Dark

BBVA
Banco Bilbao Vizcaya Argentaria, S.A.
stock NYSE ADR

At Close

Aug 28, 2026 3:59:58 PM EDT

29.00USD+1.063%(+0.31)1,741,212

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:15:30 AM EDT

29.01USD+1.115%(+0.32)125,087

After-hours

Aug 26, 2026 4:10:30 PM EDT

29.03USD-0.034%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	28.9900	29.0700	28.8700	29.0000	+1.081%	1,741,212	0.000%
2026-08-27	28.9300	28.9600	28.6700	28.6900	-1.171%	900,038	+1.081%
2026-08-26	29.2000	29.2000	28.9900	29.0300	+0.276%	1,245,854	-0.103%
2026-08-25	28.8800	28.9500	28.6316	28.9500	-0.890%	985,869	+0.173%
2026-08-24	29.0800	29.3200	29.0700	29.2100	+0.585%	1,242,035	-0.719%
2026-08-21	28.9000	29.1300	28.8550	29.0400	+1.432%	1,372,375	-0.138%
2026-08-20	28.6000	28.7400	28.4700	28.6300	+0.351%	1,626,931	+1.292%
2026-08-19	28.9000	28.9300	28.5200	28.5300	-0.903%	1,731,388	+1.647%
2026-08-18	29.0200	29.1050	28.7150	28.7900	-0.035%	1,056,369	+0.729%
2026-08-17	28.8200	28.8950	28.6901	28.8000	+0.348%	2,453,646	+0.694%
2026-08-14	28.7800	28.8600	28.6850	28.7000	+0.175%	1,896,781	+1.045%
2026-08-13	28.9000	28.9350	28.6100	28.6500	+0.526%	2,449,497	+1.222%
2026-08-12	28.6700	28.7000	28.4800	28.5000	0.000%	1,861,511	+1.754%
2026-08-11	28.6700	28.7350	28.4700	28.5000	+0.529%	1,574,794	+1.754%
2026-08-10	28.5400	28.5790	28.3500	28.3500	0.000%	1,294,529	+2.293%
2026-08-07	28.5800	28.6150	28.2850	28.3500	+0.746%	1,597,049	+2.293%
2026-08-06	28.6000	28.6500	28.1000	28.1400	+0.249%	2,371,780	+3.056%
2026-08-05	28.0900	28.2100	27.9100	28.0700	-0.178%	3,415,121	+3.313%
2026-08-04	28.3000	28.4800	27.9250	28.1200	-0.846%	1,845,838	+3.129%
2026-08-03	28.1900	28.3900	28.1200	28.3600	+1.467%	1,901,233	+2.257%
2026-07-31	27.7300	28.0500	27.4950	27.9500	+1.268%	2,253,994	+3.757%
2026-07-30	27.2800	27.6000	27.1700	27.6000	+7.560%	3,161,776	+5.072%
2026-07-29	25.9600	26.1850	25.6500	25.6600	-3.243%	1,412,780	+13.016%
2026-07-28	26.2500	26.5650	26.1800	26.5200	-0.263%	1,074,020	+9.351%
2026-07-27	26.4200	26.5900	26.3100	26.5900	+2.466%	1,140,384	+9.064%
2026-07-24	25.7700	26.0250	25.7500	25.9500	+2.529%	993,222	+11.753%
2026-07-23	25.4300	25.4600	25.1900	25.3100	-3.507%	790,504	+14.579%
2026-07-22	26.2100	26.3450	26.1300	26.2300	+2.221%	1,131,812	+10.560%
2026-07-21	25.6100	25.7899	25.5000	25.6600	+2.150%	753,399	+13.016%
2026-07-20	25.2400	25.3700	25.0850	25.1200	-0.080%	915,886	+15.446%
2026-07-17	24.9300	25.2650	24.9000	25.1400	-2.179%	864,791	+15.354%
2026-07-16	25.4600	25.8500	25.4150	25.7000	+0.626%	1,523,194	+12.840%
2026-07-15	25.4600	25.5900	25.1950	25.5400	-0.506%	1,088,708	+13.547%
2026-07-14	25.6300	25.9700	25.5750	25.6700	+1.103%	1,114,670	+12.972%
2026-07-13	25.6900	25.7300	25.3050	25.3900	-1.168%	1,033,216	+14.218%
2026-07-10	25.6700	25.8100	25.4900	25.6900	+1.301%	1,044,145	+12.884%
2026-07-09	25.4000	25.4699	25.1000	25.3600	+0.158%	1,491,257	+14.353%
2026-07-08	25.2400	25.3400	24.8900	25.3200	-2.877%	1,060,101	+14.534%
2026-07-07	26.3100	26.3950	25.9250	26.0700	-0.268%	1,781,316	+11.239%
2026-07-06	25.8800	26.1400	25.8100	26.1400	+2.109%	1,591,337	+10.941%
2026-07-02	25.7300	25.8600	25.4300	25.6000	+2.482%	1,061,234	+13.281%
2026-07-01	24.7800	25.0250	24.7400	24.9800	-0.319%	795,471	+16.093%
2026-06-30	24.7400	25.0650	24.6450	25.0600	+1.416%	1,238,094	+15.722%
