.92 | -1.094% | 1,695,630 | +4.979% |
| 2026-02-09 | 29.08 | 29.41 | 29.00 | 29.24 | -0.443% | 1,721,788 | +3.830% |
| 2026-02-06 | 29.06 | 29.52 | 28.86 | 29.37 | +2.334% | 1,875,398 | +3.371% |
| 2026-02-05 | 28.87 | 29.15 | 28.31 | 28.70 | -0.313% | 2,809,529 | +5.784% |
| 2026-02-04 | 28.38 | 29.21 | 28.33 | 28.79 | +1.948% | 3,215,770 | +5.453% |
| 2026-02-03 | 27.79 | 28.45 | 27.62 | 28.24 | +1.583% | 3,160,224 | +7.507% |
| 2026-02-02 | 27.25 | 28.14 | 27.11 | 27.80 | +1.981% | 2,631,660 | +9.209% |
| 2026-01-30 | 27.20 | 27.41 | 27.02 | 27.26 | -0.329% | 2,192,210 | +11.372% |
| 2026-01-29 | 27.01 | 27.36 | 26.82 | 27.35 | +2.052% | 2,261,244 | +11.005% |
| 2026-01-28 | 26.77 | 27.22 | 26.69 | 26.80 | +0.187% | 2,747,499 | +13.284% |
| 2026-01-27 | 27.10 | 27.10 | 26.48 | 26.75 | -0.779% | 2,615,606 | +13.495% |
| 2026-01-26 | 26.50 | 26.96 | 26.32 | 26.96 | +1.967% | 2,745,023 | +12.611% |
| 2026-01-23 | 28.02 | 28.02 | 26.34 | 26.44 | -3.750% | 3,066,815 | +14.826% |
| 2026-01-22 | 27.50 | 27.90 | 27.33 | 27.47 | +0.623% | 2,843,051 | +10.521% |
| 2026-01-21 | 26.31 | 27.39 | 26.30 | 27.30 | +4.398% | 3,077,938 | +11.209% |
| 2026-01-20 | 26.02 | 26.44 | 25.95 | 26.15 | -1.469% | 1,546,770 | +16.099% |
| 2026-01-16 | 26.61 | 26.82 | 26.50 | 26.54 | -0.599% | 3,446,106 | +14.393% |
| 2026-01-15 | 26.32 | 27.05 | 26.32 | 26.70 | +1.521% | 1,627,811 | +13.708% |
| 2026-01-14 | 26.17 | 26.40 | 25.94 | 26.30 | +1.115% | 1,739,882 | +15.437% |
| 2026-01-13 | 26.11 | 26.36 | 25.95 | 26.01 | -0.038% | 1,991,434 | +16.724% |
| 2026-01-12 | 26.11 | 27.18 | 25.91 | 26.02 | -1.589% | 1,371,101 | +16.679% |
| 2026-01-09 | 26.92 | 27.12 | 26.43 | 26.44 | -1.380% | 1,809,946 | +14.826% |
| 2026-01-08 | 26.43 | 27.16 | 26.36 | 26.81 | +1.246% | 4,749,463 | +13.241% |
| 2026-01-07 | 26.77 | 26.92 | 26.32 | 26.48 | -1.451% | 2,138,525 | +14.653% |
| 2026-01-06 | 26.28 | 26.88 | 26.21 | 26.87 | +1.626% | 2,312,375 | +12.988% |
| 2026-01-05 | 25.69 | 26.77 | 25.64 | 26.44 | +2.640% | 2,806,254 | +14.826% |
| 2026-01-02 | 25.74 | 25.98 | 25.36 | 25.76 | 0.000% | 2,050,597 | +17.857% |
| 2025-12-31 | 26.03 | 26.03 | 25.73 | 25.76 | -0.656% | 1,310,066 | +17.857% |
| 2025-12-30 | 26.11 | 26.16 | 25.89 | 25.93 | -0.575% | 1,326,397 | +17.084% |
| 2025-12-29 | 26.41 | 26.43 | 26.04 | 26.08 | -1.062% | 1,878,589 | +16.411% |
| 2025-12-26 | 26.56 | 26.72 | 26.29 | 26.36 | -0.716% | 967,821 | +15.175% |
