BLX
Bladex, Inc.
stockNYSE
Market OpenOct 21, 2026 1:34:44 PM EDT
54.94USD-1.427%(-0.79)48,216
BLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 55.68 | 55.82 | 54.92 | 54.94 | -1.418% | 48,216 | 0.000% |
| 2026-10-20 | 54.72 | 56.39 | 54.72 | 55.73 | +1.771% | 111,721 | -1.418% |
| 2026-10-19 | 54.97 | 55.19 | 54.24 | 54.76 | +0.165% | 111,483 | +0.329% |
| 2026-10-16 | 54.53 | 55.26 | 54.52 | 54.67 | +0.441% | 92,580 | +0.494% |
| 2026-10-15 | 54.90 | 55.10 | 54.01 | 54.43 | -0.257% | 91,949 | +0.937% |
| 2026-10-14 | 53.98 | 55.17 | 53.52 | 54.57 | -0.018% | 173,784 | +0.678% |
| 2026-10-13 | 54.70 | 54.71 | 53.79 | 54.58 | +0.497% | 126,364 | +0.660% |
| 2026-10-12 | 53.81 | 54.48 | 53.53 | 54.31 | +0.574% | 98,643 | +1.160% |
| 2026-10-09 | 54.59 | 54.93 | 53.63 | 54.00 | -1.424% | 115,002 | +1.741% |
| 2026-10-08 | 53.97 | 54.99 | 53.74 | 54.78 | +0.996% | 222,384 | +0.292% |
| 2026-10-07 | 55.00 | 55.33 | 53.37 | 54.24 | -2.411% | 205,765 | +1.291% |
| 2026-10-06 | 55.35 | 55.72 | 54.87 | 55.58 | +1.018% | 98,660 | -1.151% |
| 2026-10-05 | 54.59 | 55.53 | 53.77 | 55.02 | +0.438% | 186,984 | -0.145% |
| 2026-10-02 | 55.40 | 56.38 | 54.40 | 54.78 | -0.779% | 165,049 | +0.292% |
| 2026-10-01 | 55.00 | 55.21 | 54.20 | 55.21 | +0.345% | 229,812 | -0.489% |
| 2026-09-30 | 55.52 | 55.82 | 54.54 | 55.02 | -0.883% | 291,669 | -0.145% |
| 2026-09-29 | 55.00 | 55.60 | 54.67 | 55.51 | +0.982% | 177,021 | -1.027% |
| 2026-09-28 | 54.59 | 55.30 | 54.52 | 54.97 | +0.420% | 127,319 | -0.055% |
| 2026-09-25 | 54.80 | 54.97 | 54.47 | 54.74 | +0.146% | 84,773 | +0.365% |
| 2026-09-24 | 55.05 | 55.54 | 54.19 | 54.66 | -1.068% | 158,865 | +0.512% |
| 2026-09-23 | 55.43 | 55.79 | 55.00 | 55.25 | -0.540% | 149,315 | -0.561% |
| 2026-09-22 | 55.12 | 56.01 | 54.82 | 55.55 | +1.443% | 307,430 | -1.098% |
| 2026-09-21 | 54.12 | 55.04 | 53.79 | 54.76 | +1.728% | 263,464 | +0.329% |
| 2026-09-18 | 54.20 | 54.87 | 53.70 | 53.83 | -1.139% | 218,402 | +2.062% |
| 2026-09-17 | 54.22 | 54.59 | 53.73 | 54.45 | +1.567% | 166,118 | +0.900% |
| 2026-09-16 | 54.06 | 54.57 | 52.94 | 53.61 | -0.942% | 214,316 | +2.481% |
| 2026-09-15 | 54.80 | 55.22 | 53.95 | 54.12 | -0.843% | 141,238 | +1.515% |
| 2026-09-14 | 54.91 | 55.27 | 54.49 | 54.58 | -1.284% | 130,714 | +0.660% |
| 2026-09-11 | 56.21 | 56.31 | 55.14 | 55.29 | -0.611% | 193,452 | -0.633% |
| 2026-09-10 | 55.12 | 55.67 | 54.94 | 55.63 | +0.506% | 316,772 | -1.240% |
| 2026-09-09 | 56.33 | 56.49 | 55.05 | 55.35 | -1.740% | 186,215 | -0.741% |
| 2026-09-08 | 55.64 | 56.43 | 55.11 | 56.33 | +1.240% | 148,052 | -2.468% |
| 2026-09-04 | 55.54 | 56.26 | 55.16 | 55.64 | -0.358% | 136,891 | -1.258% |
| 2026-09-03 | 55.76 | 55.99 | 55.53 | 55.84 | +0.776% | 124,650 | -1.612% |
| 2026-09-02 | 55.20 | 55.75 | 54.47 | 55.41 | +2.195% | 142,248 | -0.848% |
| 2026-09-01 | 53.72 | 54.73 | 53.54 | 54.22 | +0.556% | 96,750 | +1.328% |
| 2026-08-31 | 54.60 | 54.74 | 53.64 | 53.92 | -1.137% | 230,835 | +1.892% |
| 2026-08-28 | 54.67 | 55.20 | 54.22 | 54.54 | -0.402% | 115,734 | +0.733% |
| 2026-08-27 | 54.11 | 54.98 | 54.08 | 54.76 | +0.440% | 120,433 | +0.329% |
| 2026-08-26 | 54.69 | 55.13 | 54.41 | 54.52 | -0.110% | 122,283 | +0.770% |
| 2026-08-25 | 53.88 | 54.71 | 53.65 | 54.58 | +1.733% | 140,796 | +0.660% |
| 2026-08-24 | 53.34 | 54.02 | 52.96 | 53.65 | +0.412% | 192,529 | +2.404% |
| 2026-08-21 | 53.33 | 53.88 | 52.95 | 53.43 | +0.319% | 290,081 | +2.826% |
| 2026-08-20 | 54.15 | 54.46 | 53.21 | 53.26 | -1.825% | 240,744 | +3.154% |
| 2026-08-19 | 54.81 | 55.30 | 54.23 | 54.25 | -0.732% | 152,433 | +1.272% |
