BBVA
Banco Bilbao Vizcaya Argentaria, S.A.
stockNYSEADR
At CloseOct 23, 2026 3:59:56 PM EDT
24.88USD-0.619%(-0.16)1,789,214
Pre-marketOct 23, 2026 9:20:30 AM EDT
24.56USD-1.878%(-0.47)
BBVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.60 | 24.93 | 24.48 | 24.88 | -0.599% | 1,789,214 | 0.000% |
| 2026-10-22 | 25.20 | 25.35 | 24.86 | 25.03 | -2.947% | 1,360,327 | -0.599% |
| 2026-10-21 | 25.94 | 25.99 | 25.59 | 25.79 | +1.177% | 1,208,273 | -3.528% |
| 2026-10-20 | 25.28 | 25.83 | 25.25 | 25.49 | +0.950% | 1,130,294 | -2.393% |
| 2026-10-19 | 25.35 | 25.53 | 25.24 | 25.25 | -1.827% | 1,120,705 | -1.465% |
| 2026-10-16 | 26.18 | 26.25 | 25.61 | 25.72 | -0.886% | 1,267,828 | -3.266% |
| 2026-10-15 | 25.69 | 25.96 | 25.55 | 25.95 | +0.738% | 1,475,716 | -4.123% |
| 2026-10-14 | 25.78 | 25.80 | 25.55 | 25.76 | -2.535% | 1,380,922 | -3.416% |
| 2026-10-13 | 26.40 | 26.55 | 26.29 | 26.43 | +0.916% | 3,629,459 | -5.865% |
| 2026-10-12 | 26.21 | 26.34 | 26.15 | 26.19 | +0.268% | 879,038 | -5.002% |
| 2026-10-09 | 26.19 | 26.20 | 25.81 | 26.12 | -0.191% | 1,937,508 | -4.747% |
| 2026-10-08 | 26.06 | 26.22 | 25.74 | 26.17 | -0.305% | 2,063,643 | -4.929% |
| 2026-10-07 | 26.09 | 26.39 | 26.00 | 26.25 | -3.315% | 2,531,588 | -5.219% |
| 2026-10-06 | 27.33 | 27.43 | 27.14 | 27.15 | +0.780% | 1,512,130 | -8.361% |
| 2026-10-05 | 26.72 | 27.02 | 26.67 | 26.94 | -0.148% | 1,535,917 | -7.647% |
| 2026-10-02 | 26.31 | 26.98 | 26.23 | 26.98 | +0.409% | 1,718,594 | -7.784% |
| 2026-10-01 | 27.49 | 27.53 | 26.63 | 26.87 | -3.588% | 1,893,818 | -7.406% |
| 2026-09-30 | 28.38 | 28.44 | 27.83 | 27.87 | -2.689% | 1,783,586 | -10.728% |
| 2026-09-29 | 28.70 | 28.71 | 28.31 | 28.64 | -0.556% | 1,207,508 | -13.128% |
| 2026-09-28 | 28.87 | 28.99 | 28.59 | 28.80 | -0.242% | 2,173,554 | -13.611% |
| 2026-09-25 | 28.66 | 28.93 | 28.48 | 28.87 | +1.405% | 1,759,943 | -13.821% |
| 2026-09-24 | 28.38 | 28.59 | 28.23 | 28.47 | +1.353% | 1,662,218 | -12.610% |
| 2026-09-23 | 28.47 | 28.53 | 28.07 | 28.09 | -2.023% | 1,141,838 | -11.428% |
| 2026-09-22 | 29.04 | 29.05 | 28.46 | 28.67 | -0.830% | 1,142,348 | -13.219% |
| 2026-09-21 | 28.81 | 28.97 | 28.73 | 28.91 | +1.939% | 826,742 | -13.940% |
| 2026-09-18 | 28.27 | 28.46 | 28.13 | 28.36 | -1.630% | 2,403,078 | -12.271% |
| 2026-09-17 | 28.68 | 28.92 | 28.61 | 28.83 | +2.598% | 1,205,458 | -13.701% |
| 2026-09-16 | 28.54 | 28.68 | 27.93 | 28.10 | -2.532% | 1,857,103 | -11.459% |
| 2026-09-15 | 28.90 | 28.95 | 28.58 | 28.83 | -0.928% | 943,137 | -13.701% |
| 2026-09-14 | 29.05 | 29.23 | 28.74 | 29.10 | -1.523% | 1,144,257 | -14.502% |
| 2026-09-11 | 29.34 | 29.55 | 29.26 | 29.55 | +2.462% | 979,280 | -15.804% |
| 2026-09-10 | 28.99 | 29.13 | 28.78 | 28.84 | -0.825% | 777,385 | -13.731% |
| 2026-09-09 | 28.96 | 29.13 | 28.87 | 29.08 | -0.717% | 1,077,692 | -14.443% |
| 2026-09-08 | 29.41 | 29.46 | 29.25 | 29.29 | -0.746% | 829,445 | -15.056% |
| 2026-09-04 | 29.27 | 29.56 | 29.27 | 29.51 | -0.439% | 743,148 | -15.690% |
| 2026-09-03 | 29.43 | 29.64 | 29.31 | 29.64 | +1.646% | 1,204,268 | -16.059% |
| 2026-09-02 | 29.04 | 29.18 | 28.94 | 29.16 | +1.816% | 974,205 | -14.678% |
| 2026-09-01 | 28.95 | 29.06 | 28.59 | 28.64 | -1.105% | 1,240,433 | -13.128% |
| 2026-08-31 | 29.15 | 29.18 | 28.90 | 28.96 | -0.138% | 800,993 | -14.088% |
| 2026-08-28 | 28.99 | 29.07 | 28.87 | 29.00 | +1.081% | 1,741,212 | -14.207% |
| 2026-08-27 | 28.93 | 28.96 | 28.67 | 28.69 | -1.171% | 900,038 | -13.280% |
| 2026-08-26 | 29.20 | 29.20 | 28.99 | 29.03 | +0.276% | 1,245,854 | -14.296% |
| 2026-08-25 | 28.88 | 28.95 | 28.63 | 28.95 | -0.890% | 985,869 | -14.059% |
| 2026-08-24 | 29.08 | 29.32 | 29.07 | 29.21 | +0.585% | 1,242,035 | -14.824% |
