Dark

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

At Close

May 22, 2026 3:59:56 PM EDT

22.36USD-1.541%(-0.35)1,386,850

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:25:30 AM EDT

22.63USD-0.352%(-0.08)27,960

After-hours

May 22, 2026 4:13:30 PM EDT

22.52USD+0.719%(+0.16)94,748

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	22.6400	22.6550	22.2700	22.3700	-1.497%	1,386,864	0.000%
2026-05-21	22.4300	22.7600	22.0000	22.7100	-0.088%	1,517,435	-1.497%
2026-05-20	21.9900	22.7750	21.9900	22.7300	+5.086%	1,717,764	-1.584%
2026-05-19	21.8700	21.9950	21.6050	21.6300	-1.860%	2,065,433	+3.421%
2026-05-18	21.9700	22.1500	21.8300	22.0400	+0.685%	1,785,629	+1.497%
2026-05-15	21.8300	21.9850	21.7808	21.8900	-0.273%	1,368,421	+2.193%
2026-05-14	22.0900	22.2100	21.8900	21.9500	+0.688%	1,492,637	+1.913%
2026-05-13	21.5100	21.9000	21.5100	21.8000	-0.046%	1,423,574	+2.615%
2026-05-12	21.7200	21.8500	21.6250	21.8100	-0.593%	1,612,007	+2.568%
2026-05-11	22.2900	22.2900	21.9000	21.9400	-1.526%	1,380,454	+1.960%
2026-05-08	22.4200	22.5200	22.2050	22.2800	+1.875%	1,108,690	+0.404%
2026-05-07	22.3400	22.4100	21.8100	21.8700	-1.309%	1,693,149	+2.286%
2026-05-06	22.1400	22.2300	22.0500	22.1600	+3.600%	962,690	+0.948%
2026-05-05	21.1800	21.4300	21.1650	21.3900	+2.688%	1,001,018	+4.582%
2026-05-04	21.2100	21.2600	20.6950	20.8300	-5.318%	1,952,511	+7.393%
2026-05-01	21.7500	22.1800	21.7500	22.0000	-0.542%	740,322	+1.682%
2026-04-30	21.8000	22.1200	21.7200	22.1200	+3.899%	1,646,889	+1.130%
2026-04-29	21.9300	21.9300	21.2500	21.2900	-3.447%	1,778,851	+5.073%
2026-04-28	21.9500	22.0650	21.9050	22.0500	+0.182%	1,451,369	+1.451%
2026-04-27	21.9200	22.0500	21.7150	22.0100	+0.640%	1,953,644	+1.636%
2026-04-24	21.6700	21.9150	21.6000	21.8700	+1.156%	1,108,043	+2.286%
2026-04-23	21.9100	21.9750	21.3600	21.6200	-3.006%	4,039,065	+3.469%
2026-04-22	22.4500	22.4500	22.2400	22.2900	-0.801%	1,394,381	+0.359%
2026-04-21	22.9200	23.0050	22.3900	22.4700	-3.147%	2,160,168	-0.445%
2026-04-20	23.2700	23.3100	22.9693	23.2000	-2.725%	2,338,398	-3.578%
2026-04-17	23.8500	24.1350	23.7805	23.8500	+3.831%	1,023,579	-6.205%
2026-04-16	23.2800	23.3400	22.8850	22.9700	-1.459%	935,659	-2.612%
2026-04-15	23.3400	23.4050	23.2400	23.3100	-1.271%	979,987	-4.033%
2026-04-14	23.5300	23.7400	23.5100	23.6100	+0.811%	1,236,594	-5.252%
2026-04-13	22.8400	23.4300	22.8400	23.4200	+1.561%	3,738,498	-4.483%
2026-04-10	23.1000	23.2300	22.9901	23.0600	+1.586%	1,305,520	-2.992%
2026-04-09	22.4300	22.7700	22.3100	22.7000	-2.950%	4,317,573	-1.454%
2026-04-08	23.8000	23.8500	23.2000	23.3900	+5.266%	1,365,687	-4.361%
2026-04-07	21.8800	22.2800	21.7050	22.2200	+1.833%	1,782,431	+0.675%
2026-04-06	22.1000	22.1000	21.8200	21.8200	-0.456%	1,501,754	+2.521%
2026-04-02	21.2400	21.9200	21.0800	21.9200	+0.458%	1,503,100	+2.053%
2026-04-01	21.9100	22.0050	21.6900	21.8200	+0.739%	1,059,282	+2.521%
2026-03-31	20.9300	21.6600	20.8800	21.6600	+6.542%	1,871,945	+3.278%
2026-03-30	20.6200	20.6850	20.2600	20.3300	-0.441%	2,404,831	+10.034%
2026-03-27	20.6300	20.8700	20.3200	20.4200	-2.390%	1,635,150	+9.549%
2026-03-26	21.1700	21.3300	20.9200	20.9200	-2.652%	1,226,501	+6.931%
2026-03-25	21.7100	21.7900	21.3850	21.4900	+0.656%	2,460,649	+4.095%