2026-06-29	24.4600	24.7100	24.3950	24.7100	+1.395%	1,206,073	+17.361%
2026-06-26	24.4800	24.5700	24.2400	24.3700	-0.652%	1,203,448	+18.999%
2026-06-25	24.4400	24.7250	24.3100	24.5300	+1.531%	1,206,313	+18.223%
2026-06-24	24.2000	24.2650	23.9750	24.1600	-1.829%	1,651,549	+20.033%
2026-06-23	24.6200	24.8000	24.5500	24.6100	-0.966%	1,668,762	+17.838%
2026-06-22	24.9500	25.0000	24.7300	24.8500	+1.511%	1,948,311	+16.700%
2026-06-18	24.5800	24.7750	24.4600	24.4800	+0.041%	2,564,778	+18.464%
2026-06-17	24.9000	25.1000	24.4250	24.4700	+0.328%	1,577,171	+18.512%
2026-06-16	24.3200	24.6099	24.3200	24.3900	+2.350%	1,554,838	+18.901%
2026-06-15	23.9700	24.0000	23.7700	23.8300	+2.099%	1,674,889	+21.695%
2026-06-12	23.1300	23.3700	23.0100	23.3400	+0.821%	3,600,893	+24.250%
2026-06-11	22.1500	23.1800	22.1000	23.1500	+5.132%	3,420,404	+25.270%
2026-06-10	22.3800	22.4600	22.0050	22.0200	-2.264%	2,490,153	+31.698%
2026-06-09	22.8300	22.8400	22.1000	22.5300	+0.715%	1,410,567	+28.717%
2026-06-08	22.5800	22.6500	22.2600	22.3700	+0.675%	2,052,264	+29.638%
2026-06-05	22.6700	22.6700	22.0850	22.2200	-2.672%	2,052,659	+30.513%
2026-06-04	22.8800	22.9100	22.6750	22.8300	+0.795%	1,463,783	+27.026%
2026-06-03	23.0200	23.0200	22.5700	22.6500	-2.748%	1,164,035	+28.035%
2026-06-02	23.1500	23.3200	23.0550	23.2900	+0.518%	1,120,810	+24.517%
2026-06-01	22.8200	23.2800	22.7650	23.1700	-0.941%	1,653,393	+25.162%
2026-05-29	23.5100	23.6650	23.3050	23.3900	+1.124%	1,022,197	+23.985%
2026-05-28	22.9000	23.3100	22.8901	23.1300	-0.602%	1,446,674	+25.378%
2026-05-27	23.3900	23.4700	23.2450	23.2700	+0.086%	1,287,743	+24.624%
2026-05-26	23.2900	23.4200	23.1050	23.2500	+3.934%	1,250,998	+24.731%
2026-05-22	22.6400	22.6550	22.2700	22.3700	-1.497%	1,386,864	+29.638%
2026-05-21	22.4300	22.7600	22.0000	22.7100	-0.088%	1,517,435	+27.697%
2026-05-20	21.9900	22.7750	21.9900	22.7300	+5.086%	1,717,764	+27.585%
2026-05-19	21.8700	21.9950	21.6050	21.6300	-1.860%	2,065,433	+34.073%
2026-05-18	21.9700	22.1500	21.8300	22.0400	+0.685%	1,785,629	+31.579%
2026-05-15	21.8300	21.9850	21.7808	21.8900	-0.273%	1,368,421	+32.481%
2026-05-14	22.0900	22.2100	21.8900	21.9500	+0.688%	1,492,637	+32.118%
2026-05-13	21.5100	21.9000	21.5100	21.8000	-0.046%	1,423,574	+33.028%
2026-05-12	21.7200	21.8500	21.6250	21.8100	-0.593%	1,612,007	+32.967%
2026-05-11	22.2900	22.2900	21.9000	21.9400	-1.526%	1,380,454	+32.179%
2026-05-08	22.4200	22.5200	22.2050	22.2800	+1.875%	1,108,690	+30.162%
2026-05-07	22.3400	22.4100	21.8100	21.8700	-1.309%	1,693,149	+32.602%
2026-05-06	22.1400	22.2300	22.0500	22.1600	+3.600%	962,690	+30.866%
2026-05-05	21.1800	21.4300	21.1650	21.3900	+2.688%	1,001,018	+35.577%
2026-05-04	21.2100	21.2600	20.6950	20.8300	-5.318%	1,952,511	+39.222%
2026-05-01	21.7500	22.1800	21.7500	22.0000	-0.542%	740,322	+31.818%
2026-04-30	21.8000	22.1200	21.7200	22.1200	+3.899%	1,646,889	+31.103%
2026-04-29	21.9300	21.9300	21.2500	21.2900	-3.447%	1,778,851	+36.214%
2026-04-28	21.9500	22.0650	21.9050	22.0500	+0.182%	1,451,369	+31.519%
2026-04-27	21.9200	22.0500	21.7150	22.0100	+0.640%	1,953,644	+31.758%
2026-04-24	21.6700	21.9150	21.6000	21.8700	+1.156%	1,108,043	+32.602%
2026-04-23	21.9100	21.9750	21.3600	21.6200	-3.006%	4,039,065	+34.135%