| 2026-08-21 | 28.90 | 29.13 | 28.86 | 29.04 | +1.432% | 1,372,375 | -14.325% |
| 2026-08-20 | 28.60 | 28.74 | 28.47 | 28.63 | +0.351% | 1,626,931 | -13.098% |
| 2026-08-19 | 28.90 | 28.93 | 28.52 | 28.53 | -0.903% | 1,731,388 | -12.794% |
| 2026-08-18 | 29.02 | 29.11 | 28.71 | 28.79 | -0.035% | 1,056,369 | -13.581% |
| 2026-08-17 | 28.82 | 28.89 | 28.69 | 28.80 | +0.348% | 2,453,646 | -13.611% |
| 2026-08-14 | 28.78 | 28.86 | 28.68 | 28.70 | +0.175% | 1,896,781 | -13.310% |
| 2026-08-13 | 28.90 | 28.93 | 28.61 | 28.65 | +0.526% | 2,449,497 | -13.159% |
| 2026-08-12 | 28.67 | 28.70 | 28.48 | 28.50 | 0.000% | 1,861,511 | -12.702% |
| 2026-08-11 | 28.67 | 28.73 | 28.47 | 28.50 | +0.529% | 1,574,794 | -12.702% |
| 2026-08-10 | 28.54 | 28.58 | 28.35 | 28.35 | 0.000% | 1,294,529 | -12.240% |
| 2026-08-07 | 28.58 | 28.61 | 28.29 | 28.35 | +0.746% | 1,597,049 | -12.240% |
| 2026-08-06 | 28.60 | 28.65 | 28.10 | 28.14 | +0.249% | 2,371,780 | -11.585% |
| 2026-08-05 | 28.09 | 28.21 | 27.91 | 28.07 | -0.178% | 3,415,121 | -11.364% |
| 2026-08-04 | 28.30 | 28.48 | 27.93 | 28.12 | -0.846% | 1,845,838 | -11.522% |
| 2026-08-03 | 28.19 | 28.39 | 28.12 | 28.36 | +1.467% | 1,901,233 | -12.271% |
| 2026-07-31 | 27.73 | 28.05 | 27.50 | 27.95 | +1.268% | 2,253,994 | -10.984% |
| 2026-07-30 | 27.28 | 27.60 | 27.17 | 27.60 | +7.560% | 3,161,776 | -9.855% |
| 2026-07-29 | 25.96 | 26.18 | 25.65 | 25.66 | -3.243% | 1,412,780 | -3.040% |
| 2026-07-28 | 26.25 | 26.57 | 26.18 | 26.52 | -0.263% | 1,074,020 | -6.184% |
| 2026-07-27 | 26.42 | 26.59 | 26.31 | 26.59 | +2.466% | 1,140,384 | -6.431% |
| 2026-07-24 | 25.77 | 26.02 | 25.75 | 25.95 | +2.529% | 993,222 | -4.123% |
| 2026-07-23 | 25.43 | 25.46 | 25.19 | 25.31 | -3.507% | 790,504 | -1.699% |
| 2026-07-22 | 26.21 | 26.34 | 26.13 | 26.23 | +2.221% | 1,131,812 | -5.147% |
| 2026-07-21 | 25.61 | 25.79 | 25.50 | 25.66 | +2.150% | 753,399 | -3.040% |
| 2026-07-20 | 25.24 | 25.37 | 25.09 | 25.12 | -0.080% | 915,886 | -0.955% |
| 2026-07-17 | 24.93 | 25.27 | 24.90 | 25.14 | -2.179% | 864,791 | -1.034% |
| 2026-07-16 | 25.46 | 25.85 | 25.41 | 25.70 | +0.626% | 1,523,194 | -3.191% |
| 2026-07-15 | 25.46 | 25.59 | 25.20 | 25.54 | -0.506% | 1,088,708 | -2.584% |
| 2026-07-14 | 25.63 | 25.97 | 25.57 | 25.67 | +1.103% | 1,114,670 | -3.078% |
| 2026-07-13 | 25.69 | 25.73 | 25.30 | 25.39 | -1.168% | 1,033,216 | -2.009% |
| 2026-07-10 | 25.67 | 25.81 | 25.49 | 25.69 | +1.301% | 1,044,145 | -3.153% |
| 2026-07-09 | 25.40 | 25.47 | 25.10 | 25.36 | +0.158% | 1,491,257 | -1.893% |
| 2026-07-08 | 25.24 | 25.34 | 24.89 | 25.32 | -2.877% | 1,060,101 | -1.738% |
| 2026-07-07 | 26.31 | 26.39 | 25.93 | 26.07 | -0.268% | 1,781,316 | -4.565% |
| 2026-07-06 | 25.88 | 26.14 | 25.81 | 26.14 | +2.109% | 1,591,337 | -4.820% |
| 2026-07-02 | 25.73 | 25.86 | 25.43 | 25.60 | +2.482% | 1,061,234 | -2.813% |
| 2026-07-01 | 24.78 | 25.02 | 24.74 | 24.98 | -0.319% | 795,471 | -0.400% |
| 2026-06-30 | 24.74 | 25.07 | 24.64 | 25.06 | +1.416% | 1,238,094 | -0.718% |
| 2026-06-29 | 24.46 | 24.71 | 24.39 | 24.71 | +1.395% | 1,206,073 | +0.688% |
| 2026-06-26 | 24.48 | 24.57 | 24.24 | 24.37 | -0.652% | 1,203,448 | +2.093% |
| 2026-06-25 | 24.44 | 24.73 | 24.31 | 24.53 | +1.531% | 1,206,313 | +1.427% |
| 2026-06-24 | 24.20 | 24.27 | 23.98 | 24.16 | -1.829% | 1,651,549 | +2.980% |
| 2026-06-23 | 24.62 | 24.80 | 24.55 | 24.61 | -0.966% | 1,668,762 | +1.097% |
| 2026-06-22 | 24.95 | 25.00 | 24.73 | 24.85 | +1.511% | 1,948,311 | +0.121% |
| 2026-06-18 | 24.58 | 24.77 | 24.46 | 24.48 | +0.041% | 2,564,778 | +1.634% |
| 2026-06-17 | 24.90 | 25.10 | 24.43 | 24.47 | +0.328% | 1,577,171 | +1.676% |
| 2026-06-16 | 24.32 | 24.61 | 24.32 | 24.39 | +2.350% | 1,554,838 | +2.009% |