| 2025-12-24 | 26.55 | 26.64 | 26.38 | 26.55 | +0.302% | 592,422 | +14.350% |
| 2025-12-23 | 26.68 | 26.71 | 26.46 | 26.47 | -0.824% | 2,067,737 | +14.696% |
| 2025-12-22 | 26.48 | 26.97 | 26.47 | 26.69 | +0.984% | 1,825,429 | +13.750% |
| 2025-12-19 | 26.48 | 26.65 | 26.28 | 26.43 | -0.602% | 3,740,425 | +14.869% |
| 2025-12-18 | 26.58 | 26.73 | 26.37 | 26.59 | +0.873% | 3,025,562 | +14.178% |
| 2025-12-17 | 26.71 | 27.02 | 26.30 | 26.36 | -1.495% | 3,174,638 | +15.175% |
| 2025-12-16 | 27.00 | 27.02 | 26.66 | 26.76 | -0.668% | 2,267,916 | +13.453% |
| 2025-12-15 | 27.33 | 27.46 | 26.87 | 26.94 | -0.590% | 1,989,465 | +12.695% |
| 2025-12-12 | 27.41 | 27.45 | 26.87 | 27.10 | -0.147% | 1,786,531 | +12.030% |
| 2025-12-11 | 27.01 | 27.58 | 27.01 | 27.14 | +0.259% | 2,445,288 | +11.864% |
| 2025-12-10 | 26.16 | 27.27 | 26.16 | 27.07 | +3.479% | 2,452,225 | +12.154% |
| 2025-12-09 | 26.16 | 26.48 | 26.01 | 26.16 | +0.153% | 2,116,286 | +16.055% |
| 2025-12-08 | 26.18 | 26.38 | 25.98 | 26.12 | 0.000% | 1,587,031 | +16.233% |
| 2025-12-05 | 25.93 | 26.30 | 25.83 | 26.12 | +0.346% | 2,066,934 | +16.233% |
| 2025-12-04 | 25.70 | 26.05 | 25.62 | 26.03 | +0.735% | 2,876,127 | +16.635% |
| 2025-12-03 | 25.51 | 25.93 | 25.43 | 25.84 | +1.692% | 2,342,366 | +17.492% |
| 2025-12-02 | 26.14 | 26.14 | 25.41 | 25.41 | -1.664% | 1,670,798 | +19.481% |
| 2025-12-01 | 25.80 | 25.96 | 25.63 | 25.84 | -1.712% | 2,557,420 | +17.492% |
| 2025-11-28 | 26.34 | 26.36 | 26.20 | 26.29 | -0.076% | 554,145 | +15.481% |
| 2025-11-26 | 26.27 | 26.59 | 26.27 | 26.31 | -0.454% | 1,192,915 | +15.393% |
| 2025-11-25 | 25.76 | 26.60 | 25.66 | 26.43 | +3.323% | 1,670,950 | +14.869% |
| 2025-11-24 | 25.56 | 25.73 | 25.39 | 25.58 | -0.195% | 1,458,279 | +18.686% |
| 2025-11-21 | 24.78 | 25.91 | 24.78 | 25.63 | +4.102% | 1,587,567 | +18.455% |
| 2025-11-20 | 25.11 | 25.36 | 24.58 | 24.62 | -0.405% | 1,790,056 | +23.314% |
| 2025-11-19 | 24.56 | 24.83 | 24.47 | 24.72 | +0.733% | 1,218,924 | +22.816% |
| 2025-11-18 | 24.02 | 24.61 | 23.93 | 24.54 | +1.699% | 1,609,362 | +23.716% |
| 2025-11-17 | 25.19 | 25.27 | 24.05 | 24.13 | -4.625% | 1,466,316 | +25.818% |
| 2025-11-14 | 25.27 | 25.34 | 24.88 | 25.30 | -0.315% | 1,374,974 | +20.000% |
| 2025-11-13 | 25.48 | 25.82 | 25.25 | 25.38 | -0.626% | 1,183,825 | +19.622% |
| 2025-11-12 | 25.56 | 26.00 | 25.42 | 25.54 | 0.000% | 1,481,098 | +18.872% |