| 2026-08-18 | 55.31 | 55.81 | 54.54 | 54.65 | -0.817% | 126,480 | +0.531% |
| 2026-08-17 | 55.23 | 55.54 | 54.41 | 55.10 | -0.145% | 127,486 | -0.290% |
| 2026-08-14 | 54.55 | 55.67 | 54.50 | 55.18 | +0.675% | 235,736 | -0.435% |
| 2026-08-13 | 56.19 | 56.60 | 54.73 | 54.81 | -2.456% | 165,389 | +0.237% |
| 2026-08-12 | 56.67 | 56.96 | 56.15 | 56.19 | +0.053% | 139,601 | -2.225% |
| 2026-08-11 | 56.41 | 56.97 | 55.54 | 56.16 | +0.268% | 97,782 | -2.172% |
| 2026-08-10 | 56.80 | 57.19 | 55.61 | 56.01 | -1.720% | 159,955 | -1.910% |
| 2026-08-07 | 57.19 | 57.19 | 56.31 | 56.99 | -1.384% | 150,948 | -3.597% |
| 2026-08-06 | 59.07 | 59.28 | 57.74 | 57.79 | -2.150% | 160,810 | -4.932% |
| 2026-08-05 | 59.11 | 59.52 | 58.51 | 59.06 | -0.085% | 119,466 | -6.976% |
| 2026-08-04 | 59.79 | 60.41 | 59.02 | 59.11 | -1.203% | 174,138 | -7.055% |
| 2026-08-03 | 58.60 | 60.16 | 58.58 | 59.83 | +2.186% | 115,668 | -8.173% |
| 2026-07-31 | 58.41 | 59.22 | 57.99 | 58.55 | +0.394% | 169,805 | -6.166% |
| 2026-07-30 | 57.99 | 59.00 | 57.48 | 58.32 | +1.869% | 111,579 | -5.796% |
| 2026-07-29 | 59.45 | 60.04 | 57.17 | 57.25 | -4.710% | 149,440 | -4.035% |
| 2026-07-28 | 59.77 | 61.34 | 58.63 | 60.08 | +1.077% | 334,868 | -8.555% |
| 2026-07-27 | 60.30 | 61.65 | 58.68 | 59.44 | -0.335% | 156,833 | -7.571% |
| 2026-07-24 | 59.35 | 60.19 | 59.26 | 59.64 | +1.394% | 87,303 | -7.881% |
| 2026-07-23 | 58.68 | 59.03 | 58.15 | 58.82 | -0.910% | 130,508 | -6.596% |
| 2026-07-22 | 59.03 | 59.50 | 58.41 | 59.36 | +0.253% | 112,719 | -7.446% |
| 2026-07-21 | 58.68 | 59.65 | 58.62 | 59.21 | +0.543% | 160,179 | -7.212% |
| 2026-07-20 | 59.63 | 60.42 | 58.81 | 58.89 | -0.608% | 152,305 | -6.707% |
| 2026-07-17 | 59.02 | 60.10 | 58.50 | 59.25 | -1.151% | 196,389 | -7.274% |
| 2026-07-16 | 58.76 | 59.96 | 58.65 | 59.94 | +2.269% | 172,982 | -8.342% |
| 2026-07-15 | 57.75 | 58.71 | 57.75 | 58.61 | +2.179% | 115,619 | -6.262% |
| 2026-07-14 | 57.80 | 58.92 | 57.06 | 57.36 | -0.417% | 149,547 | -4.219% |
| 2026-07-13 | 58.68 | 59.41 | 57.18 | 57.60 | -1.807% | 115,906 | -4.618% |
| 2026-07-10 | 58.08 | 59.47 | 58.08 | 58.66 | +0.981% | 126,748 | -6.342% |
| 2026-07-09 | 57.21 | 58.73 | 57.02 | 58.09 | +2.199% | 154,858 | -5.423% |
| 2026-07-08 | 56.75 | 57.76 | 56.74 | 56.84 | -0.298% | 151,478 | -3.343% |
| 2026-07-07 | 58.01 | 58.25 | 56.75 | 57.01 | -2.330% | 296,873 | -3.631% |
| 2026-07-06 | 59.08 | 59.60 | 58.02 | 58.37 | -1.469% | 202,880 | -5.876% |
| 2026-07-02 | 61.43 | 61.54 | 58.60 | 59.24 | -3.549% | 249,180 | -7.259% |
| 2026-07-01 | 61.64 | 63.20 | 59.72 | 61.42 | -0.081% | 285,511 | -10.550% |
| 2026-06-30 | 61.58 | 62.50 | 61.20 | 61.47 | -0.227% | 195,357 | -10.623% |
| 2026-06-29 | 62.20 | 62.86 | 61.32 | 61.61 | -0.949% | 231,325 | -10.826% |
| 2026-06-26 | 61.71 | 62.87 | 61.11 | 62.20 | +0.420% | 857,698 | -11.672% |
| 2026-06-25 | 62.67 | 63.16 | 61.52 | 61.94 | -1.338% | 258,819 | -11.301% |
| 2026-06-24 | 61.85 | 62.97 | 61.63 | 62.78 | +1.438% | 292,559 | -12.488% |
| 2026-06-23 | 61.01 | 62.32 | 61.01 | 61.89 | +1.526% | 271,070 | -11.230% |
| 2026-06-22 | 60.13 | 61.46 | 60.13 | 60.96 | +1.296% | 111,549 | -9.875% |
| 2026-06-18 | 59.70 | 60.73 | 59.40 | 60.18 | +1.914% | 312,477 | -8.707% |
| 2026-06-17 | 59.44 | 59.94 | 58.39 | 59.05 | -0.321% | 197,931 | -6.960% |
| 2026-06-16 | 59.32 | 59.98 | 58.60 | 59.24 | +0.972% | 123,959 | -7.259% |
| 2026-06-15 | 60.71 | 61.19 | 58.41 | 58.67 | -2.961% | 192,971 | -6.358% |
| 2026-06-12 | 59.88 | 61.08 | 59.81 | 60.46 | +1.358% | 175,927 | -9.130% |
| 2026-06-11 | 58.86 | 59.98 | 58.37 | 59.65 | +2.421% | 177,963 | -7.896% |