| 2026-06-15 | 23.97 | 24.00 | 23.77 | 23.83 | +2.099% | 1,674,889 | +4.406% |
| 2026-06-12 | 23.13 | 23.37 | 23.01 | 23.34 | +0.821% | 3,600,893 | +6.598% |
| 2026-06-11 | 22.15 | 23.18 | 22.10 | 23.15 | +5.132% | 3,420,404 | +7.473% |
| 2026-06-10 | 22.38 | 22.46 | 22.00 | 22.02 | -2.264% | 2,490,153 | +12.988% |
| 2026-06-09 | 22.83 | 22.84 | 22.10 | 22.53 | +0.715% | 1,410,567 | +10.431% |
| 2026-06-08 | 22.58 | 22.65 | 22.26 | 22.37 | +0.675% | 2,052,264 | +11.220% |
| 2026-06-05 | 22.67 | 22.67 | 22.09 | 22.22 | -2.672% | 2,052,659 | +11.971% |
| 2026-06-04 | 22.88 | 22.91 | 22.68 | 22.83 | +0.795% | 1,463,783 | +8.979% |
| 2026-06-03 | 23.02 | 23.02 | 22.57 | 22.65 | -2.748% | 1,164,035 | +9.845% |
| 2026-06-02 | 23.15 | 23.32 | 23.05 | 23.29 | +0.518% | 1,120,810 | +6.827% |
| 2026-06-01 | 22.82 | 23.28 | 22.77 | 23.17 | -0.941% | 1,653,393 | +7.380% |
| 2026-05-29 | 23.51 | 23.66 | 23.30 | 23.39 | +1.124% | 1,022,197 | +6.370% |
| 2026-05-28 | 22.90 | 23.31 | 22.89 | 23.13 | -0.602% | 1,446,674 | +7.566% |
| 2026-05-27 | 23.39 | 23.47 | 23.25 | 23.27 | +0.086% | 1,287,743 | +6.919% |
| 2026-05-26 | 23.29 | 23.42 | 23.11 | 23.25 | +3.934% | 1,250,998 | +7.011% |
| 2026-05-22 | 22.64 | 22.66 | 22.27 | 22.37 | -1.497% | 1,386,864 | +11.220% |
| 2026-05-21 | 22.43 | 22.76 | 22.00 | 22.71 | -0.088% | 1,517,435 | +9.555% |
| 2026-05-20 | 21.99 | 22.77 | 21.99 | 22.73 | +5.086% | 1,717,764 | +9.459% |
| 2026-05-19 | 21.87 | 22.00 | 21.61 | 21.63 | -1.860% | 2,065,433 | +15.025% |
| 2026-05-18 | 21.97 | 22.15 | 21.83 | 22.04 | +0.685% | 1,785,629 | +12.886% |
| 2026-05-15 | 21.83 | 21.98 | 21.78 | 21.89 | -0.273% | 1,368,421 | +13.659% |
| 2026-05-14 | 22.09 | 22.21 | 21.89 | 21.95 | +0.688% | 1,492,637 | +13.349% |
| 2026-05-13 | 21.51 | 21.90 | 21.51 | 21.80 | -0.046% | 1,423,574 | +14.128% |
| 2026-05-12 | 21.72 | 21.85 | 21.63 | 21.81 | -0.593% | 1,612,007 | +14.076% |
| 2026-05-11 | 22.29 | 22.29 | 21.90 | 21.94 | -1.526% | 1,380,454 | +13.400% |
| 2026-05-08 | 22.42 | 22.52 | 22.20 | 22.28 | +1.875% | 1,108,690 | +11.670% |
| 2026-05-07 | 22.34 | 22.41 | 21.81 | 21.87 | -1.309% | 1,693,149 | +13.763% |
| 2026-05-06 | 22.14 | 22.23 | 22.05 | 22.16 | +3.600% | 962,690 | +12.274% |
| 2026-05-05 | 21.18 | 21.43 | 21.16 | 21.39 | +2.688% | 1,001,018 | +16.316% |
| 2026-05-04 | 21.21 | 21.26 | 20.70 | 20.83 | -5.318% | 1,952,511 | +19.443% |
| 2026-05-01 | 21.75 | 22.18 | 21.75 | 22.00 | -0.542% | 740,322 | +13.091% |
| 2026-04-30 | 21.80 | 22.12 | 21.72 | 22.12 | +3.899% | 1,646,889 | +12.477% |
| 2026-04-29 | 21.93 | 21.93 | 21.25 | 21.29 | -3.447% | 1,778,851 | +16.862% |
| 2026-04-28 | 21.95 | 22.07 | 21.91 | 22.05 | +0.182% | 1,451,369 | +12.834% |
| 2026-04-27 | 21.92 | 22.05 | 21.71 | 22.01 | +0.640% | 1,953,644 | +13.040% |
| 2026-04-24 | 21.67 | 21.91 | 21.60 | 21.87 | +1.156% | 1,108,043 | +13.763% |
| 2026-04-23 | 21.91 | 21.98 | 21.36 | 21.62 | -3.006% | 4,039,065 | +15.079% |
| 2026-04-22 | 22.45 | 22.45 | 22.24 | 22.29 | -0.801% | 1,394,381 | +11.620% |
| 2026-04-21 | 22.92 | 23.00 | 22.39 | 22.47 | -3.147% | 2,160,168 | +10.725% |
| 2026-04-20 | 23.27 | 23.31 | 22.97 | 23.20 | -2.725% | 2,338,398 | +7.241% |
| 2026-04-17 | 23.85 | 24.14 | 23.78 | 23.85 | +3.831% | 1,023,579 | +4.319% |
| 2026-04-16 | 23.28 | 23.34 | 22.89 | 22.97 | -1.459% | 935,659 | +8.315% |
| 2026-04-15 | 23.34 | 23.41 | 23.24 | 23.31 | -1.271% | 979,987 | +6.735% |
| 2026-04-14 | 23.53 | 23.74 | 23.51 | 23.61 | +0.811% | 1,236,594 | +5.379% |
| 2026-04-13 | 22.84 | 23.43 | 22.84 | 23.42 | +1.561% | 3,738,498 | +6.234% |
| 2026-04-10 | 23.10 | 23.23 | 22.99 | 23.06 | +1.586% | 1,305,520 | +7.892% |