| 2025-11-11 | 25.59 | 25.71 | 25.28 | 25.54 | -0.390% | 1,050,989 | +18.872% |
| 2025-11-10 | 25.77 | 25.88 | 25.40 | 25.64 | +0.274% | 1,595,282 | +18.409% |
| 2025-11-07 | 25.15 | 25.57 | 24.92 | 25.57 | +1.267% | 1,230,934 | +18.733% |
| 2025-11-06 | 25.33 | 25.54 | 24.95 | 25.25 | -0.591% | 1,191,330 | +20.238% |
| 2025-11-05 | 25.07 | 25.60 | 24.79 | 25.40 | +1.397% | 1,674,668 | +19.528% |
| 2025-11-04 | 24.65 | 25.05 | 24.47 | 25.05 | +0.643% | 1,823,895 | +21.198% |
| 2025-11-03 | 24.70 | 24.90 | 24.34 | 24.89 | +0.484% | 1,197,853 | +21.977% |
| 2025-10-31 | 24.58 | 24.89 | 24.33 | 24.77 | +0.162% | 1,511,120 | +22.568% |
| 2025-10-30 | 24.70 | 25.28 | 24.68 | 24.73 | -0.363% | 1,919,936 | +22.766% |
| 2025-10-29 | 25.06 | 25.41 | 24.69 | 24.82 | -0.799% | 2,085,984 | +22.321% |
| 2025-10-28 | 25.42 | 25.48 | 24.91 | 25.02 | -1.380% | 1,770,127 | +21.343% |
| 2025-10-27 | 25.75 | 25.81 | 25.25 | 25.37 | -0.860% | 2,002,735 | +19.669% |
| 2025-10-24 | 25.46 | 25.97 | 25.15 | 25.59 | +1.066% | 1,591,821 | +18.640% |
| 2025-10-23 | 25.24 | 25.40 | 24.98 | 25.32 | +0.397% | 1,829,849 | +19.905% |
| 2025-10-22 | 25.45 | 25.57 | 25.09 | 25.22 | -0.513% | 1,831,529 | +20.381% |
| 2025-10-21 | 25.14 | 25.46 | 25.14 | 25.35 | +0.118% | 1,481,082 | +19.763% |
| 2025-10-20 | 24.57 | 25.38 | 24.39 | 25.32 | +3.941% | 1,457,365 | +19.905% |
| 2025-10-17 | 24.38 | 24.57 | 24.10 | 24.36 | +1.037% | 2,315,003 | +24.631% |
| 2025-10-16 | 25.44 | 25.45 | 23.86 | 24.11 | -5.636% | 2,080,742 | +25.923% |
| 2025-10-15 | 26.40 | 26.45 | 25.44 | 25.55 | -3.110% | 1,544,280 | +18.826% |
| 2025-10-14 | 25.26 | 26.55 | 25.18 | 26.37 | +3.942% | 1,467,413 | +15.131% |
| 2025-10-13 | 25.08 | 25.39 | 24.94 | 25.37 | +2.796% | 1,167,295 | +19.669% |
| 2025-10-10 | 26.23 | 26.41 | 24.66 | 24.68 | -5.837% | 3,238,988 | +23.015% |
| 2025-10-09 | 26.05 | 26.34 | 25.87 | 26.21 | +0.421% | 1,591,993 | +15.834% |
| 2025-10-08 | 26.87 | 26.87 | 26.08 | 26.10 | -1.621% | 1,258,570 | +16.322% |
| 2025-10-07 | 26.65 | 26.88 | 26.43 | 26.53 | -0.263% | 1,434,260 | +14.436% |
| 2025-10-06 | 26.28 | 26.85 | 26.04 | 26.60 | +2.308% | 1,777,851 | +14.135% |
| 2025-10-03 | 25.86 | 26.17 | 25.80 | 26.00 | +1.128% | 1,027,162 | +16.769% |
| 2025-10-02 | 25.54 | 25.81 | 25.41 | 25.71 | +0.626% | 1,213,664 | +18.086% |
| 2025-10-01 | 25.51 | 25.68 | 25.18 | 25.55 | -0.622% | 1,342,363 | +18.826% |
| 2025-09-30 | 25.94 | 26.07 | 25.26 | 25.71 | -0.887% | 1,514,694 | +18.086% |