2026-04-22	22.4500	22.4500	22.2400	22.2900	-0.801%	1,394,381	+30.103%
2026-04-21	22.9200	23.0050	22.3900	22.4700	-3.147%	2,160,168	+29.061%
2026-04-20	23.2700	23.3100	22.9693	23.2000	-2.725%	2,338,398	+25.000%
2026-04-17	23.8500	24.1350	23.7805	23.8500	+3.831%	1,023,579	+21.593%
2026-04-16	23.2800	23.3400	22.8850	22.9700	-1.459%	935,659	+26.252%
2026-04-15	23.3400	23.4050	23.2400	23.3100	-1.271%	979,987	+24.410%
2026-04-14	23.5300	23.7400	23.5100	23.6100	+0.811%	1,236,594	+22.829%
2026-04-13	22.8400	23.4300	22.8400	23.4200	+1.561%	3,738,498	+23.826%
2026-04-10	23.1000	23.2300	22.9901	23.0600	+1.586%	1,305,520	+25.759%
2026-04-09	22.4300	22.7700	22.3100	22.7000	-2.950%	4,317,573	+27.753%
2026-04-08	23.8000	23.8500	23.2000	23.3900	+5.266%	1,365,687	+23.985%
2026-04-07	21.8800	22.2800	21.7050	22.2200	+1.833%	1,782,431	+30.513%
2026-04-06	22.1000	22.1000	21.8200	21.8200	-0.456%	1,501,754	+32.906%
2026-04-02	21.2400	21.9200	21.0800	21.9200	+0.458%	1,503,100	+32.299%
2026-04-01	21.9100	22.0050	21.6900	21.8200	+0.739%	1,059,282	+32.906%
2026-03-31	20.9300	21.6600	20.8800	21.6600	+6.542%	1,871,945	+33.887%
2026-03-30	20.6200	20.6850	20.2600	20.3300	-0.441%	2,404,831	+42.646%
2026-03-27	20.6300	20.8700	20.3200	20.4200	-2.390%	1,635,150	+42.018%
2026-03-26	21.1700	21.3300	20.9200	20.9200	-2.652%	1,226,501	+38.623%
2026-03-25	21.7100	21.7900	21.3850	21.4900	+0.656%	2,460,649	+34.946%
2026-03-24	20.8400	21.5150	20.7300	21.3500	-0.420%	4,941,502	+35.831%
2026-03-23	21.0800	21.8100	21.0800	21.4400	+4.382%	3,033,100	+35.261%
2026-03-20	21.1000	21.1000	20.3700	20.5400	-1.910%	3,153,211	+41.188%
2026-03-19	20.2600	21.0500	20.2500	20.9400	+0.818%	2,387,557	+38.491%
2026-03-18	20.9500	21.1150	20.7500	20.7700	-0.527%	1,804,787	+39.624%
2026-03-17	21.1200	21.2300	20.7300	20.8800	-0.191%	1,384,075	+38.889%
2026-03-16	20.7600	21.0200	20.7300	20.9200	+2.298%	1,993,028	+38.623%
2026-03-13	20.8400	20.9800	20.3650	20.4500	-1.777%	1,616,029	+41.809%
2026-03-12	20.8700	21.0150	20.4728	20.8200	-4.845%	2,104,701	+39.289%
2026-03-11	21.7400	21.9700	21.6100	21.8800	-0.364%	1,527,468	+32.541%
2026-03-10	21.7900	22.4300	21.6500	21.9600	+1.808%	1,913,371	+32.058%
2026-03-09	20.8900	21.6650	20.6200	21.5700	+1.173%	2,086,206	+34.446%
2026-03-06	21.0500	21.4500	20.8100	21.3200	-0.975%	1,537,167	+36.023%
2026-03-05	21.7300	21.8800	21.3100	21.5300	-2.358%	2,556,520	+34.696%
2026-03-04	21.7000	22.1000	21.6400	22.0500	+5.603%	2,131,503	+31.519%
2026-03-03	20.8000	21.1150	20.5050	20.8800	-6.115%	4,125,569	+38.889%
2026-03-02	22.1500	22.3700	22.0100	22.2400	-3.848%	2,777,921	+30.396%
2026-02-27	23.5500	23.5800	22.9600	23.1300	-2.240%	1,883,374	+25.378%
2026-02-26	23.5900	23.7350	23.4500	23.6600	-0.463%	1,786,558	+22.570%
2026-02-25	23.5500	23.8050	23.5100	23.7700	+1.020%	2,843,765	+22.003%
2026-02-24	23.1100	23.5850	23.0300	23.5300	-0.675%	2,888,720	+23.247%
2026-02-23	23.9000	23.9900	23.4150	23.6900	+0.766%	2,482,230	+22.415%
2026-02-20	23.1600	23.5300	23.1100	23.5100	+1.336%	1,214,547	+23.352%
2026-02-19	23.0200	23.2400	22.9500	23.2000	-1.235%	1,056,647	+25.000%
2026-02-18	23.3500	23.5800	23.3300	23.4900	+1.644%	1,268,972	+23.457%
2026-02-17	22.8500	23.1400	22.8438	23.1100	+1.672%	1,926,709	+25.487%
2026-02-13	22.6500	22.8500	22.5000	22.7300	-2.572%	8,819,997	+27.585%
