CMA
Comerica Incorporated
stockNYSE
InactiveJan 30, 2026
88.67USD-4.512%(-4.19)49,228,686
CMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | 91.85 | 93.97 | 88.67 | 88.67 | -4.512% | 49,228,686 | 0.000% |
| 2026-01-29 | 93.71 | 93.81 | 91.90 | 92.86 | +0.183% | 3,124,271 | -4.512% |
| 2026-01-28 | 94.46 | 94.47 | 91.56 | 92.69 | -2.153% | 2,926,468 | -4.337% |
| 2026-01-27 | 94.51 | 95.43 | 93.93 | 94.73 | +0.552% | 1,271,216 | -6.397% |
| 2026-01-26 | 94.48 | 95.32 | 93.45 | 94.21 | -0.475% | 1,138,418 | -5.880% |
| 2026-01-23 | 93.99 | 95.65 | 93.89 | 94.66 | -0.326% | 1,070,137 | -6.328% |
| 2026-01-22 | 98.52 | 99.41 | 94.42 | 94.97 | -3.672% | 2,383,176 | -6.634% |
| 2026-01-21 | 93.67 | 98.75 | 93.67 | 98.59 | +5.455% | 2,234,543 | -10.062% |
| 2026-01-20 | 90.53 | 94.50 | 89.96 | 93.49 | +2.063% | 3,808,919 | -5.156% |
| 2026-01-16 | 91.14 | 92.28 | 90.93 | 91.60 | +0.098% | 1,477,555 | -3.199% |
| 2026-01-15 | 90.90 | 91.86 | 90.49 | 91.51 | +1.049% | 1,443,302 | -3.103% |
| 2026-01-14 | 89.29 | 91.04 | 89.06 | 90.56 | +1.060% | 1,751,399 | -2.087% |
| 2026-01-13 | 90.20 | 90.58 | 89.08 | 89.61 | -0.720% | 858,732 | -1.049% |
| 2026-01-12 | 90.61 | 91.21 | 89.34 | 90.26 | -1.366% | 1,169,528 | -1.762% |
| 2026-01-09 | 92.56 | 93.05 | 91.32 | 91.51 | -1.134% | 1,006,351 | -3.103% |
| 2026-01-08 | 90.79 | 93.78 | 90.79 | 92.56 | +1.291% | 1,430,469 | -4.203% |
| 2026-01-07 | 91.98 | 92.38 | 90.33 | 91.38 | -1.157% | 1,392,817 | -2.966% |
| 2026-01-06 | 91.14 | 92.69 | 90.81 | 92.45 | +2.358% | 2,521,673 | -4.089% |
| 2026-01-05 | 88.32 | 91.26 | 88.32 | 90.32 | +1.884% | 2,116,908 | -1.827% |
| 2026-01-02 | 87.18 | 89.09 | 86.50 | 88.65 | +1.979% | 1,391,145 | +0.023% |
| 2025-12-31 | 87.36 | 87.92 | 86.90 | 86.93 | -0.617% | 1,061,042 | +2.002% |
| 2025-12-30 | 88.48 | 89.49 | 87.32 | 87.47 | -0.546% | 911,390 | +1.372% |
| 2025-12-29 | 88.64 | 89.03 | 87.92 | 87.95 | -1.080% | 1,164,775 | +0.819% |
| 2025-12-26 | 88.65 | 89.38 | 88.58 | 88.91 | +0.452% | 827,211 | -0.270% |
| 2025-12-24 | 88.55 | 89.20 | 88.34 | 88.51 | +0.068% | 945,192 | +0.181% |
| 2025-12-23 | 88.95 | 89.27 | 88.42 | 88.45 | -0.372% | 1,441,096 | +0.249% |
| 2025-12-22 | 88.20 | 89.38 | 88.20 | 88.78 | +0.589% | 1,051,998 | -0.124% |
| 2025-12-19 | 87.97 | 88.76 | 87.75 | 88.26 | +0.432% | 1,583,240 | +0.465% |
| 2025-12-18 | 88.53 | 89.16 | 87.54 | 87.88 | -0.261% | 1,556,297 | +0.899% |
| 2025-12-17 | 88.20 | 88.38 | 87.58 | 88.11 | +0.456% | 1,212,493 | +0.636% |
| 2025-12-16 | 88.31 | 88.71 | 87.41 | 87.71 | -0.454% | 2,027,330 | +1.095% |
| 2025-12-15 | 89.15 | 89.93 | 87.84 | 88.11 | -1.509% | 2,631,261 | +0.636% |
| 2025-12-12 | 90.00 | 90.09 | 88.75 | 89.46 | -0.467% | 1,304,681 | -0.883% |
| 2025-12-11 | 88.00 | 90.44 | 88.00 | 89.88 | +1.916% | 1,513,129 | -1.346% |
| 2025-12-10 | 83.78 | 88.23 | 83.77 | 88.19 | +5.301% | 2,037,682 | +0.544% |
| 2025-12-09 | 84.00 | 85.27 | 83.72 | 83.75 | -0.191% | 1,103,809 | +5.875% |