| 2026-06-10 | 57.74 | 59.07 | 57.50 | 58.24 | +1.357% | 230,598 | -5.666% |
| 2026-06-09 | 56.57 | 58.14 | 56.00 | 57.46 | +2.534% | 158,101 | -4.386% |
| 2026-06-08 | 56.52 | 56.85 | 55.28 | 56.04 | -0.302% | 115,491 | -1.963% |
| 2026-06-05 | 55.96 | 56.79 | 55.41 | 56.21 | +0.555% | 235,918 | -2.259% |
| 2026-06-04 | 55.63 | 57.02 | 55.07 | 55.90 | +1.507% | 164,867 | -1.717% |
| 2026-06-03 | 54.50 | 55.70 | 54.32 | 55.07 | +0.145% | 231,244 | -0.236% |
| 2026-06-02 | 55.42 | 56.12 | 54.91 | 54.99 | -1.839% | 100,835 | -0.091% |
| 2026-06-01 | 55.66 | 56.65 | 54.86 | 56.02 | +0.322% | 213,504 | -1.928% |
| 2026-05-29 | 57.00 | 57.73 | 55.70 | 55.84 | -1.949% | 241,233 | -1.612% |
| 2026-05-28 | 56.90 | 57.00 | 56.15 | 56.95 | +0.636% | 153,172 | -3.529% |
| 2026-05-27 | 55.82 | 56.85 | 55.80 | 56.59 | +1.580% | 193,878 | -2.916% |
| 2026-05-26 | 55.37 | 55.98 | 54.76 | 55.71 | +1.107% | 96,471 | -1.382% |
| 2026-05-22 | 56.44 | 56.86 | 55.01 | 55.10 | -2.270% | 198,147 | -0.290% |
| 2026-05-21 | 54.73 | 56.63 | 54.54 | 56.38 | +2.045% | 222,241 | -2.554% |
| 2026-05-20 | 53.73 | 55.47 | 53.29 | 55.25 | +3.697% | 253,945 | -0.561% |
| 2026-05-19 | 53.43 | 54.26 | 53.25 | 53.28 | -0.764% | 206,083 | +3.116% |
| 2026-05-18 | 52.54 | 53.86 | 52.50 | 53.69 | +2.189% | 91,963 | +2.328% |
| 2026-05-15 | 53.40 | 53.42 | 52.10 | 52.54 | -2.812% | 115,114 | +4.568% |
| 2026-05-14 | 52.42 | 54.26 | 52.42 | 54.06 | +3.385% | 219,861 | +1.628% |
| 2026-05-13 | 52.46 | 52.84 | 51.96 | 52.29 | -0.684% | 89,003 | +5.068% |
| 2026-05-12 | 52.79 | 53.04 | 51.99 | 52.65 | -0.567% | 83,239 | +4.349% |
| 2026-05-11 | 53.73 | 54.55 | 52.55 | 52.95 | -1.562% | 171,621 | +3.758% |
| 2026-05-08 | 53.73 | 54.38 | 53.35 | 53.79 | -0.683% | 125,688 | +2.138% |
| 2026-05-07 | 54.92 | 55.30 | 54.00 | 54.16 | -1.420% | 131,456 | +1.440% |
| 2026-05-06 | 54.08 | 55.07 | 53.19 | 54.94 | +2.443% | 183,878 | 0.000% |
| 2026-05-05 | 53.48 | 54.56 | 53.48 | 53.63 | +0.638% | 78,953 | +2.443% |
| 2026-05-04 | 53.63 | 54.57 | 52.86 | 53.29 | -0.634% | 161,770 | +3.096% |
| 2026-05-01 | 53.55 | 54.29 | 53.41 | 53.63 | +0.374% | 106,648 | +2.443% |
| 2026-04-30 | 53.13 | 53.94 | 53.00 | 53.43 | -0.280% | 191,802 | +2.826% |
| 2026-04-29 | 53.14 | 53.76 | 52.31 | 53.58 | +0.544% | 177,287 | +2.538% |
| 2026-04-28 | 54.80 | 55.84 | 52.83 | 53.29 | -5.915% | 306,693 | +3.096% |
| 2026-04-27 | 56.48 | 57.29 | 56.28 | 56.64 | +0.283% | 113,523 | -3.001% |
| 2026-04-24 | 56.70 | 57.79 | 56.34 | 56.48 | -0.721% | 85,001 | -2.727% |
| 2026-04-23 | 55.97 | 57.61 | 55.97 | 56.89 | +1.192% | 171,812 | -3.428% |
| 2026-04-22 | 56.27 | 56.60 | 55.86 | 56.22 | -0.089% | 127,554 | -2.277% |
| 2026-04-21 | 56.80 | 57.39 | 55.65 | 56.27 | -1.849% | 89,582 | -2.364% |
| 2026-04-20 | 56.50 | 57.49 | 56.00 | 57.33 | +1.379% | 157,103 | -4.169% |
| 2026-04-17 | 56.14 | 57.35 | 55.61 | 56.55 | +1.217% | 102,877 | -2.847% |
| 2026-04-16 | 55.80 | 56.50 | 55.50 | 55.87 | -0.303% | 125,409 | -1.665% |
| 2026-04-15 | 55.07 | 56.50 | 55.07 | 56.04 | +2.002% | 149,326 | -1.963% |
| 2026-04-14 | 54.91 | 55.19 | 54.89 | 54.94 | -0.182% | 71,810 | 0.000% |
| 2026-04-13 | 54.20 | 55.23 | 53.94 | 55.04 | +1.251% | 73,003 | -0.182% |
| 2026-04-10 | 54.22 | 54.50 | 53.50 | 54.36 | +0.443% | 117,911 | +1.067% |
| 2026-04-09 | 52.99 | 54.30 | 52.70 | 54.12 | +1.443% | 145,553 | +1.515% |
| 2026-04-08 | 53.18 | 53.74 | 52.88 | 53.35 | +2.164% | 134,269 | +2.980% |
| 2026-04-07 | 52.53 | 52.62 | 51.95 | 52.22 | -0.892% | 102,299 | +5.209% |