2026-03-24	20.8400	21.5150	20.7300	21.3500	-0.420%	4,941,502	+4.778%
2026-03-23	21.0800	21.8100	21.0800	21.4400	+4.382%	3,033,100	+4.338%
2026-03-20	21.1000	21.1000	20.3700	20.5400	-1.910%	3,153,211	+8.909%
2026-03-19	20.2600	21.0500	20.2500	20.9400	+0.818%	2,387,557	+6.829%
2026-03-18	20.9500	21.1150	20.7500	20.7700	-0.527%	1,804,787	+7.703%
2026-03-17	21.1200	21.2300	20.7300	20.8800	-0.191%	1,384,075	+7.136%
2026-03-16	20.7600	21.0200	20.7300	20.9200	+2.298%	1,993,028	+6.931%
2026-03-13	20.8400	20.9800	20.3650	20.4500	-1.777%	1,616,029	+9.389%
2026-03-12	20.8700	21.0150	20.4728	20.8200	-4.845%	2,104,701	+7.445%
2026-03-11	21.7400	21.9700	21.6100	21.8800	-0.364%	1,527,468	+2.239%
2026-03-10	21.7900	22.4300	21.6500	21.9600	+1.808%	1,913,371	+1.867%
2026-03-09	20.8900	21.6650	20.6200	21.5700	+1.173%	2,086,206	+3.709%
2026-03-06	21.0500	21.4500	20.8100	21.3200	-0.975%	1,537,167	+4.925%
2026-03-05	21.7300	21.8800	21.3100	21.5300	-2.358%	2,556,520	+3.902%
2026-03-04	21.7000	22.1000	21.6400	22.0500	+5.603%	2,131,503	+1.451%
2026-03-03	20.8000	21.1150	20.5050	20.8800	-6.115%	4,125,569	+7.136%
2026-03-02	22.1500	22.3700	22.0100	22.2400	-3.848%	2,777,921	+0.585%
2026-02-27	23.5500	23.5800	22.9600	23.1300	-2.240%	1,883,374	-3.286%
2026-02-26	23.5900	23.7350	23.4500	23.6600	-0.463%	1,786,558	-5.452%
2026-02-25	23.5500	23.8050	23.5100	23.7700	+1.020%	2,843,765	-5.890%
2026-02-24	23.1100	23.5850	23.0300	23.5300	-0.675%	2,888,720	-4.930%
2026-02-23	23.9000	23.9900	23.4150	23.6900	+0.766%	2,482,230	-5.572%
2026-02-20	23.1600	23.5300	23.1100	23.5100	+1.336%	1,214,547	-4.849%
2026-02-19	23.0200	23.2400	22.9500	23.2000	-1.235%	1,056,647	-3.578%
2026-02-18	23.3500	23.5800	23.3300	23.4900	+1.644%	1,268,972	-4.768%
2026-02-17	22.8500	23.1400	22.8438	23.1100	+1.672%	1,926,709	-3.202%
2026-02-13	22.6500	22.8500	22.5000	22.7300	-2.572%	8,819,997	-1.584%
2026-02-12	23.9100	23.9400	23.2100	23.3300	-3.115%	1,539,775	-4.115%
2026-02-11	24.1500	24.2300	23.6850	24.0800	-1.914%	1,663,559	-7.101%
2026-02-10	24.6700	24.6899	24.3000	24.5500	-0.122%	1,307,981	-8.880%
2026-02-09	24.2900	24.6665	24.1800	24.5800	+2.034%	2,048,405	-8.991%
2026-02-06	23.9500	24.1000	23.6601	24.0900	+3.836%	5,636,218	-7.140%
2026-02-05	23.8800	24.1710	23.1500	23.2000	-9.622%	5,533,354	-3.578%
2026-02-04	26.0300	26.2000	25.3950	25.6700	+0.078%	1,961,583	-12.855%
2026-02-03	25.9000	26.0500	25.4750	25.6500	-1.080%	2,345,527	-12.788%
2026-02-02	25.5400	25.9600	25.5400	25.9300	+2.006%	1,348,316	-13.729%
2026-01-30	25.6000	25.7150	25.2350	25.4200	-0.079%	1,312,798	-11.998%
2026-01-29	25.6800	25.7299	24.8927	25.4400	+1.193%	2,001,600	-12.068%
2026-01-28	25.3000	25.3600	24.9850	25.1400	-3.715%	1,704,638	-11.018%
2026-01-27	25.8100	26.1400	25.7750	26.1100	+2.714%	1,866,680	-14.324%
2026-01-26	25.2500	25.4400	25.2300	25.4200	+1.802%	1,107,764	-11.998%
2026-01-23	24.7900	25.0300	24.6400	24.9700	-0.200%	1,415,100	-10.412%
2026-01-22	24.7700	25.0600	24.7100	25.0200	+0.887%	1,470,516	-10.592%
2026-01-21	24.2200	24.8350	24.1500	24.8000	+2.947%	1,796,235	-9.798%
2026-01-20	24.2200	24.4350	23.9900	24.0900	-1.189%	1,776,039	-7.140%
2026-01-16	24.1300	24.3800	24.0600	24.3800	+1.204%	1,599,355	-8.244%
2026-01-15	24.1900	24.3300	24.0800	24.0900	-1.553%	1,750,255	-7.140%