| 2025-09-29 | 26.07 | 26.18 | 25.66 | 25.94 | -0.460% | 1,904,319 | +17.039% |
| 2025-09-26 | 25.88 | 26.08 | 25.68 | 26.06 | +1.086% | 1,766,169 | +16.500% |
| 2025-09-25 | 25.76 | 25.85 | 25.49 | 25.78 | -0.078% | 1,304,226 | +17.766% |
| 2025-09-24 | 25.94 | 26.04 | 25.65 | 25.80 | -0.155% | 1,354,636 | +17.674% |
| 2025-09-23 | 25.86 | 26.33 | 25.76 | 25.84 | +0.077% | 1,060,611 | +17.492% |
| 2025-09-22 | 26.20 | 26.32 | 25.65 | 25.82 | -1.713% | 1,013,747 | +17.583% |
| 2025-09-19 | 26.59 | 26.60 | 26.11 | 26.27 | -1.055% | 2,498,484 | +15.569% |
| 2025-09-18 | 26.02 | 26.64 | 25.95 | 26.55 | +2.431% | 1,224,359 | +14.350% |
| 2025-09-17 | 25.67 | 26.60 | 25.67 | 25.92 | +1.092% | 1,495,272 | +17.130% |
| 2025-09-16 | 25.89 | 25.92 | 25.34 | 25.64 | -1.080% | 1,099,572 | +18.409% |
| 2025-09-15 | 26.33 | 26.50 | 25.84 | 25.92 | -1.257% | 1,371,283 | +17.130% |
| 2025-09-12 | 26.30 | 26.48 | 26.10 | 26.25 | -0.643% | 1,592,683 | +15.657% |
| 2025-09-11 | 26.36 | 26.44 | 25.99 | 26.42 | +0.533% | 1,706,760 | +14.913% |
| 2025-09-10 | 26.18 | 26.56 | 26.13 | 26.28 | +0.382% | 942,310 | +15.525% |
| 2025-09-09 | 26.50 | 26.62 | 26.07 | 26.18 | -1.319% | 1,551,130 | +15.966% |
| 2025-09-08 | 26.54 | 26.64 | 26.16 | 26.53 | -0.413% | 1,632,852 | +14.436% |
| 2025-09-05 | 26.79 | 27.04 | 26.27 | 26.64 | -0.187% | 1,564,943 | +13.964% |
| 2025-09-04 | 26.47 | 26.70 | 26.21 | 26.69 | +1.637% | 879,251 | +13.750% |
| 2025-09-03 | 26.18 | 26.56 | 26.03 | 26.26 | -0.266% | 1,459,287 | +15.613% |
| 2025-09-02 | 26.35 | 26.55 | 26.07 | 26.33 | -2.373% | 1,220,607 | +15.306% |
| 2025-08-29 | 27.24 | 27.46 | 26.92 | 26.97 | -0.148% | 1,870,961 | +12.570% |
| 2025-08-28 | 27.03 | 27.13 | 26.76 | 27.01 | +0.260% | 1,470,815 | +12.403% |
| 2025-08-27 | 26.63 | 27.17 | 26.63 | 26.94 | +0.861% | 1,037,426 | +12.695% |
| 2025-08-26 | 26.41 | 26.85 | 26.37 | 26.71 | +1.328% | 1,173,470 | +13.665% |
| 2025-08-25 | 26.44 | 26.54 | 26.32 | 26.36 | -0.491% | 722,748 | +15.175% |
| 2025-08-22 | 25.38 | 26.62 | 25.38 | 26.49 | +5.077% | 1,544,087 | +14.609% |
| 2025-08-21 | 25.10 | 25.33 | 25.03 | 25.21 | -0.474% | 645,310 | +20.428% |
| 2025-08-20 | 25.24 | 25.37 | 25.01 | 25.33 | +0.796% | 1,028,020 | +19.858% |
| 2025-08-19 | 25.13 | 25.49 | 25.10 | 25.13 | -0.475% | 830,858 | +20.812% |
| 2025-08-18 | 24.80 | 25.25 | 24.66 | 25.25 | +1.610% | 1,210,930 | +20.238% |