2026-02-12	23.9100	23.9400	23.2100	23.3300	-3.115%	1,539,775	+24.303%
2026-02-11	24.1500	24.2300	23.6850	24.0800	-1.914%	1,663,559	+20.432%
2026-02-10	24.6700	24.6899	24.3000	24.5500	-0.122%	1,307,981	+18.126%
2026-02-09	24.2900	24.6665	24.1800	24.5800	+2.034%	2,048,405	+17.982%
2026-02-06	23.9500	24.1000	23.6601	24.0900	+3.836%	5,636,218	+20.382%
2026-02-05	23.8800	24.1710	23.1500	23.2000	-9.622%	5,533,354	+25.000%
2026-02-04	26.0300	26.2000	25.3950	25.6700	+0.078%	1,961,583	+12.972%
2026-02-03	25.9000	26.0500	25.4750	25.6500	-1.080%	2,345,527	+13.060%
2026-02-02	25.5400	25.9600	25.5400	25.9300	+2.006%	1,348,316	+11.840%
2026-01-30	25.6000	25.7150	25.2350	25.4200	-0.079%	1,312,798	+14.083%
2026-01-29	25.6800	25.7299	24.8927	25.4400	+1.193%	2,001,600	+13.994%
2026-01-28	25.3000	25.3600	24.9850	25.1400	-3.715%	1,704,638	+15.354%
2026-01-27	25.8100	26.1400	25.7750	26.1100	+2.714%	1,866,680	+11.069%
2026-01-26	25.2500	25.4400	25.2300	25.4200	+1.802%	1,107,764	+14.083%
2026-01-23	24.7900	25.0300	24.6400	24.9700	-0.200%	1,415,100	+16.139%
2026-01-22	24.7700	25.0600	24.7100	25.0200	+0.887%	1,470,516	+15.907%
2026-01-21	24.2200	24.8350	24.1500	24.8000	+2.947%	1,796,235	+16.935%
2026-01-20	24.2200	24.4350	23.9900	24.0900	-1.189%	1,776,039	+20.382%
2026-01-16	24.1300	24.3800	24.0600	24.3800	+1.204%	1,599,355	+18.950%
2026-01-15	24.1900	24.3300	24.0800	24.0900	-1.553%	1,750,255	+20.382%
2026-01-14	24.7800	24.7800	24.3601	24.4700	-0.811%	2,187,645	+18.512%
2026-01-13	24.4700	24.8150	24.3150	24.6700	+1.858%	3,835,504	+17.552%
2026-01-12	23.9900	24.2200	23.9701	24.2200	+2.194%	1,064,433	+19.736%
2026-01-09	23.6500	23.7800	23.4950	23.7000	+0.509%	1,341,200	+22.363%
2026-01-08	23.2200	23.7150	23.2000	23.5800	+2.166%	3,229,441	+22.986%
2026-01-07	23.2700	23.3000	23.0550	23.0800	-1.410%	1,511,639	+25.650%
2026-01-06	23.9800	23.9800	23.3200	23.4100	-3.224%	2,116,990	+23.879%
2026-01-05	23.7900	24.1900	23.7900	24.1900	+0.834%	1,222,174	+19.884%
2026-01-02	23.7400	23.9900	23.7200	23.9900	+2.917%	1,693,061	+20.884%
2025-12-31	23.4400	23.5626	23.3100	23.3100	-0.597%	644,545	+24.410%
2025-12-30	23.5100	23.5900	23.4101	23.4500	+1.383%	1,344,404	+23.667%
2025-12-29	23.1900	23.2500	23.1200	23.1300	-0.086%	815,278	+25.378%
2025-12-26	23.4000	23.4497	23.1450	23.1500	-0.729%	776,594	+25.270%
2025-12-24	23.1900	23.3200	23.1520	23.3200	+0.561%	288,956	+24.357%
2025-12-23	23.1100	23.3100	23.1000	23.1900	+0.216%	733,191	+25.054%
2025-12-22	23.2100	23.3000	23.1200	23.1400	+0.390%	852,719	+25.324%
2025-12-19	23.3400	23.3400	23.0500	23.0500	+0.787%	1,238,102	+25.813%
2025-12-18	22.6500	22.9500	22.5950	22.8700	+1.554%	1,038,058	+26.804%
2025-12-17	22.5000	22.7800	22.4050	22.5200	+0.044%	1,601,435	+28.774%
2025-12-16	22.8700	22.8900	22.4700	22.5100	-2.003%	2,619,995	+28.832%
2025-12-15	22.8900	23.0000	22.7633	22.9700	+1.502%	644,434	+26.252%
2025-12-12	22.8600	22.8800	22.4150	22.6300	-0.571%	1,514,995	+28.148%
2025-12-11	22.8700	22.8988	22.6900	22.7600	+1.789%	1,459,590	+27.417%
2025-12-10	22.1300	22.3800	21.9300	22.3600	+2.147%	1,171,729	+29.696%
2025-12-09	21.9800	22.1000	21.8233	21.8900	+0.229%	1,514,302	+32.481%
2025-12-08	21.9400	22.0200	21.7700	21.8400	+0.183%	1,453,928	+32.784%
2025-12-05	22.0700	22.1500	21.7700	21.8000	-1.580%	1,592,773	+33.028%