2026-01-14	24.7800	24.7800	24.3601	24.4700	-0.811%	2,187,645	-8.582%
2026-01-13	24.4700	24.8150	24.3150	24.6700	+1.858%	3,835,504	-9.323%
2026-01-12	23.9900	24.2200	23.9701	24.2200	+2.194%	1,064,433	-7.638%
2026-01-09	23.6500	23.7800	23.4950	23.7000	+0.509%	1,341,200	-5.612%
2026-01-08	23.2200	23.7150	23.2000	23.5800	+2.166%	3,229,441	-5.131%
2026-01-07	23.2700	23.3000	23.0550	23.0800	-1.410%	1,511,639	-3.076%
2026-01-06	23.9800	23.9800	23.3200	23.4100	-3.224%	2,116,990	-4.443%
2026-01-05	23.7900	24.1900	23.7900	24.1900	+0.834%	1,222,174	-7.524%
2026-01-02	23.7400	23.9900	23.7200	23.9900	+2.917%	1,693,061	-6.753%
2025-12-31	23.4400	23.5626	23.3100	23.3100	-0.597%	644,545	-4.033%
2025-12-30	23.5100	23.5900	23.4101	23.4500	+1.383%	1,344,404	-4.606%
2025-12-29	23.1900	23.2500	23.1200	23.1300	-0.086%	815,278	-3.286%
2025-12-26	23.4000	23.4497	23.1450	23.1500	-0.729%	776,594	-3.369%
2025-12-24	23.1900	23.3200	23.1520	23.3200	+0.561%	288,956	-4.074%
2025-12-23	23.1100	23.3100	23.1000	23.1900	+0.216%	733,191	-3.536%
2025-12-22	23.2100	23.3000	23.1200	23.1400	+0.390%	852,719	-3.328%
2025-12-19	23.3400	23.3400	23.0500	23.0500	+0.787%	1,238,102	-2.950%
2025-12-18	22.6500	22.9500	22.5950	22.8700	+1.554%	1,038,058	-2.186%
2025-12-17	22.5000	22.7800	22.4050	22.5200	+0.044%	1,601,435	-0.666%
2025-12-16	22.8700	22.8900	22.4700	22.5100	-2.003%	2,619,995	-0.622%
2025-12-15	22.8900	23.0000	22.7633	22.9700	+1.502%	644,434	-2.612%
2025-12-12	22.8600	22.8800	22.4150	22.6300	-0.571%	1,514,995	-1.149%
2025-12-11	22.8700	22.8988	22.6900	22.7600	+1.789%	1,459,590	-1.714%
2025-12-10	22.1300	22.3800	21.9300	22.3600	+2.147%	1,171,729	+0.045%
2025-12-09	21.9800	22.1000	21.8233	21.8900	+0.229%	1,514,302	+2.193%
2025-12-08	21.9400	22.0200	21.7700	21.8400	+0.183%	1,453,928	+2.427%
2025-12-05	22.0700	22.1500	21.7700	21.8000	-1.580%	1,592,773	+2.615%
2025-12-04	22.0000	22.2400	21.9500	22.1500	+1.142%	859,797	+0.993%
2025-12-03	22.0400	22.0965	21.6500	21.9000	+0.183%	1,083,250	+2.146%
2025-12-02	21.9000	21.9156	21.7350	21.8600	+0.598%	1,321,939	+2.333%
2025-12-01	21.6900	21.8650	21.6900	21.7300	+0.835%	794,892	+2.945%
2025-11-28	21.5300	21.5800	21.4850	21.5500	+0.233%	420,732	+3.805%
2025-11-26	21.3500	21.5850	21.3300	21.5000	+1.559%	1,441,384	+4.047%
2025-11-25	21.1900	21.2600	21.0750	21.1700	+2.568%	1,012,217	+5.668%
2025-11-24	20.5700	20.7850	20.5300	20.6400	+1.176%	1,044,791	+8.382%
2025-11-21	20.3600	20.5750	20.2300	20.4000	+0.840%	1,279,688	+9.657%
2025-11-20	20.7800	20.9000	20.2100	20.2300	-1.413%	1,414,246	+10.578%
2025-11-19	20.5200	20.6250	20.4100	20.5200	+0.342%	1,210,135	+9.016%
2025-11-18	20.3500	20.4700	20.2100	20.4500	-1.541%	2,129,185	+9.389%
2025-11-17	20.9200	20.9900	20.6300	20.7700	-1.982%	1,237,506	+7.703%
2025-11-14	21.2600	21.4000	21.1600	21.1900	-1.944%	3,291,244	+5.569%
2025-11-13	22.0300	22.0900	21.5901	21.6100	-1.008%	1,176,420	+3.517%
2025-11-12	21.7600	21.8972	21.7150	21.8300	+1.772%	1,090,086	+2.474%
2025-11-11	21.3200	21.5200	21.3000	21.4500	+1.659%	1,108,718	+4.289%
2025-11-10	20.9100	21.1300	20.8500	21.1000	+3.330%	1,424,322	+6.019%
2025-11-07	20.2800	20.4500	20.1000	20.4200	-1.257%	1,286,963	+9.549%
2025-11-06	20.5700	20.7700	20.5700	20.6800	+1.075%	1,591,303	+8.172%
2025-11-05	20.2600	20.5700	20.1800	20.4600	+2.198%	1,636,265	+9.335%