| 2026-04-06 | 52.20 | 53.00 | 51.90 | 52.69 | +0.784% | 126,482 | +4.270% |
| 2026-04-02 | 51.44 | 52.31 | 51.26 | 52.28 | +1.436% | 115,266 | +5.088% |
| 2026-04-01 | 51.39 | 52.08 | 51.21 | 51.54 | +0.901% | 99,752 | +6.597% |
| 2026-03-31 | 50.77 | 51.71 | 50.61 | 51.08 | +1.229% | 170,800 | +7.557% |
| 2026-03-30 | 49.94 | 50.47 | 49.83 | 50.46 | +1.652% | 139,985 | +8.878% |
| 2026-03-27 | 50.52 | 51.25 | 49.51 | 49.64 | -0.997% | 177,216 | +10.677% |
| 2026-03-26 | 48.96 | 50.14 | 48.96 | 50.14 | +1.931% | 110,224 | +9.573% |
| 2026-03-25 | 51.72 | 51.72 | 48.81 | 49.19 | -3.360% | 298,055 | +11.689% |
| 2026-03-24 | 50.04 | 50.93 | 49.59 | 50.90 | +1.012% | 156,431 | +7.937% |
| 2026-03-23 | 50.00 | 50.96 | 49.60 | 50.39 | +2.837% | 133,367 | +9.030% |
| 2026-03-20 | 49.44 | 49.44 | 48.80 | 49.00 | -0.709% | 194,777 | +12.122% |
| 2026-03-19 | 48.53 | 49.57 | 48.23 | 49.35 | +0.776% | 379,709 | +11.327% |
| 2026-03-18 | 49.00 | 49.77 | 48.90 | 48.97 | -0.467% | 122,006 | +12.191% |
| 2026-03-17 | 48.60 | 49.47 | 48.60 | 49.20 | +1.464% | 122,446 | +11.667% |
| 2026-03-16 | 48.48 | 48.89 | 48.00 | 48.49 | +0.623% | 97,246 | +13.302% |
| 2026-03-13 | 48.26 | 48.50 | 47.87 | 48.19 | +0.375% | 154,497 | +14.007% |
| 2026-03-12 | 47.45 | 48.53 | 47.02 | 48.01 | -0.187% | 131,744 | +14.434% |
| 2026-03-11 | 48.39 | 48.59 | 47.84 | 48.10 | -0.496% | 78,452 | +14.220% |
| 2026-03-10 | 47.77 | 48.85 | 47.77 | 48.34 | +1.151% | 143,112 | +13.653% |
| 2026-03-09 | 48.00 | 48.00 | 46.41 | 47.79 | -1.423% | 192,011 | +14.961% |
| 2026-03-06 | 47.96 | 48.54 | 47.31 | 48.48 | +0.083% | 208,713 | +13.325% |
| 2026-03-05 | 49.05 | 49.35 | 48.05 | 48.44 | -2.161% | 187,653 | +13.419% |
| 2026-03-04 | 49.53 | 50.20 | 48.97 | 49.51 | +0.202% | 166,305 | +10.967% |
| 2026-03-03 | 49.23 | 49.67 | 48.47 | 49.41 | -1.672% | 126,585 | +11.192% |
| 2026-03-02 | 49.56 | 50.53 | 49.56 | 50.25 | +0.440% | 109,933 | +9.333% |
| 2026-02-27 | 50.80 | 50.95 | 49.48 | 50.03 | -2.228% | 160,615 | +9.814% |
| 2026-02-26 | 50.15 | 51.20 | 49.85 | 51.17 | +2.034% | 141,989 | +7.368% |
| 2026-02-25 | 49.25 | 50.27 | 49.17 | 50.15 | +1.048% | 124,750 | +9.551% |
| 2026-02-24 | 49.36 | 49.99 | 49.20 | 49.63 | +0.690% | 114,173 | +10.699% |
| 2026-02-23 | 50.00 | 50.40 | 48.98 | 49.29 | -1.183% | 128,715 | +11.463% |
| 2026-02-20 | 49.09 | 49.88 | 48.76 | 49.88 | +1.921% | 98,512 | +10.144% |
| 2026-02-19 | 49.39 | 49.80 | 48.33 | 48.94 | -1.171% | 122,719 | +12.260% |
| 2026-02-18 | 50.39 | 51.27 | 49.17 | 49.52 | -1.863% | 207,623 | +10.945% |
| 2026-02-17 | 51.74 | 51.99 | 50.24 | 50.46 | -1.388% | 378,169 | +8.878% |
| 2026-02-13 | 50.65 | 51.49 | 49.99 | 51.17 | +2.999% | 177,613 | +7.368% |
| 2026-02-12 | 50.74 | 51.00 | 49.33 | 49.68 | -0.957% | 140,318 | +10.588% |
| 2026-02-11 | 50.00 | 50.51 | 49.35 | 50.16 | +0.966% | 137,385 | +9.530% |
| 2026-02-10 | 49.12 | 49.75 | 49.05 | 49.68 | +0.935% | 143,799 | +10.588% |
| 2026-02-09 | 49.14 | 49.40 | 48.80 | 49.22 | +0.613% | 112,040 | +11.621% |
| 2026-02-06 | 49.25 | 49.77 | 48.55 | 48.92 | -0.163% | 173,819 | +12.306% |
| 2026-02-05 | 49.59 | 49.59 | 48.26 | 49.00 | -0.790% | 209,998 | +12.122% |
| 2026-02-04 | 50.32 | 50.51 | 49.17 | 49.39 | -1.279% | 111,648 | +11.237% |
| 2026-02-03 | 49.58 | 50.50 | 49.52 | 50.03 | +0.969% | 201,325 | +9.814% |
| 2026-02-02 | 48.47 | 49.78 | 48.46 | 49.55 | +2.228% | 184,130 | +10.878% |
| 2026-01-30 | 48.33 | 48.63 | 47.50 | 48.47 | -0.615% | 112,740 | +13.348% |
| 2026-01-29 | 47.98 | 48.81 | 47.66 | 48.77 | +2.436% | 102,600 | +12.651% |
| 2026-01-28 | 47.68 | 47.93 | 47.00 | 47.61 | -0.084% | 131,210 | +15.396% |