| 2026-04-09 | 22.43 | 22.77 | 22.31 | 22.70 | -2.950% | 4,317,573 | +9.604% |
| 2026-04-08 | 23.80 | 23.85 | 23.20 | 23.39 | +5.266% | 1,365,687 | +6.370% |
| 2026-04-07 | 21.88 | 22.28 | 21.70 | 22.22 | +1.833% | 1,782,431 | +11.971% |
| 2026-04-06 | 22.10 | 22.10 | 21.82 | 21.82 | -0.456% | 1,501,754 | +14.024% |
| 2026-04-02 | 21.24 | 21.92 | 21.08 | 21.92 | +0.458% | 1,503,100 | +13.504% |
| 2026-04-01 | 21.91 | 22.00 | 21.69 | 21.82 | +0.739% | 1,059,282 | +14.024% |
| 2026-03-31 | 20.93 | 21.66 | 20.88 | 21.66 | +6.542% | 1,871,945 | +14.866% |
| 2026-03-30 | 20.62 | 20.68 | 20.26 | 20.33 | -0.441% | 2,404,831 | +22.381% |
| 2026-03-27 | 20.63 | 20.87 | 20.32 | 20.42 | -2.390% | 1,635,150 | +21.841% |
| 2026-03-26 | 21.17 | 21.33 | 20.92 | 20.92 | -2.652% | 1,226,501 | +18.929% |
| 2026-03-25 | 21.71 | 21.79 | 21.39 | 21.49 | +0.656% | 2,460,649 | +15.775% |
| 2026-03-24 | 20.84 | 21.52 | 20.73 | 21.35 | -0.420% | 4,941,502 | +16.534% |
| 2026-03-23 | 21.08 | 21.81 | 21.08 | 21.44 | +4.382% | 3,033,100 | +16.045% |
| 2026-03-20 | 21.10 | 21.10 | 20.37 | 20.54 | -1.910% | 3,153,211 | +21.130% |
| 2026-03-19 | 20.26 | 21.05 | 20.25 | 20.94 | +0.818% | 2,387,557 | +18.816% |
| 2026-03-18 | 20.95 | 21.11 | 20.75 | 20.77 | -0.527% | 1,804,787 | +19.788% |
| 2026-03-17 | 21.12 | 21.23 | 20.73 | 20.88 | -0.191% | 1,384,075 | +19.157% |
| 2026-03-16 | 20.76 | 21.02 | 20.73 | 20.92 | +2.298% | 1,993,028 | +18.929% |
| 2026-03-13 | 20.84 | 20.98 | 20.36 | 20.45 | -1.777% | 1,616,029 | +21.663% |
| 2026-03-12 | 20.87 | 21.02 | 20.47 | 20.82 | -4.845% | 2,104,701 | +19.500% |
| 2026-03-11 | 21.74 | 21.97 | 21.61 | 21.88 | -0.364% | 1,527,468 | +13.711% |
| 2026-03-10 | 21.79 | 22.43 | 21.65 | 21.96 | +1.808% | 1,913,371 | +13.297% |
| 2026-03-09 | 20.89 | 21.66 | 20.62 | 21.57 | +1.173% | 2,086,206 | +15.345% |
| 2026-03-06 | 21.05 | 21.45 | 20.81 | 21.32 | -0.975% | 1,537,167 | +16.698% |
| 2026-03-05 | 21.73 | 21.88 | 21.31 | 21.53 | -2.358% | 2,556,520 | +15.560% |
| 2026-03-04 | 21.70 | 22.10 | 21.64 | 22.05 | +5.603% | 2,131,503 | +12.834% |
| 2026-03-03 | 20.80 | 21.11 | 20.50 | 20.88 | -6.115% | 4,125,569 | +19.157% |
| 2026-03-02 | 22.15 | 22.37 | 22.01 | 22.24 | -3.848% | 2,777,921 | +11.871% |
| 2026-02-27 | 23.55 | 23.58 | 22.96 | 23.13 | -2.240% | 1,883,374 | +7.566% |
| 2026-02-26 | 23.59 | 23.73 | 23.45 | 23.66 | -0.463% | 1,786,558 | +5.156% |
| 2026-02-25 | 23.55 | 23.80 | 23.51 | 23.77 | +1.020% | 2,843,765 | +4.670% |
| 2026-02-24 | 23.11 | 23.59 | 23.03 | 23.53 | -0.675% | 2,888,720 | +5.737% |
| 2026-02-23 | 23.90 | 23.99 | 23.41 | 23.69 | +0.766% | 2,482,230 | +5.023% |
| 2026-02-20 | 23.16 | 23.53 | 23.11 | 23.51 | +1.336% | 1,214,547 | +5.827% |
| 2026-02-19 | 23.02 | 23.24 | 22.95 | 23.20 | -1.235% | 1,056,647 | +7.241% |
| 2026-02-18 | 23.35 | 23.58 | 23.33 | 23.49 | +1.644% | 1,268,972 | +5.917% |
| 2026-02-17 | 22.85 | 23.14 | 22.84 | 23.11 | +1.672% | 1,926,709 | +7.659% |
| 2026-02-13 | 22.65 | 22.85 | 22.50 | 22.73 | -2.572% | 8,819,997 | +9.459% |
| 2026-02-12 | 23.91 | 23.94 | 23.21 | 23.33 | -3.115% | 1,539,775 | +6.644% |
| 2026-02-11 | 24.15 | 24.23 | 23.68 | 24.08 | -1.914% | 1,663,559 | +3.322% |
| 2026-02-10 | 24.67 | 24.69 | 24.30 | 24.55 | -0.122% | 1,307,981 | +1.344% |
| 2026-02-09 | 24.29 | 24.67 | 24.18 | 24.58 | +2.034% | 2,048,405 | +1.221% |
| 2026-02-06 | 23.95 | 24.10 | 23.66 | 24.09 | +3.836% | 5,636,218 | +3.279% |
| 2026-02-05 | 23.88 | 24.17 | 23.15 | 23.20 | -9.622% | 5,533,354 | +7.241% |
| 2026-02-04 | 26.03 | 26.20 | 25.39 | 25.67 | +0.078% | 1,961,583 | -3.078% |
| 2026-02-03 | 25.90 | 26.05 | 25.48 | 25.65 | -1.080% | 2,345,527 | -3.002% |
| 2026-02-02 | 25.54 | 25.96 | 25.54 | 25.93 | +2.006% | 1,348,316 | -4.049% |