| 2025-12-08 | 83.94 | 84.76 | 83.48 | 83.91 | -0.250% | 2,106,188 | +5.673% |
| 2025-12-05 | 83.57 | 85.31 | 83.57 | 84.12 | -0.142% | 1,642,125 | +5.409% |
| 2025-12-04 | 83.00 | 84.25 | 83.00 | 84.24 | +1.323% | 1,215,480 | +5.259% |
| 2025-12-03 | 80.82 | 83.24 | 80.82 | 83.14 | +2.820% | 1,500,717 | +6.651% |
| 2025-12-02 | 81.49 | 81.57 | 80.79 | 80.86 | -0.099% | 837,166 | +9.659% |
| 2025-12-01 | 79.97 | 81.63 | 79.86 | 80.94 | +0.697% | 996,756 | +9.550% |
| 2025-11-28 | 80.00 | 80.68 | 79.78 | 80.38 | +0.325% | 336,393 | +10.314% |
| 2025-11-26 | 79.90 | 80.80 | 79.73 | 80.12 | +0.439% | 1,138,254 | +10.671% |
| 2025-11-25 | 78.43 | 80.21 | 78.42 | 79.77 | +2.374% | 1,153,506 | +11.157% |
| 2025-11-24 | 77.99 | 78.38 | 77.17 | 77.92 | -0.167% | 1,521,388 | +13.796% |
| 2025-11-21 | 76.51 | 78.66 | 76.17 | 78.05 | +2.603% | 2,013,069 | +13.607% |
| 2025-11-20 | 77.55 | 78.28 | 75.84 | 76.07 | -0.523% | 1,310,243 | +16.564% |
| 2025-11-19 | 76.15 | 76.79 | 75.58 | 76.47 | +0.420% | 1,060,432 | +15.954% |
| 2025-11-18 | 75.22 | 76.72 | 75.22 | 76.15 | +0.528% | 1,669,120 | +16.441% |
| 2025-11-17 | 78.10 | 78.11 | 75.39 | 75.75 | -3.269% | 1,532,460 | +17.056% |
| 2025-11-14 | 77.71 | 78.43 | 77.03 | 78.31 | +0.256% | 893,802 | +13.229% |
| 2025-11-13 | 78.98 | 80.00 | 77.88 | 78.11 | -1.662% | 1,180,587 | +13.519% |
| 2025-11-12 | 79.06 | 80.44 | 79.03 | 79.43 | +0.544% | 2,548,533 | +11.633% |
| 2025-11-11 | 79.16 | 80.05 | 78.90 | 79.00 | -0.202% | 1,693,686 | +12.241% |
| 2025-11-10 | 79.38 | 79.85 | 78.79 | 79.16 | +0.342% | 1,941,778 | +12.014% |
| 2025-11-07 | 77.69 | 79.03 | 77.59 | 78.89 | +0.844% | 1,382,226 | +12.397% |
| 2025-11-06 | 78.03 | 78.76 | 77.59 | 78.23 | +0.077% | 783,855 | +13.345% |
| 2025-11-05 | 77.31 | 78.50 | 76.85 | 78.17 | +1.021% | 923,513 | +13.432% |
| 2025-11-04 | 75.30 | 77.55 | 75.24 | 77.38 | +1.602% | 1,661,765 | +14.590% |
| 2025-11-03 | 75.93 | 76.53 | 75.35 | 76.16 | -0.444% | 1,953,691 | +16.426% |
| 2025-10-31 | 76.85 | 77.21 | 75.69 | 76.50 | -0.765% | 1,171,982 | +15.908% |
| 2025-10-30 | 76.90 | 78.68 | 76.73 | 77.09 | +0.417% | 1,234,950 | +15.021% |
| 2025-10-29 | 77.24 | 78.25 | 76.18 | 76.77 | -1.108% | 1,800,431 | +15.501% |
| 2025-10-28 | 77.73 | 78.03 | 77.16 | 77.63 | -0.398% | 1,325,901 | +14.221% |
| 2025-10-27 | 78.65 | 78.91 | 77.47 | 77.94 | -0.371% | 1,633,661 | +13.767% |
| 2025-10-24 | 77.51 | 79.00 | 77.51 | 78.23 | +1.308% | 2,442,703 | +13.345% |
| 2025-10-23 | 76.57 | 77.83 | 76.46 | 77.22 | +0.809% | 2,141,090 | +14.828% |
| 2025-10-22 | 77.03 | 78.09 | 76.53 | 76.60 | -1.046% | 1,983,095 | +15.757% |
| 2025-10-21 | 76.55 | 78.17 | 76.48 | 77.41 | +0.847% | 1,586,196 | +14.546% |
| 2025-10-20 | 75.25 | 76.86 | 75.23 | 76.76 | +2.456% | 2,927,416 | +15.516% |
| 2025-10-17 | 76.52 | 77.47 | 74.53 | 74.92 | +1.449% | 3,412,166 | +18.353% |
| 2025-10-16 | 78.40 | 78.84 | 73.34 | 73.85 | -6.055% | 5,012,783 | +20.068% |