2025-11-04	19.9700	20.2500	19.9650	20.0200	+0.704%	1,357,907	+11.738%
2025-11-03	20.0600	20.0600	19.8384	19.8800	-1.242%	1,242,385	+12.525%
2025-10-31	20.1500	20.1795	19.9600	20.1300	+1.004%	1,325,340	+11.128%
2025-10-30	19.8300	20.0550	19.8200	19.9300	-1.823%	1,940,712	+12.243%
2025-10-29	20.1700	20.5400	20.1500	20.3000	+1.045%	1,944,914	+10.197%
2025-10-28	19.8900	20.0900	19.8700	20.0900	+0.400%	992,731	+11.349%
2025-10-27	19.8800	20.0300	19.8550	20.0100	+1.884%	915,811	+11.794%
2025-10-24	19.5000	19.6400	19.4400	19.6400	-0.102%	1,098,457	+13.900%
2025-10-23	19.8600	19.8700	19.5700	19.6600	-0.051%	1,290,892	+13.784%
2025-10-22	19.8000	19.8500	19.4950	19.6700	+0.562%	1,566,724	+13.726%
2025-10-21	19.9000	19.9500	19.5600	19.5600	-2.783%	1,960,858	+14.366%
2025-10-20	19.9700	20.1600	19.9500	20.1200	+2.810%	3,021,516	+11.183%
2025-10-17	19.6300	19.6500	19.2900	19.5700	+0.462%	5,164,087	+14.308%
2025-10-16	18.0000	20.0000	17.9046	19.4800	+6.681%	6,357,891	+14.836%
2025-10-15	18.4700	18.5300	18.1135	18.2600	-1.669%	1,133,554	+22.508%
2025-10-14	18.4000	18.6200	18.3100	18.5700	+1.254%	1,342,237	+20.463%
2025-10-13	18.1500	18.3800	18.1400	18.3400	+1.663%	707,240	+21.974%
2025-10-10	18.5400	18.6200	18.0100	18.0400	-2.381%	1,205,377	+24.002%
2025-10-09	18.6500	18.6700	18.4044	18.4800	-2.222%	939,975	+21.050%
2025-10-08	18.8100	19.0450	18.7400	18.9000	+1.668%	1,630,373	+18.360%
2025-10-07	18.8100	18.8300	18.5550	18.5900	-1.117%	1,055,892	+20.334%
2025-10-06	19.0600	19.0900	18.7200	18.8000	-2.338%	1,203,117	+18.989%
2025-10-03	19.3900	19.4191	19.1400	19.2500	+0.891%	1,079,787	+16.208%
2025-10-02	19.3000	19.3575	19.0050	19.0800	-0.728%	1,219,224	+17.243%
2025-10-01	19.2800	19.3000	19.1450	19.2200	-0.156%	1,003,710	+16.389%
2025-09-30	19.1700	19.3100	19.0800	19.2500	+1.156%	783,510	+16.208%
2025-09-29	19.1200	19.1650	18.9700	19.0300	-1.143%	586,511	+17.551%
2025-09-26	19.1000	19.2900	19.1000	19.2500	+2.448%	829,412	+16.208%
2025-09-25	18.9100	18.9245	18.6850	18.7900	-2.541%	874,373	+19.053%
2025-09-24	19.0300	19.2800	18.9900	19.2800	+1.581%	1,067,797	+16.027%
2025-09-23	19.1300	19.1550	18.9350	18.9800	+0.850%	1,047,608	+17.861%
2025-09-22	18.8500	18.8900	18.7200	18.8200	-2.538%	1,136,160	+18.863%
2025-09-19	19.3000	19.4050	19.2100	19.3100	+0.994%	1,031,453	+15.847%
2025-09-18	18.9600	19.1650	18.9400	19.1200	+0.579%	1,244,018	+16.998%
2025-09-17	18.9800	19.2500	18.9403	19.0100	-0.886%	1,616,855	+17.675%
2025-09-16	19.1200	19.2399	19.0600	19.1800	-0.260%	1,166,551	+16.632%
2025-09-15	19.1600	19.2400	19.1055	19.2300	+0.839%	998,146	+16.329%
2025-09-12	18.8600	19.1100	18.8600	19.0700	-0.209%	823,860	+17.305%
2025-09-11	18.9600	19.1100	18.9200	19.1100	+1.165%	902,597	+17.059%
2025-09-10	18.9200	19.0100	18.8150	18.8900	+1.450%	1,057,477	+18.422%
2025-09-09	18.4300	18.7000	18.4100	18.6200	+0.594%	867,465	+20.140%
2025-09-08	18.4600	18.5550	18.4100	18.5100	+1.148%	732,336	+20.854%
2025-09-05	18.6500	18.6800	18.2250	18.3000	-0.867%	1,507,970	+22.240%
2025-09-04	18.3000	18.4900	18.2200	18.4600	+2.613%	1,324,708	+21.181%
2025-09-03	17.8400	18.0100	17.8200	17.9900	-0.498%	985,865	+24.347%
2025-09-02	17.8500	18.1200	17.7700	18.0800	-0.276%	1,007,407	+23.728%