| 2026-01-30 | 25.60 | 25.71 | 25.23 | 25.42 | -0.079% | 1,312,798 | -2.124% |
| 2026-01-29 | 25.68 | 25.73 | 24.89 | 25.44 | +1.193% | 2,001,600 | -2.201% |
| 2026-01-28 | 25.30 | 25.36 | 24.98 | 25.14 | -3.715% | 1,704,638 | -1.034% |
| 2026-01-27 | 25.81 | 26.14 | 25.77 | 26.11 | +2.714% | 1,866,680 | -4.711% |
| 2026-01-26 | 25.25 | 25.44 | 25.23 | 25.42 | +1.802% | 1,107,764 | -2.124% |
| 2026-01-23 | 24.79 | 25.03 | 24.64 | 24.97 | -0.200% | 1,415,100 | -0.360% |
| 2026-01-22 | 24.77 | 25.06 | 24.71 | 25.02 | +0.887% | 1,470,516 | -0.560% |
| 2026-01-21 | 24.22 | 24.84 | 24.15 | 24.80 | +2.947% | 1,796,235 | +0.323% |
| 2026-01-20 | 24.22 | 24.43 | 23.99 | 24.09 | -1.189% | 1,776,039 | +3.279% |
| 2026-01-16 | 24.13 | 24.38 | 24.06 | 24.38 | +1.204% | 1,599,355 | +2.051% |
| 2026-01-15 | 24.19 | 24.33 | 24.08 | 24.09 | -1.553% | 1,750,255 | +3.279% |
| 2026-01-14 | 24.78 | 24.78 | 24.36 | 24.47 | -0.811% | 2,187,645 | +1.676% |
| 2026-01-13 | 24.47 | 24.82 | 24.32 | 24.67 | +1.858% | 3,835,504 | +0.851% |
| 2026-01-12 | 23.99 | 24.22 | 23.97 | 24.22 | +2.194% | 1,064,433 | +2.725% |
| 2026-01-09 | 23.65 | 23.78 | 23.50 | 23.70 | +0.509% | 1,341,200 | +4.979% |
| 2026-01-08 | 23.22 | 23.71 | 23.20 | 23.58 | +2.166% | 3,229,441 | +5.513% |
| 2026-01-07 | 23.27 | 23.30 | 23.05 | 23.08 | -1.410% | 1,511,639 | +7.799% |
| 2026-01-06 | 23.98 | 23.98 | 23.32 | 23.41 | -3.224% | 2,116,990 | +6.279% |
| 2026-01-05 | 23.79 | 24.19 | 23.79 | 24.19 | +0.834% | 1,222,174 | +2.852% |
| 2026-01-02 | 23.74 | 23.99 | 23.72 | 23.99 | +2.917% | 1,693,061 | +3.710% |
| 2025-12-31 | 23.44 | 23.56 | 23.31 | 23.31 | -0.597% | 644,545 | +6.735% |
| 2025-12-30 | 23.51 | 23.59 | 23.41 | 23.45 | +1.383% | 1,344,404 | +6.098% |
| 2025-12-29 | 23.19 | 23.25 | 23.12 | 23.13 | -0.086% | 815,278 | +7.566% |
| 2025-12-26 | 23.40 | 23.45 | 23.14 | 23.15 | -0.729% | 776,594 | +7.473% |
| 2025-12-24 | 23.19 | 23.32 | 23.15 | 23.32 | +0.561% | 288,956 | +6.690% |
| 2025-12-23 | 23.11 | 23.31 | 23.10 | 23.19 | +0.216% | 733,191 | +7.288% |
| 2025-12-22 | 23.21 | 23.30 | 23.12 | 23.14 | +0.390% | 852,719 | +7.519% |
| 2025-12-19 | 23.34 | 23.34 | 23.05 | 23.05 | +0.787% | 1,238,102 | +7.939% |
| 2025-12-18 | 22.65 | 22.95 | 22.59 | 22.87 | +1.554% | 1,038,058 | +8.789% |
| 2025-12-17 | 22.50 | 22.78 | 22.41 | 22.52 | +0.044% | 1,601,435 | +10.480% |
| 2025-12-16 | 22.87 | 22.89 | 22.47 | 22.51 | -2.003% | 2,619,995 | +10.529% |
| 2025-12-15 | 22.89 | 23.00 | 22.76 | 22.97 | +1.502% | 644,434 | +8.315% |
| 2025-12-12 | 22.86 | 22.88 | 22.41 | 22.63 | -0.571% | 1,514,995 | +9.943% |
| 2025-12-11 | 22.87 | 22.90 | 22.69 | 22.76 | +1.789% | 1,459,590 | +9.315% |
| 2025-12-10 | 22.13 | 22.38 | 21.93 | 22.36 | +2.147% | 1,171,729 | +11.270% |
| 2025-12-09 | 21.98 | 22.10 | 21.82 | 21.89 | +0.229% | 1,514,302 | +13.659% |
| 2025-12-08 | 21.94 | 22.02 | 21.77 | 21.84 | +0.183% | 1,453,928 | +13.919% |
| 2025-12-05 | 22.07 | 22.15 | 21.77 | 21.80 | -1.580% | 1,592,773 | +14.128% |
| 2025-12-04 | 22.00 | 22.24 | 21.95 | 22.15 | +1.142% | 859,797 | +12.325% |
| 2025-12-03 | 22.04 | 22.10 | 21.65 | 21.90 | +0.183% | 1,083,250 | +13.607% |
| 2025-12-02 | 21.90 | 21.92 | 21.73 | 21.86 | +0.598% | 1,321,939 | +13.815% |
| 2025-12-01 | 21.69 | 21.86 | 21.69 | 21.73 | +0.835% | 794,892 | +14.496% |
| 2025-11-28 | 21.53 | 21.58 | 21.48 | 21.55 | +0.233% | 420,732 | +15.452% |
| 2025-11-26 | 21.35 | 21.59 | 21.33 | 21.50 | +1.559% | 1,441,384 | +15.721% |
| 2025-11-25 | 21.19 | 21.26 | 21.07 | 21.17 | +2.568% | 1,012,217 | +17.525% |
| 2025-11-24 | 20.57 | 20.79 | 20.53 | 20.64 | +1.176% | 1,044,791 | +20.543% |
| 2025-11-21 | 20.36 | 20.57 | 20.23 | 20.40 | +0.840% | 1,279,688 | +21.961% |