| 2025-08-15 | 25.48 | 25.48 | 24.85 | 24.85 | -2.358% | 1,138,050 | +22.173% |
| 2025-08-14 | 24.91 | 25.45 | 24.91 | 25.45 | +0.394% | 952,883 | +19.293% |
| 2025-08-13 | 24.89 | 25.37 | 24.72 | 25.35 | +2.466% | 1,072,793 | +19.763% |
| 2025-08-12 | 24.25 | 24.80 | 23.98 | 24.74 | +3.471% | 1,213,440 | +22.716% |
| 2025-08-11 | 24.02 | 24.14 | 23.74 | 23.91 | -0.375% | 1,018,597 | +26.976% |
| 2025-08-08 | 24.03 | 24.10 | 23.66 | 24.00 | +0.925% | 1,167,945 | +26.500% |
| 2025-08-07 | 24.24 | 24.25 | 23.68 | 23.78 | -0.999% | 1,763,879 | +27.670% |
| 2025-08-06 | 24.29 | 24.33 | 24.01 | 24.02 | -1.112% | 2,073,531 | +26.395% |
| 2025-08-05 | 24.39 | 24.50 | 23.82 | 24.29 | -0.410% | 2,737,702 | +24.990% |
| 2025-08-04 | 24.17 | 24.41 | 24.02 | 24.39 | +1.245% | 1,417,818 | +24.477% |
| 2025-08-01 | 24.21 | 24.27 | 23.63 | 24.09 | -2.627% | 1,578,580 | +26.027% |
| 2025-07-31 | 24.99 | 25.10 | 24.62 | 24.74 | -1.708% | 1,714,690 | +22.716% |
| 2025-07-30 | 25.37 | 25.50 | 24.92 | 25.17 | -0.238% | 1,768,782 | +20.620% |
| 2025-07-29 | 25.71 | 25.71 | 25.07 | 25.23 | -0.708% | 1,574,699 | +20.333% |
| 2025-07-28 | 25.64 | 25.82 | 25.34 | 25.41 | -0.742% | 1,744,092 | +19.481% |
| 2025-07-25 | 25.55 | 25.76 | 25.07 | 25.60 | +1.306% | 1,965,528 | +18.594% |
| 2025-07-24 | 25.71 | 25.86 | 25.24 | 25.27 | -2.432% | 2,199,687 | +20.142% |
| 2025-07-23 | 26.00 | 26.00 | 25.69 | 25.90 | +0.504% | 1,800,731 | +17.220% |
| 2025-07-22 | 25.59 | 25.90 | 25.39 | 25.77 | +0.585% | 1,559,427 | +17.811% |
| 2025-07-21 | 25.78 | 26.17 | 25.57 | 25.62 | -0.775% | 1,232,684 | +18.501% |
| 2025-07-18 | 25.81 | 25.94 | 25.64 | 25.82 | +0.467% | 3,318,700 | +17.583% |
| 2025-07-17 | 25.34 | 25.85 | 25.25 | 25.70 | +1.301% | 2,013,353 | +18.132% |
| 2025-07-16 | 25.27 | 25.55 | 24.82 | 25.37 | +1.724% | 2,229,045 | +19.669% |
| 2025-07-15 | 25.74 | 25.93 | 24.89 | 24.94 | -3.632% | 1,261,317 | +21.732% |
| 2025-07-14 | 25.49 | 25.91 | 25.49 | 25.88 | +1.331% | 1,382,991 | +17.311% |
| 2025-07-11 | 25.70 | 25.86 | 25.52 | 25.54 | -1.352% | 1,593,151 | +18.872% |
| 2025-07-10 | 25.46 | 26.21 | 25.46 | 25.89 | +0.739% | 1,915,799 | +17.265% |
| 2025-07-09 | 25.85 | 25.88 | 25.56 | 25.70 | +0.234% | 2,000,544 | +18.132% |
| 2025-07-08 | 25.74 | 25.91 | 25.51 | 25.64 | +0.392% | 1,596,600 | +18.409% |
| 2025-07-07 | 25.74 | 26.04 | 25.43 | 25.54 | -1.237% | 1,517,792 | +18.872% |