2025-08-29	18.0100	18.1500	17.9750	18.1300	-0.110%	860,882	+23.387%
2025-08-28	18.0700	18.2100	18.0335	18.1500	+1.058%	1,190,220	+23.251%
2025-08-27	17.9900	18.0399	17.8800	17.9600	-2.709%	2,279,274	+24.555%
2025-08-26	18.4900	18.5300	18.3900	18.4600	-1.019%	1,562,561	+21.181%
2025-08-25	18.9100	18.9900	18.6400	18.6500	-2.509%	3,200,050	+19.946%
2025-08-22	19.0700	19.2950	19.0500	19.1300	+0.790%	1,493,901	+16.937%
2025-08-21	18.9600	19.0550	18.9400	18.9800	+0.476%	796,766	+17.861%
2025-08-20	18.9500	19.0250	18.8300	18.8900	-0.211%	1,082,159	+18.422%
2025-08-19	19.0800	19.1300	18.9000	18.9300	-0.734%	1,080,332	+18.172%
2025-08-18	18.9600	19.0800	18.9500	19.0700	-0.884%	955,456	+17.305%
2025-08-15	19.3800	19.3850	19.1900	19.2400	+0.997%	1,093,135	+16.268%
2025-08-14	18.8400	19.0849	18.8400	19.0500	+1.763%	1,396,527	+17.428%
2025-08-13	18.6500	18.7600	18.6500	18.7200	+1.794%	1,632,741	+19.498%
2025-08-12	18.4200	18.4800	18.3500	18.3900	-1.235%	1,762,255	+21.642%
2025-08-11	18.5500	18.6800	18.4935	18.6200	+0.161%	1,302,272	+20.140%
2025-08-08	18.4700	18.6400	18.4050	18.5900	+2.594%	2,061,273	+20.334%
2025-08-07	17.9700	18.1200	17.8602	18.1200	+2.142%	1,435,503	+23.455%
2025-08-06	17.5900	17.7550	17.5900	17.7400	+2.662%	1,744,424	+26.099%
2025-08-05	17.1700	17.3300	17.1100	17.2800	+1.290%	1,474,551	+29.456%
2025-08-04	17.0000	17.1600	16.9850	17.0600	+2.401%	1,458,184	+31.125%
2025-08-01	16.6500	16.7000	16.4400	16.6600	-0.418%	1,649,340	+34.274%
2025-07-31	16.7700	16.7900	16.6100	16.7300	+7.658%	2,620,670	+33.712%
2025-07-30	15.3700	15.6300	15.3600	15.5400	-0.639%	1,564,417	+43.951%
2025-07-29	15.5200	15.6600	15.4600	15.6400	+2.155%	1,252,840	+43.031%
2025-07-28	15.4200	15.4200	15.2350	15.3100	-0.713%	1,069,440	+46.114%
2025-07-25	15.2600	15.4500	15.2100	15.4200	+1.248%	1,631,594	+45.071%
2025-07-24	15.2500	15.3500	15.2150	15.2300	-1.104%	1,801,805	+46.881%
2025-07-23	14.9400	15.4400	14.9000	15.4000	+3.634%	1,975,437	+45.260%
2025-07-22	14.7600	14.8800	14.6300	14.8600	+0.883%	4,480,221	+50.538%
2025-07-21	14.7100	14.8800	14.6800	14.7300	-0.271%	3,796,422	+51.867%
2025-07-18	14.8900	14.9100	14.7400	14.7700	-0.539%	1,230,541	+51.456%
2025-07-17	14.7300	14.8600	14.7100	14.8500	-0.336%	1,354,653	+50.640%
2025-07-16	14.8100	14.9200	14.6700	14.9000	+1.085%	4,306,483	+50.134%
2025-07-15	14.9500	14.9550	14.7200	14.7400	-2.770%	2,576,061	+51.764%
2025-07-14	15.1600	15.2120	15.1100	15.1600	+0.798%	2,233,312	+47.559%
2025-07-11	15.1600	15.1900	15.0300	15.0400	-3.342%	1,432,945	+48.737%
2025-07-10	15.7900	15.7952	15.5300	15.5600	-2.384%	1,364,501	+43.766%
2025-07-09	15.9800	16.0000	15.8400	15.9400	+1.271%	3,892,103	+40.339%
2025-07-08	15.6600	15.7600	15.5400	15.7400	+2.208%	6,168,971	+42.122%
2025-07-07	15.3400	15.4450	15.2935	15.4000	-1.472%	4,913,141	+45.260%
2025-07-03	15.6200	15.6626	15.5574	15.6300	+1.494%	1,532,790	+43.122%
2025-07-02	15.3100	15.4300	15.1800	15.4000	+1.183%	1,241,051	+45.260%
2025-07-01	15.1700	15.2700	15.0810	15.2200	-0.976%	1,387,240	+46.978%
2025-06-30	15.2100	15.4090	15.2100	15.3700	+0.655%	1,067,481	+45.543%
2025-06-27	15.1800	15.3200	15.1100	15.2700	+2.004%	1,519,053	+46.496%
2025-06-26	14.9900	15.0200	14.9200	14.9700	+0.605%	1,270,026	+49.432%
2025-06-25	14.8500	14.8800	14.7700	14.8800	-2.872%	1,787,613	+50.336%