| 2026-01-27 | 47.50 | 48.00 | 47.30 | 47.65 | +0.379% | 79,466 | +15.299% |
| 2026-01-26 | 46.73 | 47.52 | 46.50 | 47.47 | +1.518% | 72,610 | +15.736% |
| 2026-01-23 | 47.19 | 47.38 | 46.28 | 46.76 | -1.392% | 127,058 | +17.494% |
| 2026-01-22 | 46.28 | 48.20 | 46.28 | 47.42 | +2.975% | 358,834 | +15.858% |
| 2026-01-21 | 44.84 | 46.06 | 44.84 | 46.05 | +2.813% | 283,913 | +19.305% |
| 2026-01-20 | 44.96 | 45.02 | 44.44 | 44.79 | -0.533% | 170,971 | +22.661% |
| 2026-01-16 | 44.89 | 45.18 | 44.61 | 45.03 | +0.089% | 149,247 | +22.008% |
| 2026-01-15 | 43.87 | 45.33 | 43.87 | 44.99 | +3.235% | 254,169 | +22.116% |
| 2026-01-14 | 43.41 | 43.76 | 43.27 | 43.58 | +0.786% | 76,162 | +26.067% |
| 2026-01-13 | 43.30 | 43.46 | 43.01 | 43.24 | -0.277% | 117,078 | +27.058% |
| 2026-01-12 | 43.28 | 43.76 | 43.00 | 43.36 | -0.207% | 107,617 | +26.707% |
| 2026-01-09 | 44.06 | 44.19 | 43.40 | 43.45 | -1.697% | 125,457 | +26.444% |
| 2026-01-08 | 43.02 | 44.23 | 42.99 | 44.20 | +2.600% | 129,044 | +24.299% |
| 2026-01-07 | 42.84 | 43.20 | 42.29 | 43.08 | +0.443% | 238,703 | +27.530% |
| 2026-01-06 | 43.89 | 44.12 | 42.85 | 42.89 | -2.700% | 214,100 | +28.095% |
| 2026-01-05 | 43.83 | 44.53 | 43.71 | 44.08 | +0.593% | 232,884 | +24.637% |
| 2026-01-02 | 44.60 | 44.62 | 43.59 | 43.82 | -1.749% | 105,971 | +25.377% |
| 2025-12-31 | 44.36 | 44.73 | 44.16 | 44.60 | +0.473% | 101,164 | +23.184% |
| 2025-12-30 | 44.50 | 44.60 | 44.22 | 44.39 | -0.068% | 118,643 | +23.767% |
| 2025-12-29 | 44.47 | 44.59 | 44.15 | 44.42 | +0.023% | 87,503 | +23.683% |
| 2025-12-26 | 44.49 | 44.80 | 44.39 | 44.41 | +0.271% | 54,925 | +23.711% |
| 2025-12-24 | 44.07 | 44.42 | 44.02 | 44.29 | +0.499% | 61,171 | +24.046% |
| 2025-12-23 | 43.97 | 44.48 | 43.72 | 44.07 | +0.227% | 100,593 | +24.665% |
| 2025-12-22 | 43.68 | 44.40 | 43.53 | 43.97 | +0.411% | 111,305 | +24.949% |
| 2025-12-19 | 43.41 | 43.90 | 43.26 | 43.79 | +0.829% | 283,492 | +25.462% |
| 2025-12-18 | 44.23 | 44.41 | 43.27 | 43.43 | -0.890% | 127,294 | +26.502% |
| 2025-12-17 | 44.77 | 44.89 | 43.51 | 43.82 | -2.209% | 170,276 | +25.377% |
| 2025-12-16 | 45.35 | 45.77 | 44.81 | 44.81 | -1.125% | 122,369 | +22.607% |
| 2025-12-15 | 45.44 | 45.64 | 45.14 | 45.32 | +0.488% | 144,126 | +21.227% |
| 2025-12-12 | 45.04 | 45.31 | 44.79 | 45.10 | +0.490% | 278,257 | +21.818% |
| 2025-12-11 | 45.16 | 45.38 | 44.76 | 44.88 | -0.355% | 130,711 | +22.415% |
| 2025-12-10 | 45.00 | 45.47 | 44.88 | 45.04 | -0.089% | 147,871 | +21.980% |
| 2025-12-09 | 44.86 | 45.74 | 44.76 | 45.08 | +0.580% | 175,310 | +21.872% |
| 2025-12-08 | 44.68 | 44.95 | 44.45 | 44.82 | +0.381% | 114,418 | +22.579% |
| 2025-12-05 | 45.08 | 45.29 | 44.39 | 44.65 | -0.976% | 127,391 | +23.046% |
| 2025-12-04 | 45.50 | 45.88 | 45.02 | 45.09 | -0.661% | 104,631 | +21.845% |
| 2025-12-03 | 45.22 | 45.47 | 44.91 | 45.39 | +0.867% | 156,344 | +21.040% |
| 2025-12-02 | 45.21 | 45.21 | 44.84 | 45.00 | +0.044% | 115,091 | +22.089% |
| 2025-12-01 | 44.86 | 45.29 | 44.73 | 44.98 | +0.178% | 179,425 | +22.143% |
| 2025-11-28 | 45.15 | 45.15 | 44.69 | 44.90 | -0.510% | 90,097 | +22.361% |
| 2025-11-26 | 44.37 | 45.16 | 44.37 | 45.13 | +1.416% | 130,183 | +21.737% |
| 2025-11-25 | 44.52 | 44.90 | 44.27 | 44.50 | -0.022% | 137,321 | +23.461% |
| 2025-11-24 | 44.41 | 44.82 | 44.01 | 44.51 | -0.157% | 122,863 | +23.433% |
| 2025-11-21 | 44.02 | 45.00 | 43.94 | 44.58 | +1.549% | 123,715 | +23.239% |
| 2025-11-20 | 44.50 | 44.75 | 43.77 | 43.90 | -0.566% | 149,866 | +25.148% |
| 2025-11-19 | 43.98 | 44.44 | 43.67 | 44.15 | +0.707% | 79,539 | +24.439% |