| 2025-11-20 | 20.78 | 20.90 | 20.21 | 20.23 | -1.413% | 1,414,246 | +22.986% |
| 2025-11-19 | 20.52 | 20.63 | 20.41 | 20.52 | +0.342% | 1,210,135 | +21.248% |
| 2025-11-18 | 20.35 | 20.47 | 20.21 | 20.45 | -1.541% | 2,129,185 | +21.663% |
| 2025-11-17 | 20.92 | 20.99 | 20.63 | 20.77 | -1.982% | 1,237,506 | +19.788% |
| 2025-11-14 | 21.26 | 21.40 | 21.16 | 21.19 | -1.944% | 3,291,244 | +17.414% |
| 2025-11-13 | 22.03 | 22.09 | 21.59 | 21.61 | -1.008% | 1,176,420 | +15.132% |
| 2025-11-12 | 21.76 | 21.90 | 21.71 | 21.83 | +1.772% | 1,090,086 | +13.972% |
| 2025-11-11 | 21.32 | 21.52 | 21.30 | 21.45 | +1.659% | 1,108,718 | +15.991% |
| 2025-11-10 | 20.91 | 21.13 | 20.85 | 21.10 | +3.330% | 1,424,322 | +17.915% |
| 2025-11-07 | 20.28 | 20.45 | 20.10 | 20.42 | -1.257% | 1,286,963 | +21.841% |
| 2025-11-06 | 20.57 | 20.77 | 20.57 | 20.68 | +1.075% | 1,591,303 | +20.309% |
| 2025-11-05 | 20.26 | 20.57 | 20.18 | 20.46 | +2.198% | 1,636,265 | +21.603% |
| 2025-11-04 | 19.97 | 20.25 | 19.96 | 20.02 | +0.704% | 1,357,907 | +24.276% |
| 2025-11-03 | 20.06 | 20.06 | 19.84 | 19.88 | -1.242% | 1,242,385 | +25.151% |
| 2025-10-31 | 20.15 | 20.18 | 19.96 | 20.13 | +1.004% | 1,325,340 | +23.597% |
| 2025-10-30 | 19.83 | 20.05 | 19.82 | 19.93 | -1.823% | 1,940,712 | +24.837% |
| 2025-10-29 | 20.17 | 20.54 | 20.15 | 20.30 | +1.045% | 1,944,914 | +22.562% |
| 2025-10-28 | 19.89 | 20.09 | 19.87 | 20.09 | +0.400% | 992,731 | +23.843% |
| 2025-10-27 | 19.88 | 20.03 | 19.86 | 20.01 | +1.884% | 915,811 | +24.338% |
| 2025-10-24 | 19.50 | 19.64 | 19.44 | 19.64 | -0.102% | 1,098,457 | +26.680% |
| 2025-10-23 | 19.86 | 19.87 | 19.57 | 19.66 | -0.051% | 1,290,892 | +26.551% |
| 2025-10-22 | 19.80 | 19.85 | 19.50 | 19.67 | +0.562% | 1,566,724 | +26.487% |
| 2025-10-21 | 19.90 | 19.95 | 19.56 | 19.56 | -2.783% | 1,960,858 | +27.198% |
| 2025-10-20 | 19.97 | 20.16 | 19.95 | 20.12 | +2.810% | 3,021,516 | +23.658% |
| 2025-10-17 | 19.63 | 19.65 | 19.29 | 19.57 | +0.462% | 5,164,087 | +27.133% |
| 2025-10-16 | 18.00 | 20.00 | 17.90 | 19.48 | +6.681% | 6,357,891 | +27.721% |
| 2025-10-15 | 18.47 | 18.53 | 18.11 | 18.26 | -1.669% | 1,133,554 | +36.254% |
| 2025-10-14 | 18.40 | 18.62 | 18.31 | 18.57 | +1.254% | 1,342,237 | +33.980% |
| 2025-10-13 | 18.15 | 18.38 | 18.14 | 18.34 | +1.663% | 707,240 | +35.660% |
| 2025-10-10 | 18.54 | 18.62 | 18.01 | 18.04 | -2.381% | 1,205,377 | +37.916% |
| 2025-10-09 | 18.65 | 18.67 | 18.40 | 18.48 | -2.222% | 939,975 | +34.632% |
| 2025-10-08 | 18.81 | 19.05 | 18.74 | 18.90 | +1.668% | 1,630,373 | +31.640% |
| 2025-10-07 | 18.81 | 18.83 | 18.55 | 18.59 | -1.117% | 1,055,892 | +33.835% |
| 2025-10-06 | 19.06 | 19.09 | 18.72 | 18.80 | -2.338% | 1,203,117 | +32.340% |
| 2025-10-03 | 19.39 | 19.42 | 19.14 | 19.25 | +0.891% | 1,079,787 | +29.247% |
| 2025-10-02 | 19.30 | 19.36 | 19.00 | 19.08 | -0.728% | 1,219,224 | +30.398% |
| 2025-10-01 | 19.28 | 19.30 | 19.14 | 19.22 | -0.156% | 1,003,710 | +29.448% |
| 2025-09-30 | 19.17 | 19.31 | 19.08 | 19.25 | +1.156% | 783,510 | +29.247% |
| 2025-09-29 | 19.12 | 19.16 | 18.97 | 19.03 | -1.143% | 586,511 | +30.741% |
| 2025-09-26 | 19.10 | 19.29 | 19.10 | 19.25 | +2.448% | 829,412 | +29.247% |
| 2025-09-25 | 18.91 | 18.92 | 18.68 | 18.79 | -2.541% | 874,373 | +32.411% |
| 2025-09-24 | 19.03 | 19.28 | 18.99 | 19.28 | +1.581% | 1,067,797 | +29.046% |
| 2025-09-23 | 19.13 | 19.16 | 18.93 | 18.98 | +0.850% | 1,047,608 | +31.085% |
| 2025-09-22 | 18.85 | 18.89 | 18.72 | 18.82 | -2.538% | 1,136,160 | +32.200% |
| 2025-09-19 | 19.30 | 19.41 | 19.21 | 19.31 | +0.994% | 1,031,453 | +28.845% |
| 2025-09-18 | 18.96 | 19.16 | 18.94 | 19.12 | +0.579% | 1,244,018 | +30.126% |