2025-06-24	15.1500	15.6000	15.1300	15.3200	+2.819%	1,036,106	+46.018%
2025-06-23	14.6600	14.9000	14.6300	14.9000	-0.201%	1,024,910	+50.134%
2025-06-20	14.9500	14.9600	14.8450	14.9300	-0.929%	1,934,896	+49.833%
2025-06-18	14.8800	15.1100	14.8450	15.0700	+1.413%	1,387,190	+48.441%
2025-06-17	15.0100	15.1500	14.8350	14.8600	-4.376%	5,449,420	+50.538%
2025-06-16	15.2600	15.6700	15.1908	15.5400	+3.050%	6,306,872	+43.951%
2025-06-13	14.8400	15.1600	14.8200	15.0800	-1.502%	4,355,382	+48.342%
2025-06-12	15.2500	15.3800	15.2500	15.3100	+0.724%	1,048,642	+46.114%
2025-06-11	15.1400	15.3000	15.0350	15.2000	+0.796%	1,558,361	+47.171%
2025-06-10	15.2000	15.2000	15.0276	15.0800	-0.132%	14,240,701	+48.342%
2025-06-09	15.1000	15.2100	15.0770	15.1000	-0.330%	1,136,887	+48.146%
2025-06-06	15.1400	15.2200	15.0700	15.1500	+0.531%	1,275,911	+47.657%
2025-06-05	14.9300	15.1400	14.9019	15.0700	+0.870%	1,689,699	+48.441%
2025-06-04	14.8600	15.0100	14.8300	14.9400	-0.400%	1,816,911	+49.732%
2025-06-03	14.8400	15.0300	14.8200	15.0000	-1.251%	1,254,312	+49.133%
2025-06-02	15.0200	15.2300	14.9650	15.1900	+0.997%	1,738,216	+47.268%
2025-05-30	15.0500	15.0900	14.9250	15.0400	-0.397%	1,926,416	+48.737%
2025-05-29	15.1000	15.1250	15.0000	15.1000	+0.868%	1,540,331	+48.146%
2025-05-28	15.0800	15.1150	14.9200	14.9700	-2.918%	1,600,146	+49.432%
2025-05-27	15.3100	15.4200	15.2900	15.4200	+1.917%	1,261,341	+45.071%
2025-05-23	14.9600	15.1700	14.9400	15.1300	-1.753%	2,041,961	+47.852%
2025-05-22	15.3800	15.4600	15.3300	15.4000	+0.457%	1,035,348	+45.260%
2025-05-21	15.6500	15.6600	15.3300	15.3300	-1.541%	1,020,422	+45.923%
2025-05-20	15.4900	15.5950	15.4600	15.5700	+2.367%	1,416,942	+43.674%
2025-05-19	15.0800	15.2500	15.0699	15.2100	+1.265%	1,229,476	+47.074%
2025-05-16	14.9900	15.0600	14.8800	15.0200	+0.401%	1,138,797	+48.935%
2025-05-15	14.9600	14.9800	14.8700	14.9600	-0.333%	871,009	+49.532%
2025-05-14	14.9300	15.0400	14.8912	15.0100	+1.694%	1,222,886	+49.034%
2025-05-13	14.6900	14.8100	14.6900	14.7600	+1.934%	1,457,570	+51.558%
2025-05-12	14.3900	14.5250	14.3500	14.4800	+0.069%	1,535,851	+54.489%
2025-05-09	14.4700	14.4900	14.3800	14.4700	+0.277%	1,051,336	+54.596%
2025-05-08	14.3800	14.4750	14.3350	14.4300	+1.477%	1,643,494	+55.024%
2025-05-07	14.1600	14.3150	14.1195	14.2200	+0.495%	1,595,888	+57.314%
2025-05-06	14.0700	14.2450	14.0700	14.1500	+0.783%	1,218,523	+58.092%
2025-05-05	14.0500	14.1550	14.0150	14.0400	+1.226%	1,209,083	+59.330%
2025-05-02	13.8200	13.9200	13.7100	13.8700	+0.726%	1,304,175	+61.283%
2025-05-01	13.8600	13.9320	13.7250	13.7700	+0.511%	975,324	+62.455%
2025-04-30	13.5600	13.7200	13.4700	13.7000	-2.422%	2,139,129	+63.285%
2025-04-29	14.0000	14.1450	13.9300	14.0400	-2.296%	1,367,139	+59.330%
2025-04-28	14.3300	14.4263	14.2900	14.3700	+0.984%	1,615,732	+55.672%
2025-04-25	14.0700	14.2499	14.0700	14.2300	+1.065%	1,499,707	+57.203%
2025-04-24	13.8600	14.0800	13.8250	14.0800	+0.787%	1,416,022	+58.878%
2025-04-23	13.9300	14.1000	13.9050	13.9700	+1.305%	1,607,596	+60.129%
2025-04-22	13.5800	13.7900	13.5450	13.7900	+2.987%	1,763,053	+62.219%
2025-04-21	13.7200	13.7750	13.2400	13.3900	-0.668%	800,994	+67.065%
2025-04-17	13.3800	13.5800	13.3200	13.4800	+0.372%	1,591,020	+65.950%
2025-04-16	13.3600	13.6200	13.3300	13.4300	+0.224%	1,896,058	+66.567%