| 2025-07-03 | 25.67 | 26.06 | 25.52 | 25.86 | +0.937% | 710,409 | +17.401% |
| 2025-07-02 | 25.21 | 25.66 | 25.05 | 25.62 | +2.112% | 1,459,882 | +18.501% |
| 2025-07-01 | 24.24 | 25.47 | 24.20 | 25.09 | +2.870% | 1,396,567 | +21.004% |
| 2025-06-30 | 24.64 | 24.70 | 24.38 | 24.39 | -0.205% | 1,191,225 | +24.477% |
| 2025-06-27 | 24.64 | 24.77 | 24.36 | 24.44 | -0.489% | 1,948,421 | +24.223% |
| 2025-06-26 | 24.01 | 24.61 | 24.01 | 24.56 | +2.376% | 1,376,031 | +23.616% |
| 2025-06-25 | 24.09 | 24.09 | 23.84 | 23.99 | -0.291% | 916,017 | +26.553% |
| 2025-06-24 | 24.04 | 24.44 | 23.98 | 24.06 | +1.263% | 1,342,540 | +26.185% |
| 2025-06-23 | 22.94 | 23.79 | 22.89 | 23.76 | +2.946% | 1,407,670 | +27.778% |
| 2025-06-20 | 23.10 | 23.20 | 22.88 | 23.08 | +0.918% | 2,505,714 | +31.542% |
| 2025-06-18 | 22.50 | 23.06 | 22.48 | 22.87 | +1.061% | 1,093,126 | +32.750% |
| 2025-06-17 | 22.78 | 22.95 | 22.55 | 22.63 | -1.437% | 953,258 | +34.158% |
| 2025-06-16 | 23.14 | 23.24 | 22.86 | 22.96 | +0.613% | 1,106,114 | +32.230% |
| 2025-06-13 | 23.05 | 23.18 | 22.74 | 22.82 | -2.769% | 1,384,962 | +33.041% |
| 2025-06-12 | 23.56 | 23.64 | 23.26 | 23.47 | -1.179% | 889,723 | +29.357% |
| 2025-06-11 | 24.06 | 24.23 | 23.60 | 23.75 | -1.124% | 1,217,343 | +27.832% |
| 2025-06-10 | 23.79 | 24.12 | 23.68 | 24.02 | +1.564% | 777,989 | +26.395% |
| 2025-06-09 | 23.63 | 23.92 | 23.56 | 23.65 | +0.254% | 801,814 | +28.372% |
| 2025-06-06 | 23.30 | 23.59 | 23.22 | 23.59 | +3.013% | 1,011,060 | +28.699% |
| 2025-06-05 | 23.11 | 23.12 | 22.79 | 22.90 | -0.909% | 700,807 | +32.576% |
| 2025-06-04 | 23.29 | 23.48 | 23.01 | 23.11 | -0.943% | 871,709 | +31.372% |
| 2025-06-03 | 23.03 | 23.43 | 22.84 | 23.33 | +1.391% | 1,127,471 | +30.133% |
| 2025-06-02 | 22.92 | 23.09 | 22.49 | 23.01 | -0.691% | 1,134,847 | +31.943% |
| 2025-05-30 | 23.19 | 23.33 | 23.00 | 23.17 | -0.515% | 1,035,980 | +31.032% |
| 2025-05-29 | 23.25 | 23.30 | 23.00 | 23.29 | +0.735% | 620,259 | +30.356% |
| 2025-05-28 | 23.50 | 23.57 | 23.10 | 23.12 | -1.701% | 825,463 | +31.315% |
| 2025-05-27 | 23.35 | 23.54 | 23.02 | 23.52 | +2.261% | 956,651 | +29.082% |
| 2025-05-23 | 22.55 | 23.10 | 22.40 | 23.00 | -0.347% | 962,768 | +32.000% |
| 2025-05-22 | 22.97 | 23.32 | 22.89 | 23.08 | 0.000% | 1,123,694 | +31.542% |
| 2025-05-21 | 23.72 | 23.81 | 23.07 | 23.08 | -3.753% | 1,003,319 | +31.542% |
| 2025-05-20 | 23.97 | 24.09 | 23.87 | 23.98 | 0.000% | 901,812 | +26.606% |