2025-12-04	22.0000	22.2400	21.9500	22.1500	+1.142%	859,797	+30.926%
2025-12-03	22.0400	22.0965	21.6500	21.9000	+0.183%	1,083,250	+32.420%
2025-12-02	21.9000	21.9156	21.7350	21.8600	+0.598%	1,321,939	+32.662%
2025-12-01	21.6900	21.8650	21.6900	21.7300	+0.835%	794,892	+33.456%
2025-11-28	21.5300	21.5800	21.4850	21.5500	+0.233%	420,732	+34.571%
2025-11-26	21.3500	21.5850	21.3300	21.5000	+1.559%	1,441,384	+34.884%
2025-11-25	21.1900	21.2600	21.0750	21.1700	+2.568%	1,012,217	+36.986%
2025-11-24	20.5700	20.7850	20.5300	20.6400	+1.176%	1,044,791	+40.504%
2025-11-21	20.3600	20.5750	20.2300	20.4000	+0.840%	1,279,688	+42.157%
2025-11-20	20.7800	20.9000	20.2100	20.2300	-1.413%	1,414,246	+43.351%
2025-11-19	20.5200	20.6250	20.4100	20.5200	+0.342%	1,210,135	+41.326%
2025-11-18	20.3500	20.4700	20.2100	20.4500	-1.541%	2,129,185	+41.809%
2025-11-17	20.9200	20.9900	20.6300	20.7700	-1.982%	1,237,506	+39.624%
2025-11-14	21.2600	21.4000	21.1600	21.1900	-1.944%	3,291,244	+36.857%
2025-11-13	22.0300	22.0900	21.5901	21.6100	-1.008%	1,176,420	+34.197%
2025-11-12	21.7600	21.8972	21.7150	21.8300	+1.772%	1,090,086	+32.845%
2025-11-11	21.3200	21.5200	21.3000	21.4500	+1.659%	1,108,718	+35.198%
2025-11-10	20.9100	21.1300	20.8500	21.1000	+3.330%	1,424,322	+37.441%
2025-11-07	20.2800	20.4500	20.1000	20.4200	-1.257%	1,286,963	+42.018%
2025-11-06	20.5700	20.7700	20.5700	20.6800	+1.075%	1,591,303	+40.232%
2025-11-05	20.2600	20.5700	20.1800	20.4600	+2.198%	1,636,265	+41.740%
2025-11-04	19.9700	20.2500	19.9650	20.0200	+0.704%	1,357,907	+44.855%
2025-11-03	20.0600	20.0600	19.8384	19.8800	-1.242%	1,242,385	+45.875%
2025-10-31	20.1500	20.1795	19.9600	20.1300	+1.004%	1,325,340	+44.064%
2025-10-30	19.8300	20.0550	19.8200	19.9300	-1.823%	1,940,712	+45.509%
2025-10-29	20.1700	20.5400	20.1500	20.3000	+1.045%	1,944,914	+42.857%
2025-10-28	19.8900	20.0900	19.8700	20.0900	+0.400%	992,731	+44.350%
2025-10-27	19.8800	20.0300	19.8550	20.0100	+1.884%	915,811	+44.928%
2025-10-24	19.5000	19.6400	19.4400	19.6400	-0.102%	1,098,457	+47.658%
2025-10-23	19.8600	19.8700	19.5700	19.6600	-0.051%	1,290,892	+47.508%
2025-10-22	19.8000	19.8500	19.4950	19.6700	+0.562%	1,566,724	+47.433%
2025-10-21	19.9000	19.9500	19.5600	19.5600	-2.783%	1,960,858	+48.262%
2025-10-20	19.9700	20.1600	19.9500	20.1200	+2.810%	3,021,516	+44.135%
2025-10-17	19.6300	19.6500	19.2900	19.5700	+0.462%	5,164,087	+48.186%
2025-10-16	18.0000	20.0000	17.9046	19.4800	+6.681%	6,357,891	+48.871%
2025-10-15	18.4700	18.5300	18.1135	18.2600	-1.669%	1,133,554	+58.817%
2025-10-14	18.4000	18.6200	18.3100	18.5700	+1.254%	1,342,237	+56.166%
2025-10-13	18.1500	18.3800	18.1400	18.3400	+1.663%	707,240	+58.124%
2025-10-10	18.5400	18.6200	18.0100	18.0400	-2.381%	1,205,377	+60.754%
2025-10-09	18.6500	18.6700	18.4044	18.4800	-2.222%	939,975	+56.926%
2025-10-08	18.8100	19.0450	18.7400	18.9000	+1.668%	1,630,373	+53.439%
2025-10-07	18.8100	18.8300	18.5550	18.5900	-1.117%	1,055,892	+55.998%
2025-10-06	19.0600	19.0900	18.7200	18.8000	-2.338%	1,203,117	+54.255%
2025-10-03	19.3900	19.4191	19.1400	19.2500	+0.891%	1,079,787	+50.649%
2025-10-02	19.3000	19.3575	19.0050	19.0800	-0.728%	1,219,224	+51.992%
2025-10-01	19.2800	19.3000	19.1450	19.2200	-0.156%	1,003,710	+50.884%
2025-09-30	19.1700	19.3100	19.0800	19.2500	+1.156%	783,510	+50.649%