2025-04-15	13.4100	13.4950	13.3550	13.4000	+1.132%	2,095,753	+66.940%
2025-04-14	13.0800	13.3250	13.0372	13.2500	+1.688%	3,444,481	+68.830%
2025-04-11	12.6400	13.1000	12.5900	13.0300	+3.907%	2,449,607	+71.681%
2025-04-10	12.8300	12.8400	12.2600	12.5400	-0.555%	3,999,026	+78.389%
2025-04-09	11.7600	12.7700	11.6900	12.6100	+5.966%	4,071,303	+77.399%
2025-04-08	12.4500	12.4500	11.7500	11.9000	-0.251%	2,881,800	+87.983%
2025-04-07	11.7300	12.3100	11.5900	11.9300	-2.373%	4,168,773	+87.510%
2025-04-04	12.6000	12.6300	12.0600	12.2200	-10.542%	3,421,332	+83.061%
2025-04-03	13.8100	14.0450	13.6450	13.6600	-1.301%	2,747,821	+63.763%
2025-04-02	13.6300	13.8400	13.6000	13.8400	+0.875%	1,614,854	+61.633%
2025-04-01	13.6900	13.8500	13.5750	13.7200	+0.734%	1,864,083	+63.047%
2025-03-31	13.4400	13.6300	13.4200	13.6200	-0.801%	3,554,606	+64.244%
2025-03-28	13.8000	13.8350	13.6700	13.7300	-2.900%	2,495,684	+62.928%
2025-03-27	14.1200	14.2750	14.0900	14.1400	-0.563%	1,652,672	+58.204%
2025-03-26	14.3700	14.4100	14.1500	14.2200	-1.863%	1,844,992	+57.314%
2025-03-25	14.3800	14.5100	14.2992	14.4900	+2.331%	1,470,679	+54.382%
2025-03-24	14.1500	14.2300	14.0950	14.1600	+0.141%	2,192,250	+57.980%
2025-03-21	14.0600	14.1966	14.0401	14.1400	-0.212%	2,844,537	+58.204%
2025-03-20	14.0600	14.1900	14.0100	14.1700	-2.208%	2,522,368	+57.869%
2025-03-19	14.5000	14.6100	14.4500	14.4900	-2.293%	4,992,328	+54.382%
2025-03-18	14.6300	14.8400	14.5800	14.8300	+2.135%	4,803,678	+50.843%
2025-03-17	14.4600	14.5250	14.3950	14.5200	+1.255%	2,194,234	+54.063%
2025-03-14	14.2000	14.3750	14.1800	14.3400	+3.913%	2,511,226	+55.997%
2025-03-13	13.9000	13.9350	13.7200	13.8000	-1.146%	7,630,080	+62.101%
2025-03-12	14.0000	14.0600	13.8600	13.9600	+1.601%	2,381,496	+60.244%
2025-03-11	13.7400	13.8350	13.5250	13.7400	+0.146%	2,469,900	+62.809%
2025-03-10	13.8900	13.9829	13.5911	13.7200	-3.039%	8,256,186	+63.047%
2025-03-07	14.1500	14.2800	14.1050	14.1500	+2.092%	7,062,575	+58.092%
2025-03-06	14.0800	14.2599	13.8600	13.8600	-0.503%	8,417,961	+61.400%
2025-03-05	13.7700	13.9599	13.7250	13.9300	+5.771%	2,933,665	+60.589%
2025-03-04	12.8400	13.3400	12.7300	13.1700	-1.643%	2,913,773	+69.856%
2025-03-03	13.6200	13.7100	13.3500	13.3900	+1.209%	2,530,545	+67.065%
2025-02-28	13.3000	13.3900	13.1200	13.2300	-0.451%	2,927,394	+69.085%
2025-02-27	13.3200	13.4100	13.2300	13.2900	-0.969%	1,305,478	+68.322%
2025-02-26	13.4000	13.5850	13.3600	13.4200	+1.360%	1,941,292	+66.692%
2025-02-25	13.3900	13.3900	13.1600	13.2400	+2.477%	2,202,254	+68.958%
2025-02-24	12.9700	13.0650	12.7950	12.9200	+1.812%	2,021,814	+73.142%
2025-02-21	12.7900	12.8558	12.6800	12.6900	-0.471%	1,952,617	+76.281%
2025-02-20	12.8000	12.8150	12.6775	12.7500	+0.870%	1,358,365	+75.451%
2025-02-19	12.7500	12.7565	12.5400	12.6400	-1.711%	1,439,243	+76.978%
2025-02-18	12.8900	13.0500	12.8500	12.8600	+1.821%	4,041,241	+73.950%
2025-02-14	12.6500	12.7300	12.5950	12.6300	+1.364%	1,451,408	+77.118%
2025-02-13	12.3800	12.4900	12.3050	12.4600	+0.241%	1,386,416	+79.535%
2025-02-12	12.3100	12.5000	12.3000	12.4300	+1.718%	1,980,965	+79.968%
2025-02-11	12.0100	12.2200	11.9900	12.2200	+2.862%	1,157,965	+83.061%
2025-02-10	11.8400	11.9100	11.8100	11.8800	-1.082%	1,680,700	+88.300%