| 2025-09-17 | 18.98 | 19.25 | 18.94 | 19.01 | -0.886% | 1,616,855 | +30.878% |
| 2025-09-16 | 19.12 | 19.24 | 19.06 | 19.18 | -0.260% | 1,166,551 | +29.718% |
| 2025-09-15 | 19.16 | 19.24 | 19.11 | 19.23 | +0.839% | 998,146 | +29.381% |
| 2025-09-12 | 18.86 | 19.11 | 18.86 | 19.07 | -0.209% | 823,860 | +30.467% |
| 2025-09-11 | 18.96 | 19.11 | 18.92 | 19.11 | +1.165% | 902,597 | +30.194% |
| 2025-09-10 | 18.92 | 19.01 | 18.82 | 18.89 | +1.450% | 1,057,477 | +31.710% |
| 2025-09-09 | 18.43 | 18.70 | 18.41 | 18.62 | +0.594% | 867,465 | +33.620% |
| 2025-09-08 | 18.46 | 18.55 | 18.41 | 18.51 | +1.148% | 732,336 | +34.414% |
| 2025-09-05 | 18.65 | 18.68 | 18.23 | 18.30 | -0.867% | 1,507,970 | +35.956% |
| 2025-09-04 | 18.30 | 18.49 | 18.22 | 18.46 | +2.613% | 1,324,708 | +34.778% |
| 2025-09-03 | 17.84 | 18.01 | 17.82 | 17.99 | -0.498% | 985,865 | +38.299% |
| 2025-09-02 | 17.85 | 18.12 | 17.77 | 18.08 | -0.276% | 1,007,407 | +37.611% |
| 2025-08-29 | 18.01 | 18.15 | 17.98 | 18.13 | -0.110% | 860,882 | +37.231% |
| 2025-08-28 | 18.07 | 18.21 | 18.03 | 18.15 | +1.058% | 1,190,220 | +37.080% |
| 2025-08-27 | 17.99 | 18.04 | 17.88 | 17.96 | -2.709% | 2,279,274 | +38.530% |
| 2025-08-26 | 18.49 | 18.53 | 18.39 | 18.46 | -1.019% | 1,562,561 | +34.778% |
| 2025-08-25 | 18.91 | 18.99 | 18.64 | 18.65 | -2.509% | 3,200,050 | +33.405% |
| 2025-08-22 | 19.07 | 19.30 | 19.05 | 19.13 | +0.790% | 1,493,901 | +30.058% |
| 2025-08-21 | 18.96 | 19.05 | 18.94 | 18.98 | +0.476% | 796,766 | +31.085% |
| 2025-08-20 | 18.95 | 19.02 | 18.83 | 18.89 | -0.211% | 1,082,159 | +31.710% |
| 2025-08-19 | 19.08 | 19.13 | 18.90 | 18.93 | -0.734% | 1,080,332 | +31.432% |
| 2025-08-18 | 18.96 | 19.08 | 18.95 | 19.07 | -0.884% | 955,456 | +30.467% |
| 2025-08-15 | 19.38 | 19.39 | 19.19 | 19.24 | +0.997% | 1,093,135 | +29.314% |
| 2025-08-14 | 18.84 | 19.08 | 18.84 | 19.05 | +1.763% | 1,396,527 | +30.604% |
| 2025-08-13 | 18.65 | 18.76 | 18.65 | 18.72 | +1.794% | 1,632,741 | +32.906% |
| 2025-08-12 | 18.42 | 18.48 | 18.35 | 18.39 | -1.235% | 1,762,255 | +35.291% |
| 2025-08-11 | 18.55 | 18.68 | 18.49 | 18.62 | +0.161% | 1,302,272 | +33.620% |
| 2025-08-08 | 18.47 | 18.64 | 18.41 | 18.59 | +2.594% | 2,061,273 | +33.835% |
| 2025-08-07 | 17.97 | 18.12 | 17.86 | 18.12 | +2.142% | 1,435,503 | +37.307% |
| 2025-08-06 | 17.59 | 17.75 | 17.59 | 17.74 | +2.662% | 1,744,424 | +40.248% |
| 2025-08-05 | 17.17 | 17.33 | 17.11 | 17.28 | +1.290% | 1,474,551 | +43.981% |
| 2025-08-04 | 17.00 | 17.16 | 16.98 | 17.06 | +2.401% | 1,458,184 | +45.838% |
| 2025-08-01 | 16.65 | 16.70 | 16.44 | 16.66 | -0.418% | 1,649,340 | +49.340% |
| 2025-07-31 | 16.77 | 16.79 | 16.61 | 16.73 | +7.658% | 2,620,670 | +48.715% |
| 2025-07-30 | 15.37 | 15.63 | 15.36 | 15.54 | -0.639% | 1,564,417 | +60.103% |
| 2025-07-29 | 15.52 | 15.66 | 15.46 | 15.64 | +2.155% | 1,252,840 | +59.079% |
| 2025-07-28 | 15.42 | 15.42 | 15.23 | 15.31 | -0.713% | 1,069,440 | +62.508% |
| 2025-07-25 | 15.26 | 15.45 | 15.21 | 15.42 | +1.248% | 1,631,594 | +61.349% |
| 2025-07-24 | 15.25 | 15.35 | 15.21 | 15.23 | -1.104% | 1,801,805 | +63.362% |
| 2025-07-23 | 14.94 | 15.44 | 14.90 | 15.40 | +3.634% | 1,975,437 | +61.558% |
| 2025-07-22 | 14.76 | 14.88 | 14.63 | 14.86 | +0.883% | 4,480,221 | +67.429% |
| 2025-07-21 | 14.71 | 14.88 | 14.68 | 14.73 | -0.271% | 3,796,422 | +68.907% |
| 2025-07-18 | 14.89 | 14.91 | 14.74 | 14.77 | -0.539% | 1,230,541 | +68.450% |
| 2025-07-17 | 14.73 | 14.86 | 14.71 | 14.85 | -0.336% | 1,354,653 | +67.542% |
| 2025-07-16 | 14.81 | 14.92 | 14.67 | 14.90 | +1.085% | 4,306,483 | +66.980% |
| 2025-07-15 | 14.95 | 14.96 | 14.72 | 14.74 | -2.770% | 2,576,061 | +68.792% |
| 2025-07-14 | 15.16 | 15.21 | 15.11 | 15.16 | +0.798% | 2,233,312 | +64.116% |