2025-09-29	19.1200	19.1650	18.9700	19.0300	-1.143%	586,511	+52.391%
2025-09-26	19.1000	19.2900	19.1000	19.2500	+2.448%	829,412	+50.649%
2025-09-25	18.9100	18.9245	18.6850	18.7900	-2.541%	874,373	+54.337%
2025-09-24	19.0300	19.2800	18.9900	19.2800	+1.581%	1,067,797	+50.415%
2025-09-23	19.1300	19.1550	18.9350	18.9800	+0.850%	1,047,608	+52.792%
2025-09-22	18.8500	18.8900	18.7200	18.8200	-2.538%	1,136,160	+54.091%
2025-09-19	19.3000	19.4050	19.2100	19.3100	+0.994%	1,031,453	+50.181%
2025-09-18	18.9600	19.1650	18.9400	19.1200	+0.579%	1,244,018	+51.674%
2025-09-17	18.9800	19.2500	18.9403	19.0100	-0.886%	1,616,855	+52.551%
2025-09-16	19.1200	19.2399	19.0600	19.1800	-0.260%	1,166,551	+51.199%
2025-09-15	19.1600	19.2400	19.1055	19.2300	+0.839%	998,146	+50.806%
2025-09-12	18.8600	19.1100	18.8600	19.0700	-0.209%	823,860	+52.071%
2025-09-11	18.9600	19.1100	18.9200	19.1100	+1.165%	902,597	+51.753%
2025-09-10	18.9200	19.0100	18.8150	18.8900	+1.450%	1,057,477	+53.520%
2025-09-09	18.4300	18.7000	18.4100	18.6200	+0.594%	867,465	+55.747%
2025-09-08	18.4600	18.5550	18.4100	18.5100	+1.148%	732,336	+56.672%
2025-09-05	18.6500	18.6800	18.2250	18.3000	-0.867%	1,507,970	+58.470%
2025-09-04	18.3000	18.4900	18.2200	18.4600	+2.613%	1,324,708	+57.096%
2025-09-03	17.8400	18.0100	17.8200	17.9900	-0.498%	985,865	+61.201%
2025-09-02	17.8500	18.1200	17.7700	18.0800	-0.276%	1,007,407	+60.398%
2025-08-29	18.0100	18.1500	17.9750	18.1300	-0.110%	860,882	+59.956%
2025-08-28	18.0700	18.2100	18.0335	18.1500	+1.058%	1,190,220	+59.780%
2025-08-27	17.9900	18.0399	17.8800	17.9600	-2.709%	2,279,274	+61.470%
2025-08-26	18.4900	18.5300	18.3900	18.4600	-1.019%	1,562,561	+57.096%
2025-08-25	18.9100	18.9900	18.6400	18.6500	-2.509%	3,200,050	+55.496%
2025-08-22	19.0700	19.2950	19.0500	19.1300	+0.790%	1,493,901	+51.594%
2025-08-21	18.9600	19.0550	18.9400	18.9800	+0.476%	796,766	+52.792%
2025-08-20	18.9500	19.0250	18.8300	18.8900	-0.211%	1,082,159	+53.520%
2025-08-19	19.0800	19.1300	18.9000	18.9300	-0.734%	1,080,332	+53.196%
2025-08-18	18.9600	19.0800	18.9500	19.0700	-0.884%	955,456	+52.071%
2025-08-15	19.3800	19.3850	19.1900	19.2400	+0.997%	1,093,135	+50.728%
2025-08-14	18.8400	19.0849	18.8400	19.0500	+1.763%	1,396,527	+52.231%
2025-08-13	18.6500	18.7600	18.6500	18.7200	+1.794%	1,632,741	+54.915%
2025-08-12	18.4200	18.4800	18.3500	18.3900	-1.235%	1,762,255	+57.694%
2025-08-11	18.5500	18.6800	18.4935	18.6200	+0.161%	1,302,272	+55.747%
2025-08-08	18.4700	18.6400	18.4050	18.5900	+2.594%	2,061,273	+55.998%
2025-08-07	17.9700	18.1200	17.8602	18.1200	+2.142%	1,435,503	+60.044%
2025-08-06	17.5900	17.7550	17.5900	17.7400	+2.662%	1,744,424	+63.472%
2025-08-05	17.1700	17.3300	17.1100	17.2800	+1.290%	1,474,551	+67.824%
2025-08-04	17.0000	17.1600	16.9850	17.0600	+2.401%	1,458,184	+69.988%
2025-08-01	16.6500	16.7000	16.4400	16.6600	-0.418%	1,649,340	+74.070%
2025-07-31	16.7700	16.7900	16.6100	16.7300	+7.658%	2,620,670	+73.341%
2025-07-30	15.3700	15.6300	15.3600	15.5400	-0.639%	1,564,417	+86.615%
2025-07-29	15.5200	15.6600	15.4600	15.6400	+2.155%	1,252,840	+85.422%
2025-07-28	15.4200	15.4200	15.2350	15.3100	-0.713%	1,069,440	+89.419%
2025-07-25	15.2600	15.4500	15.2100	15.4200	+1.248%	1,631,594	+88.067%
2025-07-24	15.2500	15.3500	15.2150	15.2300	-1.104%	1,801,805	+90.414%