2025-02-07	12.1400	12.1400	11.9550	12.0100	-0.415%	2,536,733	+86.261%
2025-02-06	11.8800	12.1300	11.8800	12.0600	+4.597%	2,817,577	+85.489%
2025-02-05	11.5500	11.5500	11.4700	11.5300	+1.229%	1,149,707	+94.016%
2025-02-04	11.3100	11.4650	11.3100	11.3900	+2.984%	1,843,079	+96.400%
2025-02-03	10.8800	11.2150	10.7650	11.0600	-2.469%	3,437,398	+102.260%
2025-01-31	11.5400	11.5700	11.3242	11.3400	-3.489%	2,933,589	+97.266%
2025-01-30	11.7800	11.8500	11.6450	11.7500	+1.908%	4,958,835	+90.383%
2025-01-29	11.4800	11.6000	11.4300	11.5300	+0.436%	1,396,561	+94.016%
2025-01-28	11.4500	11.4850	11.3400	11.4800	+0.525%	2,246,670	+94.861%
2025-01-27	11.3700	11.4200	11.2900	11.4200	+1.873%	3,184,134	+95.884%
2025-01-24	11.2200	11.3050	11.1950	11.2100	+0.448%	1,336,503	+99.554%
2025-01-23	10.9500	11.1700	10.9440	11.1600	+3.621%	2,384,818	+100.448%
2025-01-22	10.8100	10.8700	10.7250	10.7700	-1.734%	2,174,880	+107.707%
2025-01-21	10.8000	10.9800	10.7450	10.9600	+2.526%	2,575,670	+104.106%
2025-01-17	10.6700	10.8000	10.6000	10.6900	0.000%	2,393,782	+109.261%
2025-01-16	10.6900	10.7350	10.6050	10.6900	-0.835%	1,266,916	+109.261%
2025-01-15	10.8100	10.8290	10.6800	10.7800	+0.372%	1,897,516	+107.514%
2025-01-14	10.6200	10.7700	10.5710	10.7400	+1.416%	1,666,797	+108.287%
2025-01-13	10.3400	10.6500	10.3300	10.5900	+4.748%	6,495,376	+111.237%
2025-01-10	10.2700	10.3028	10.0300	10.1100	-0.590%	2,157,951	+121.266%
2025-01-08	10.1600	10.2100	10.1000	10.1700	-0.098%	1,099,346	+119.961%
2025-01-07	10.3000	10.3000	10.1150	10.1800	+1.698%	1,362,277	+119.745%
2025-01-06	9.8800	10.1300	9.8450	10.0100	+4.054%	1,289,508	+123.477%
2025-01-03	9.5500	9.6300	9.4750	9.6200	+1.370%	1,057,185	+132.536%
2025-01-02	9.4500	9.5394	9.4350	9.4900	-2.366%	1,692,157	+135.722%
2024-12-31	9.7400	9.8000	9.6550	9.7200	-0.410%	996,698	+130.144%
2024-12-30	9.7200	9.7700	9.6528	9.7600	+0.722%	1,571,172	+129.201%
2024-12-27	9.7700	9.8000	9.6700	9.6900	-0.819%	2,484,316	+130.857%
2024-12-26	9.7300	9.8200	9.7300	9.7700	+0.411%	817,840	+128.966%
2024-12-24	9.6900	9.7600	9.6495	9.7300	+0.206%	581,137	+129.908%
2024-12-23	9.6000	9.7150	9.5717	9.7100	+0.310%	1,284,870	+130.381%
2024-12-20	9.5200	9.7500	9.5100	9.6800	+0.207%	1,441,357	+131.095%
2024-12-19	9.7900	9.8200	9.6450	9.6600	-0.103%	1,864,437	+131.573%
2024-12-18	10.0000	10.1000	9.6650	9.6700	-2.618%	1,760,430	+131.334%
2024-12-17	10.0300	10.0550	9.9300	9.9300	-2.456%	1,397,142	+125.277%
2024-12-16	10.2300	10.3100	10.1700	10.1800	-0.098%	3,386,365	+119.745%
2024-12-13	10.2100	10.2100	10.1300	10.1900	+1.192%	2,713,159	+119.529%
2024-12-12	10.0600	10.1900	10.0050	10.0700	+1.104%	1,581,719	+122.145%
2024-12-11	10.0200	10.0500	9.9200	9.9600	-0.500%	1,260,249	+124.598%
2024-12-10	10.1000	10.1100	10.0100	10.0100	-0.199%	1,036,113	+123.477%
2024-12-09	10.1500	10.2000	10.0200	10.0300	0.000%	967,251	+123.031%
2024-12-06	10.1700	10.1900	10.0100	10.0300	-0.693%	1,671,388	+123.031%
2024-12-05	10.1200	10.1752	10.1000	10.1000	+4.124%	1,794,638	+121.485%
2024-12-04	9.6700	9.7350	9.6400	9.7000	+1.147%	1,483,078	+130.619%
2024-12-03	9.5400	9.6295	9.5300	9.5900	+1.697%	932,298	+133.264%
2024-12-02	9.3500	9.4600	9.2798	9.4300	-0.212%	1,063,813	+137.222%
2024-11-29	9.3100	9.4600	9.3100	9.4500	+2.162%	760,309	+136.720%