| 2025-11-18 | 43.79 | 44.07 | 43.39 | 43.84 | -0.137% | 161,219 | +25.319% |
| 2025-11-17 | 44.16 | 44.16 | 43.77 | 43.90 | -0.611% | 116,536 | +25.148% |
| 2025-11-14 | 44.30 | 44.30 | 43.68 | 44.17 | -0.158% | 118,491 | +24.383% |
| 2025-11-13 | 44.81 | 45.00 | 43.93 | 44.24 | -1.404% | 103,298 | +24.186% |
| 2025-11-12 | 44.19 | 45.04 | 44.19 | 44.87 | +1.746% | 123,321 | +22.443% |
| 2025-11-11 | 44.51 | 44.75 | 44.04 | 44.10 | -1.298% | 126,613 | +24.580% |
| 2025-11-10 | 44.20 | 45.00 | 44.20 | 44.68 | +0.179% | 114,323 | +22.963% |
| 2025-11-07 | 44.50 | 44.73 | 44.22 | 44.60 | +0.383% | 113,302 | +23.184% |
| 2025-11-06 | 44.26 | 44.98 | 44.02 | 44.43 | -0.180% | 106,537 | +23.655% |
| 2025-11-05 | 43.64 | 44.75 | 43.52 | 44.51 | +2.723% | 208,656 | +23.433% |
| 2025-11-04 | 43.03 | 43.40 | 42.80 | 43.33 | +0.347% | 131,384 | +26.794% |
| 2025-11-03 | 43.01 | 43.71 | 43.01 | 43.18 | +0.395% | 94,994 | +27.235% |
| 2025-10-31 | 42.13 | 43.54 | 42.13 | 43.01 | +1.248% | 158,361 | +27.738% |
| 2025-10-30 | 42.13 | 42.98 | 41.92 | 42.48 | +0.402% | 151,605 | +29.331% |
| 2025-10-29 | 45.12 | 45.12 | 38.41 | 42.31 | -5.726% | 483,842 | +29.851% |
| 2025-10-28 | 45.58 | 45.89 | 44.85 | 44.88 | -0.796% | 150,313 | +22.415% |
| 2025-10-27 | 45.98 | 46.14 | 45.23 | 45.24 | -1.115% | 75,080 | +21.441% |
| 2025-10-24 | 45.83 | 46.04 | 45.53 | 45.75 | +0.329% | 136,348 | +20.087% |
| 2025-10-23 | 45.49 | 45.74 | 45.31 | 45.60 | +0.863% | 96,251 | +20.482% |
| 2025-10-22 | 45.27 | 45.58 | 44.83 | 45.21 | -0.066% | 107,941 | +21.522% |
| 2025-10-21 | 45.20 | 45.58 | 45.00 | 45.24 | 0.000% | 82,598 | +21.441% |
| 2025-10-20 | 45.10 | 45.27 | 44.75 | 45.24 | +0.937% | 126,406 | +21.441% |
| 2025-10-17 | 44.81 | 45.14 | 44.50 | 44.82 | -0.045% | 129,655 | +22.579% |
| 2025-10-16 | 45.50 | 45.75 | 44.56 | 44.84 | -1.882% | 141,181 | +22.525% |
| 2025-10-15 | 45.49 | 45.86 | 45.34 | 45.70 | +1.218% | 184,554 | +20.219% |
| 2025-10-14 | 44.70 | 45.40 | 44.53 | 45.15 | +0.467% | 101,563 | +21.683% |
| 2025-10-13 | 44.54 | 45.07 | 44.50 | 44.94 | +1.789% | 79,290 | +22.252% |
| 2025-10-10 | 45.04 | 45.29 | 44.14 | 44.15 | -1.429% | 120,055 | +24.439% |
| 2025-10-09 | 45.00 | 45.35 | 44.65 | 44.79 | -0.511% | 76,675 | +22.661% |
| 2025-10-08 | 45.06 | 45.68 | 44.90 | 45.02 | +0.671% | 149,953 | +22.035% |
| 2025-10-07 | 45.17 | 45.33 | 44.70 | 44.72 | -1.302% | 139,785 | +22.853% |
| 2025-10-06 | 45.23 | 45.52 | 44.90 | 45.31 | +0.599% | 103,430 | +21.254% |
| 2025-10-03 | 44.98 | 45.34 | 44.70 | 45.04 | +0.089% | 86,323 | +21.980% |
| 2025-10-02 | 45.61 | 45.78 | 44.61 | 45.00 | -1.272% | 125,697 | +22.089% |
| 2025-10-01 | 45.71 | 45.77 | 45.38 | 45.58 | -0.848% | 125,675 | +20.535% |
| 2025-09-30 | 46.23 | 46.67 | 45.48 | 45.97 | -0.670% | 124,841 | +19.513% |
| 2025-09-29 | 46.76 | 46.92 | 45.92 | 46.28 | -0.899% | 91,779 | +18.712% |
| 2025-09-26 | 46.92 | 47.36 | 46.64 | 46.70 | -0.299% | 132,631 | +17.645% |
| 2025-09-25 | 46.60 | 47.16 | 46.42 | 46.84 | +0.085% | 117,352 | +17.293% |
| 2025-09-24 | 47.57 | 47.74 | 46.64 | 46.80 | -1.557% | 89,249 | +17.393% |
| 2025-09-23 | 46.83 | 47.72 | 46.76 | 47.54 | +1.278% | 83,235 | +15.566% |
| 2025-09-22 | 47.15 | 47.24 | 46.69 | 46.94 | -0.085% | 111,475 | +17.043% |
| 2025-09-19 | 47.43 | 47.70 | 46.78 | 46.98 | -1.303% | 275,069 | +16.943% |
| 2025-09-18 | 47.51 | 47.89 | 47.34 | 47.60 | +0.677% | 132,377 | +15.420% |
| 2025-09-17 | 47.26 | 47.88 | 47.03 | 47.28 | +0.553% | 177,848 | +16.201% |
| 2025-09-16 | 47.73 | 47.73 | 46.75 | 47.02 | -1.281% | 88,239 | +16.844% |