2025-07-23	14.9400	15.4400	14.9000	15.4000	+3.634%	1,975,437	+88.312%
2025-07-22	14.7600	14.8800	14.6300	14.8600	+0.883%	4,480,221	+95.155%
2025-07-21	14.7100	14.8800	14.6800	14.7300	-0.271%	3,796,422	+96.877%
2025-07-18	14.8900	14.9100	14.7400	14.7700	-0.539%	1,230,541	+96.344%
2025-07-17	14.7300	14.8600	14.7100	14.8500	-0.336%	1,354,653	+95.286%
2025-07-16	14.8100	14.9200	14.6700	14.9000	+1.085%	4,306,483	+94.631%
2025-07-15	14.9500	14.9550	14.7200	14.7400	-2.770%	2,576,061	+96.744%
2025-07-14	15.1600	15.2120	15.1100	15.1600	+0.798%	2,233,312	+91.293%
2025-07-11	15.1600	15.1900	15.0300	15.0400	-3.342%	1,432,945	+92.819%
2025-07-10	15.7900	15.7952	15.5300	15.5600	-2.384%	1,364,501	+86.375%
2025-07-09	15.9800	16.0000	15.8400	15.9400	+1.271%	3,892,103	+81.932%
2025-07-08	15.6600	15.7600	15.5400	15.7400	+2.208%	6,168,971	+84.244%
2025-07-07	15.3400	15.4450	15.2935	15.4000	-1.472%	4,913,141	+88.312%
2025-07-03	15.6200	15.6626	15.5574	15.6300	+1.494%	1,532,790	+85.541%
2025-07-02	15.3100	15.4300	15.1800	15.4000	+1.183%	1,241,051	+88.312%
2025-07-01	15.1700	15.2700	15.0810	15.2200	-0.976%	1,387,240	+90.539%
2025-06-30	15.2100	15.4090	15.2100	15.3700	+0.655%	1,067,481	+88.679%
2025-06-27	15.1800	15.3200	15.1100	15.2700	+2.004%	1,519,053	+89.915%
2025-06-26	14.9900	15.0200	14.9200	14.9700	+0.605%	1,270,026	+93.721%
2025-06-25	14.8500	14.8800	14.7700	14.8800	-2.872%	1,787,613	+94.892%
2025-06-24	15.1500	15.6000	15.1300	15.3200	+2.819%	1,036,106	+89.295%
2025-06-23	14.6600	14.9000	14.6300	14.9000	-0.201%	1,024,910	+94.631%
2025-06-20	14.9500	14.9600	14.8450	14.9300	-0.929%	1,934,896	+94.240%
2025-06-18	14.8800	15.1100	14.8450	15.0700	+1.413%	1,387,190	+92.435%
2025-06-17	15.0100	15.1500	14.8350	14.8600	-4.376%	5,449,420	+95.155%
2025-06-16	15.2600	15.6700	15.1908	15.5400	+3.050%	6,306,872	+86.615%
2025-06-13	14.8400	15.1600	14.8200	15.0800	-1.502%	4,355,382	+92.308%
2025-06-12	15.2500	15.3800	15.2500	15.3100	+0.724%	1,048,642	+89.419%
2025-06-11	15.1400	15.3000	15.0350	15.2000	+0.796%	1,558,361	+90.789%
2025-06-10	15.2000	15.2000	15.0276	15.0800	-0.132%	14,240,701	+92.308%
2025-06-09	15.1000	15.2100	15.0770	15.1000	-0.330%	1,136,887	+92.053%
2025-06-06	15.1400	15.2200	15.0700	15.1500	+0.531%	1,275,911	+91.419%
2025-06-05	14.9300	15.1400	14.9019	15.0700	+0.870%	1,689,699	+92.435%
2025-06-04	14.8600	15.0100	14.8300	14.9400	-0.400%	1,816,911	+94.110%
2025-06-03	14.8400	15.0300	14.8200	15.0000	-1.251%	1,254,312	+93.333%
2025-06-02	15.0200	15.2300	14.9650	15.1900	+0.997%	1,738,216	+90.915%
2025-05-30	15.0500	15.0900	14.9250	15.0400	-0.397%	1,926,416	+92.819%
2025-05-29	15.1000	15.1250	15.0000	15.1000	+0.868%	1,540,331	+92.053%
2025-05-28	15.0800	15.1150	14.9200	14.9700	-2.918%	1,600,146	+93.721%
2025-05-27	15.3100	15.4200	15.2900	15.4200	+1.917%	1,261,341	+88.067%
2025-05-23	14.9600	15.1700	14.9400	15.1300	-1.753%	2,041,961	+91.672%
2025-05-22	15.3800	15.4600	15.3300	15.4000	+0.457%	1,035,348	+88.312%
2025-05-21	15.6500	15.6600	15.3300	15.3300	-1.541%	1,020,422	+89.172%
2025-05-20	15.4900	15.5950	15.4600	15.5700	+2.367%	1,416,942	+86.256%
2025-05-19	15.0800	15.2500	15.0699	15.2100	+1.265%	1,229,476	+90.664%
2025-05-16	14.9900	15.0600	14.8800	15.0200	+0.401%	1,138,797	+93.076%
2025-05-15	14.9600	14.9800	14.8700	14.9600	-0.333%	871,009	+93.850%