| 2025-07-11 | 15.16 | 15.19 | 15.03 | 15.04 | -3.342% | 1,432,945 | +65.426% |
| 2025-07-10 | 15.79 | 15.80 | 15.53 | 15.56 | -2.384% | 1,364,501 | +59.897% |
| 2025-07-09 | 15.98 | 16.00 | 15.84 | 15.94 | +1.271% | 3,892,103 | +56.085% |
| 2025-07-08 | 15.66 | 15.76 | 15.54 | 15.74 | +2.208% | 6,168,971 | +58.069% |
| 2025-07-07 | 15.34 | 15.45 | 15.29 | 15.40 | -1.472% | 4,913,141 | +61.558% |
| 2025-07-03 | 15.62 | 15.66 | 15.56 | 15.63 | +1.494% | 1,532,790 | +59.181% |
| 2025-07-02 | 15.31 | 15.43 | 15.18 | 15.40 | +1.183% | 1,241,051 | +61.558% |
| 2025-07-01 | 15.17 | 15.27 | 15.08 | 15.22 | -0.976% | 1,387,240 | +63.469% |
| 2025-06-30 | 15.21 | 15.41 | 15.21 | 15.37 | +0.655% | 1,067,481 | +61.874% |
| 2025-06-27 | 15.18 | 15.32 | 15.11 | 15.27 | +2.004% | 1,519,053 | +62.934% |
| 2025-06-26 | 14.99 | 15.02 | 14.92 | 14.97 | +0.605% | 1,270,026 | +66.199% |
| 2025-06-25 | 14.85 | 14.88 | 14.77 | 14.88 | -2.872% | 1,787,613 | +67.204% |
| 2025-06-24 | 15.15 | 15.60 | 15.13 | 15.32 | +2.819% | 1,036,106 | +62.402% |
| 2025-06-23 | 14.66 | 14.90 | 14.63 | 14.90 | -0.201% | 1,024,910 | +66.980% |
| 2025-06-20 | 14.95 | 14.96 | 14.85 | 14.93 | -0.929% | 1,934,896 | +66.644% |
| 2025-06-18 | 14.88 | 15.11 | 14.85 | 15.07 | +1.413% | 1,387,190 | +65.096% |
| 2025-06-17 | 15.01 | 15.15 | 14.84 | 14.86 | -4.376% | 5,449,420 | +67.429% |
| 2025-06-16 | 15.26 | 15.67 | 15.19 | 15.54 | +3.050% | 6,306,872 | +60.103% |
| 2025-06-13 | 14.84 | 15.16 | 14.82 | 15.08 | -1.502% | 4,355,382 | +64.987% |
| 2025-06-12 | 15.25 | 15.38 | 15.25 | 15.31 | +0.724% | 1,048,642 | +62.508% |
| 2025-06-11 | 15.14 | 15.30 | 15.04 | 15.20 | +0.796% | 1,558,361 | +63.684% |
| 2025-06-10 | 15.20 | 15.20 | 15.03 | 15.08 | -0.132% | 14,240,701 | +64.987% |
| 2025-06-09 | 15.10 | 15.21 | 15.08 | 15.10 | -0.330% | 1,136,887 | +64.768% |
| 2025-06-06 | 15.14 | 15.22 | 15.07 | 15.15 | +0.531% | 1,275,911 | +64.224% |
| 2025-06-05 | 14.93 | 15.14 | 14.90 | 15.07 | +0.870% | 1,689,699 | +65.096% |
| 2025-06-04 | 14.86 | 15.01 | 14.83 | 14.94 | -0.400% | 1,816,911 | +66.533% |
| 2025-06-03 | 14.84 | 15.03 | 14.82 | 15.00 | -1.251% | 1,254,312 | +65.867% |
| 2025-06-02 | 15.02 | 15.23 | 14.96 | 15.19 | +0.997% | 1,738,216 | +63.792% |
| 2025-05-30 | 15.05 | 15.09 | 14.93 | 15.04 | -0.397% | 1,926,416 | +65.426% |
| 2025-05-29 | 15.10 | 15.13 | 15.00 | 15.10 | +0.868% | 1,540,331 | +64.768% |
| 2025-05-28 | 15.08 | 15.12 | 14.92 | 14.97 | -2.918% | 1,600,146 | +66.199% |
| 2025-05-27 | 15.31 | 15.42 | 15.29 | 15.42 | +1.917% | 1,261,341 | +61.349% |
| 2025-05-23 | 14.96 | 15.17 | 14.94 | 15.13 | -1.753% | 2,041,961 | +64.442% |
| 2025-05-22 | 15.38 | 15.46 | 15.33 | 15.40 | +0.457% | 1,035,348 | +61.558% |
| 2025-05-21 | 15.65 | 15.66 | 15.33 | 15.33 | -1.541% | 1,020,422 | +62.296% |
| 2025-05-20 | 15.49 | 15.60 | 15.46 | 15.57 | +2.367% | 1,416,942 | +59.794% |
| 2025-05-19 | 15.08 | 15.25 | 15.07 | 15.21 | +1.265% | 1,229,476 | +63.577% |
| 2025-05-16 | 14.99 | 15.06 | 14.88 | 15.02 | +0.401% | 1,138,797 | +65.646% |
| 2025-05-15 | 14.96 | 14.98 | 14.87 | 14.96 | -0.333% | 871,009 | +66.310% |
| 2025-05-14 | 14.93 | 15.04 | 14.89 | 15.01 | +1.694% | 1,222,886 | +65.756% |
| 2025-05-13 | 14.69 | 14.81 | 14.69 | 14.76 | +1.934% | 1,457,570 | +68.564% |
| 2025-05-12 | 14.39 | 14.53 | 14.35 | 14.48 | +0.069% | 1,535,851 | +71.823% |
| 2025-05-09 | 14.47 | 14.49 | 14.38 | 14.47 | +0.277% | 1,051,336 | +71.942% |
| 2025-05-08 | 14.38 | 14.47 | 14.34 | 14.43 | +1.477% | 1,643,494 | +72.419% |
| 2025-05-07 | 14.16 | 14.31 | 14.12 | 14.22 | +0.495% | 1,595,888 | +74.965% |
| 2025-05-06 | 14.07 | 14.24 | 14.07 | 14.15 | 0.000% | 1,218,523 | +75.830% |