| 2025-09-15 | 47.72 | 48.37 | 47.53 | 47.63 | +0.168% | 121,021 | +15.347% |
| 2025-09-12 | 48.13 | 48.13 | 46.61 | 47.55 | -1.573% | 169,828 | +15.542% |
| 2025-09-11 | 47.00 | 48.38 | 46.95 | 48.31 | +2.941% | 177,667 | +13.724% |
| 2025-09-10 | 46.69 | 46.93 | 46.29 | 46.93 | +0.773% | 164,608 | +17.068% |
| 2025-09-09 | 46.10 | 46.57 | 45.97 | 46.57 | +0.757% | 98,066 | +17.973% |
| 2025-09-08 | 46.69 | 47.01 | 46.00 | 46.22 | -0.943% | 123,951 | +18.866% |
| 2025-09-05 | 46.87 | 47.23 | 46.11 | 46.66 | -0.193% | 119,213 | +17.745% |
| 2025-09-04 | 46.44 | 47.06 | 46.44 | 46.75 | +1.037% | 155,040 | +17.519% |
| 2025-09-03 | 45.74 | 46.27 | 45.52 | 46.27 | +0.894% | 111,927 | +18.738% |
| 2025-09-02 | 45.87 | 46.12 | 45.45 | 45.86 | -0.585% | 93,033 | +19.799% |
| 2025-08-29 | 46.36 | 46.36 | 45.84 | 46.13 | -0.281% | 64,083 | +19.098% |
| 2025-08-28 | 46.00 | 46.27 | 45.65 | 46.26 | +1.181% | 90,233 | +18.764% |
| 2025-08-27 | 45.99 | 46.15 | 45.62 | 45.72 | -0.910% | 92,969 | +20.166% |
| 2025-08-26 | 45.72 | 46.29 | 45.71 | 46.14 | +0.941% | 90,947 | +19.072% |
| 2025-08-25 | 45.95 | 45.99 | 45.60 | 45.71 | -0.522% | 90,738 | +20.193% |
| 2025-08-22 | 45.49 | 46.32 | 45.49 | 45.95 | +1.234% | 164,858 | +19.565% |
| 2025-08-21 | 44.96 | 45.40 | 44.55 | 45.39 | +1.069% | 97,340 | +21.040% |
| 2025-08-20 | 44.78 | 45.04 | 44.52 | 44.91 | +0.740% | 62,227 | +22.334% |
| 2025-08-19 | 45.00 | 45.20 | 44.48 | 44.58 | -0.999% | 53,354 | +23.239% |
| 2025-08-18 | 44.82 | 45.26 | 44.50 | 45.03 | +0.446% | 65,652 | +22.008% |
| 2025-08-15 | 44.97 | 45.15 | 44.31 | 44.83 | -1.667% | 91,777 | +22.552% |
| 2025-08-14 | 46.40 | 46.40 | 45.25 | 45.59 | -1.767% | 129,697 | +20.509% |
| 2025-08-13 | 47.43 | 47.43 | 45.91 | 46.41 | -1.569% | 133,278 | +18.380% |
| 2025-08-12 | 45.38 | 47.25 | 45.10 | 47.15 | +4.824% | 207,380 | +16.522% |
| 2025-08-11 | 43.19 | 45.31 | 42.96 | 44.98 | +5.340% | 215,991 | +22.143% |
| 2025-08-08 | 42.56 | 42.98 | 42.28 | 42.70 | +0.589% | 90,455 | +28.665% |
| 2025-08-07 | 41.58 | 42.62 | 41.33 | 42.45 | +2.785% | 125,738 | +29.423% |
| 2025-08-06 | 41.03 | 41.98 | 40.86 | 41.30 | +1.126% | 102,524 | +33.027% |
| 2025-08-05 | 41.43 | 41.51 | 40.64 | 40.84 | +0.666% | 232,111 | +34.525% |
| 2025-08-04 | 39.49 | 40.62 | 39.49 | 40.57 | +3.153% | 142,869 | +35.420% |
| 2025-08-01 | 39.58 | 39.81 | 39.00 | 39.33 | -1.577% | 173,788 | +39.690% |
| 2025-07-31 | 40.44 | 40.44 | 39.76 | 39.96 | -1.697% | 154,551 | +37.487% |
| 2025-07-30 | 41.10 | 41.24 | 40.40 | 40.65 | -1.023% | 94,045 | +35.154% |
| 2025-07-29 | 41.21 | 41.55 | 40.96 | 41.07 | +0.984% | 84,125 | +33.772% |
| 2025-07-28 | 41.51 | 41.62 | 40.00 | 40.67 | -2.563% | 184,200 | +35.087% |
| 2025-07-25 | 42.15 | 42.46 | 41.56 | 41.74 | -1.043% | 142,704 | +31.624% |
| 2025-07-24 | 42.79 | 43.18 | 42.17 | 42.18 | -1.861% | 124,802 | +30.251% |
| 2025-07-23 | 42.76 | 43.09 | 42.31 | 42.98 | +1.129% | 131,893 | +27.827% |
| 2025-07-22 | 42.34 | 42.79 | 42.11 | 42.50 | +0.141% | 75,190 | +29.271% |
| 2025-07-21 | 42.64 | 42.72 | 42.24 | 42.44 | -0.492% | 204,585 | +29.453% |
| 2025-07-18 | 42.92 | 43.24 | 42.30 | 42.65 | -0.536% | 146,117 | +28.816% |
| 2025-07-17 | 42.12 | 42.93 | 42.12 | 42.88 | +1.563% | 99,488 | +28.125% |
| 2025-07-16 | 42.38 | 42.57 | 42.05 | 42.22 | -0.118% | 114,420 | +30.128% |
| 2025-07-15 | 42.25 | 42.61 | 42.07 | 42.27 | -0.024% | 130,434 | +29.974% |
| 2025-07-14 | 42.24 | 42.62 | 42.10 | 42.28 | +0.166% | 75,836 | +29.943% |
| 2025-07-11 | 42.28 | 42.43 | 42.08 | 42.21 | -0.236% | 85,360 | +30.159% |
| 2025-07-10 | 41.84 | 42.62 | 41.84 | 42.31 | +1.123% | 102,962 | +29.851% |