2025-05-14	14.9300	15.0400	14.8912	15.0100	+1.694%	1,222,886	+93.205%
2025-05-13	14.6900	14.8100	14.6900	14.7600	+1.934%	1,457,570	+96.477%
2025-05-12	14.3900	14.5250	14.3500	14.4800	+0.069%	1,535,851	+100.276%
2025-05-09	14.4700	14.4900	14.3800	14.4700	+0.277%	1,051,336	+100.415%
2025-05-08	14.3800	14.4750	14.3350	14.4300	+1.477%	1,643,494	+100.970%
2025-05-07	14.1600	14.3150	14.1195	14.2200	+0.495%	1,595,888	+103.938%
2025-05-06	14.0700	14.2450	14.0700	14.1500	+0.783%	1,218,523	+104.947%
2025-05-05	14.0500	14.1550	14.0150	14.0400	+1.226%	1,209,083	+106.553%
2025-05-02	13.8200	13.9200	13.7100	13.8700	+0.726%	1,304,175	+109.084%
2025-05-01	13.8600	13.9320	13.7250	13.7700	+0.511%	975,324	+110.603%
2025-04-30	13.5600	13.7200	13.4700	13.7000	-2.422%	2,139,129	+111.679%
2025-04-29	14.0000	14.1450	13.9300	14.0400	-2.296%	1,367,139	+106.553%
2025-04-28	14.3300	14.4263	14.2900	14.3700	+0.984%	1,615,732	+101.809%
2025-04-25	14.0700	14.2499	14.0700	14.2300	+1.065%	1,499,707	+103.795%
2025-04-24	13.8600	14.0800	13.8250	14.0800	+0.787%	1,416,022	+105.966%
2025-04-23	13.9300	14.1000	13.9050	13.9700	+1.305%	1,607,596	+107.588%
2025-04-22	13.5800	13.7900	13.5450	13.7900	+2.987%	1,763,053	+110.297%
2025-04-21	13.7200	13.7750	13.2400	13.3900	-0.668%	800,994	+116.580%
2025-04-17	13.3800	13.5800	13.3200	13.4800	+0.372%	1,591,020	+115.134%
2025-04-16	13.3600	13.6200	13.3300	13.4300	+0.224%	1,896,058	+115.934%
2025-04-15	13.4100	13.4950	13.3550	13.4000	+1.132%	2,095,753	+116.418%
2025-04-14	13.0800	13.3250	13.0372	13.2500	+1.688%	3,444,481	+118.868%
2025-04-11	12.6400	13.1000	12.5900	13.0300	+3.907%	2,449,607	+122.563%
2025-04-10	12.8300	12.8400	12.2600	12.5400	-0.555%	3,999,026	+131.260%
2025-04-09	11.7600	12.7700	11.6900	12.6100	+5.966%	4,071,303	+129.976%
2025-04-08	12.4500	12.4500	11.7500	11.9000	-0.251%	2,881,800	+143.697%
2025-04-07	11.7300	12.3100	11.5900	11.9300	-2.373%	4,168,773	+143.085%
2025-04-04	12.6000	12.6300	12.0600	12.2200	-10.542%	3,421,332	+137.316%
2025-04-03	13.8100	14.0450	13.6450	13.6600	-1.301%	2,747,821	+112.299%
2025-04-02	13.6300	13.8400	13.6000	13.8400	+0.875%	1,614,854	+109.538%
2025-04-01	13.6900	13.8500	13.5750	13.7200	+0.734%	1,864,083	+111.370%
2025-03-31	13.4400	13.6300	13.4200	13.6200	-0.801%	3,554,606	+112.922%
2025-03-28	13.8000	13.8350	13.6700	13.7300	-2.900%	2,495,684	+111.216%
2025-03-27	14.1200	14.2750	14.0900	14.1400	-0.563%	1,652,672	+105.092%
2025-03-26	14.3700	14.4100	14.1500	14.2200	-1.863%	1,844,992	+103.938%
2025-03-25	14.3800	14.5100	14.2992	14.4900	+2.331%	1,470,679	+100.138%
2025-03-24	14.1500	14.2300	14.0950	14.1600	+0.141%	2,192,250	+104.802%
2025-03-21	14.0600	14.1966	14.0401	14.1400	-0.212%	2,844,537	+105.092%
2025-03-20	14.0600	14.1900	14.0100	14.1700	-2.208%	2,522,368	+104.658%
2025-03-19	14.5000	14.6100	14.4500	14.4900	-2.293%	4,992,328	+100.138%
2025-03-18	14.6300	14.8400	14.5800	14.8300	+2.135%	4,803,678	+95.550%
2025-03-17	14.4600	14.5250	14.3950	14.5200	+1.255%	2,194,234	+99.725%
2025-03-14	14.2000	14.3750	14.1800	14.3400	+3.913%	2,511,226	+102.232%
2025-03-13	13.9000	13.9350	13.7200	13.8000	-1.146%	7,630,080	+110.145%
2025-03-12	14.0000	14.0600	13.8600	13.9600	+1.601%	2,381,496	+107.736%
2025-03-11	13.7400	13.8350	13.5250	13.7400	+0.146%	2,469,900	+111.063%