| 2025-07-09 | 41.40 | 42.34 | 41.27 | 41.84 | +0.941% | 168,033 | +31.310% |
| 2025-07-08 | 40.93 | 41.47 | 40.75 | 41.45 | +1.818% | 94,362 | +32.545% |
| 2025-07-07 | 40.80 | 41.16 | 40.50 | 40.71 | -0.294% | 109,331 | +34.955% |
| 2025-07-03 | 40.40 | 40.88 | 40.40 | 40.83 | +1.165% | 55,775 | +34.558% |
| 2025-07-02 | 40.54 | 40.54 | 40.16 | 40.36 | -0.148% | 100,374 | +36.125% |
| 2025-07-01 | 40.19 | 40.86 | 40.13 | 40.42 | +0.298% | 163,133 | +35.923% |
| 2025-06-30 | 40.77 | 40.79 | 40.20 | 40.30 | -0.812% | 146,719 | +36.328% |
| 2025-06-27 | 41.26 | 41.60 | 40.61 | 40.63 | -1.527% | 393,341 | +35.220% |
| 2025-06-26 | 41.23 | 41.84 | 41.12 | 41.26 | +0.634% | 107,412 | +33.156% |
| 2025-06-25 | 41.34 | 41.49 | 40.66 | 41.00 | -1.157% | 234,599 | +34.000% |
| 2025-06-24 | 41.79 | 42.29 | 41.44 | 41.48 | +0.145% | 130,981 | +32.449% |
| 2025-06-23 | 41.22 | 41.64 | 41.00 | 41.42 | +0.632% | 99,226 | +32.641% |
| 2025-06-20 | 41.71 | 41.94 | 41.03 | 41.16 | -1.319% | 140,951 | +33.479% |
| 2025-06-18 | 42.47 | 42.82 | 41.65 | 41.71 | -2.158% | 124,578 | +31.719% |
| 2025-06-17 | 42.53 | 42.76 | 42.20 | 42.63 | -0.327% | 108,554 | +28.876% |
| 2025-06-16 | 41.74 | 42.83 | 41.74 | 42.77 | +2.813% | 127,617 | +28.455% |
| 2025-06-13 | 41.69 | 41.86 | 41.34 | 41.60 | -0.216% | 94,891 | +32.067% |
| 2025-06-12 | 41.79 | 41.98 | 41.51 | 41.69 | -0.359% | 75,148 | +31.782% |
| 2025-06-11 | 41.38 | 41.91 | 41.27 | 41.84 | +1.112% | 104,671 | +31.310% |
| 2025-06-10 | 41.48 | 41.66 | 40.98 | 41.38 | -0.121% | 87,502 | +32.769% |
| 2025-06-09 | 41.25 | 41.65 | 40.92 | 41.43 | +0.680% | 91,075 | +32.609% |
| 2025-06-06 | 41.47 | 41.48 | 40.77 | 41.15 | +0.660% | 76,503 | +33.512% |
| 2025-06-05 | 40.86 | 40.97 | 40.45 | 40.88 | -0.147% | 69,015 | +34.393% |
| 2025-06-04 | 41.41 | 41.50 | 40.85 | 40.94 | -1.207% | 81,252 | +34.196% |
| 2025-06-03 | 41.21 | 41.90 | 41.10 | 41.44 | +0.339% | 97,103 | +32.577% |
| 2025-06-02 | 40.92 | 41.49 | 40.79 | 41.30 | +0.683% | 69,781 | +33.027% |
| 2025-05-30 | 41.60 | 41.60 | 40.94 | 41.02 | -1.252% | 93,354 | +33.935% |
| 2025-05-29 | 41.15 | 41.66 | 40.91 | 41.54 | +0.997% | 136,101 | +32.258% |
| 2025-05-28 | 41.56 | 41.62 | 41.08 | 41.13 | -1.367% | 142,952 | +33.576% |
| 2025-05-27 | 41.03 | 41.75 | 41.00 | 41.70 | +2.608% | 125,452 | +31.751% |
| 2025-05-23 | 39.86 | 41.02 | 39.86 | 40.64 | +0.569% | 119,796 | +35.187% |
| 2025-05-22 | 39.74 | 40.54 | 39.72 | 40.41 | +1.354% | 107,722 | +35.956% |
| 2025-05-21 | 40.15 | 40.28 | 39.70 | 39.87 | -1.190% | 103,491 | +37.798% |
| 2025-05-20 | 39.91 | 40.44 | 39.91 | 40.35 | +1.586% | 78,898 | +36.159% |
| 2025-05-19 | 39.37 | 39.93 | 39.34 | 39.72 | +0.252% | 78,877 | +38.318% |
| 2025-05-16 | 39.90 | 40.19 | 39.30 | 39.62 | -1.979% | 104,262 | +38.667% |
| 2025-05-15 | 41.19 | 41.33 | 40.18 | 40.42 | -1.917% | 199,608 | +35.923% |
| 2025-05-14 | 40.91 | 41.28 | 40.79 | 41.21 | +0.733% | 90,521 | +33.317% |
| 2025-05-13 | 40.88 | 41.15 | 40.70 | 40.91 | +0.171% | 67,657 | +34.295% |
| 2025-05-12 | 41.72 | 41.72 | 40.20 | 40.84 | +0.715% | 103,747 | +34.525% |
| 2025-05-09 | 40.50 | 41.08 | 40.12 | 40.55 | +0.198% | 120,838 | +35.487% |
| 2025-05-08 | 40.02 | 40.62 | 39.86 | 40.47 | +1.556% | 78,655 | +35.755% |
| 2025-05-07 | 39.49 | 40.02 | 38.75 | 39.85 | +1.193% | 265,913 | +37.867% |
| 2025-05-06 | 39.89 | 40.37 | 38.95 | 39.38 | -0.051% | 98,140 | +39.512% |
| 2025-05-05 | 39.25 | 39.69 | 38.81 | 39.40 | -0.025% | 105,562 | +39.442% |
| 2025-05-02 | 39.02 | 39.42 | 38.73 | 39.41 | 0.000% | 81,404 | +39.406% |