| 2025-10-15 | 79.93 | 80.07 | 77.99 | 78.61 | -1.107% | 3,491,517 | +12.797% |
| 2025-10-14 | 77.00 | 80.15 | 77.00 | 79.49 | +2.740% | 2,814,590 | +11.549% |
| 2025-10-13 | 77.00 | 77.89 | 76.69 | 77.37 | +1.977% | 2,666,043 | +14.605% |
| 2025-10-10 | 80.24 | 80.55 | 75.81 | 75.87 | -5.411% | 3,456,369 | +16.871% |
| 2025-10-09 | 80.08 | 81.04 | 79.70 | 80.21 | +0.438% | 4,459,196 | +10.547% |
| 2025-10-08 | 80.50 | 81.49 | 79.50 | 79.86 | -0.237% | 6,459,053 | +11.032% |
| 2025-10-07 | 80.70 | 81.98 | 79.48 | 80.05 | -0.187% | 8,390,699 | +10.768% |
| 2025-10-06 | 81.00 | 83.22 | 79.06 | 80.20 | +13.678% | 23,294,686 | +10.561% |
| 2025-10-03 | 70.46 | 71.33 | 70.15 | 70.55 | +0.613% | 1,359,640 | +25.684% |
| 2025-10-02 | 68.99 | 70.60 | 68.49 | 70.12 | +1.491% | 2,277,818 | +26.455% |
| 2025-10-01 | 67.99 | 69.23 | 67.67 | 69.09 | +0.832% | 1,248,421 | +28.340% |
| 2025-09-30 | 69.07 | 69.41 | 66.84 | 68.52 | -0.696% | 1,427,224 | +29.407% |
| 2025-09-29 | 69.56 | 69.72 | 68.22 | 69.00 | -0.605% | 1,160,245 | +28.507% |
| 2025-09-26 | 69.35 | 70.02 | 68.89 | 69.42 | +0.769% | 1,219,632 | +27.730% |
| 2025-09-25 | 68.45 | 69.40 | 68.25 | 68.89 | -0.058% | 928,391 | +28.712% |
| 2025-09-24 | 68.82 | 69.60 | 68.67 | 68.93 | +0.233% | 1,456,408 | +28.638% |
| 2025-09-23 | 68.57 | 69.84 | 68.04 | 68.77 | +0.512% | 1,584,931 | +28.937% |
| 2025-09-22 | 69.26 | 69.79 | 68.15 | 68.42 | -2.061% | 967,268 | +29.597% |
| 2025-09-19 | 70.40 | 70.64 | 69.33 | 69.86 | -0.682% | 2,603,557 | +26.925% |
| 2025-09-18 | 69.89 | 71.26 | 69.63 | 70.34 | +1.078% | 1,435,545 | +26.059% |
| 2025-09-17 | 68.67 | 70.86 | 68.41 | 69.59 | +1.651% | 1,988,809 | +27.418% |
| 2025-09-16 | 68.89 | 69.25 | 67.35 | 68.46 | -0.422% | 1,321,778 | +29.521% |
| 2025-09-15 | 69.89 | 70.00 | 68.45 | 68.75 | -2.427% | 1,559,576 | +28.975% |
| 2025-09-12 | 69.48 | 70.66 | 69.17 | 70.46 | +1.440% | 1,590,586 | +25.844% |
| 2025-09-11 | 69.35 | 70.18 | 68.94 | 69.46 | +0.303% | 1,286,379 | +27.656% |
| 2025-09-10 | 68.45 | 69.82 | 67.98 | 69.25 | +0.275% | 1,563,160 | +28.043% |
| 2025-09-09 | 68.24 | 69.58 | 68.24 | 69.06 | +0.539% | 1,781,277 | +28.396% |
| 2025-09-08 | 68.71 | 68.97 | 67.21 | 68.69 | -0.247% | 1,782,073 | +29.087% |
| 2025-09-05 | 70.76 | 71.23 | 68.72 | 68.86 | -2.465% | 1,213,688 | +28.769% |
| 2025-09-04 | 70.60 | 70.67 | 69.77 | 70.60 | +0.872% | 1,239,252 | +25.595% |
| 2025-09-03 | 69.90 | 71.27 | 69.05 | 69.99 | -0.114% | 1,732,486 | +26.690% |
| 2025-09-02 | 69.54 | 70.99 | 68.73 | 70.07 | -0.723% | 2,922,711 | +26.545% |
| 2025-08-29 | 70.82 | 71.13 | 69.98 | 70.58 | -0.339% | 2,148,031 | +25.630% |
| 2025-08-28 | 71.57 | 71.72 | 70.45 | 70.82 | -0.324% | 1,243,473 | +25.205% |
| 2025-08-27 | 69.38 | 71.27 | 69.38 | 71.05 | +1.951% | 2,259,161 | +24.799% |
| 2025-08-26 | 68.37 | 71.11 | 68.37 | 69.69 | +1.485% | 1,935,941 | +27.235% |
| 2025-08-25 | 69.19 | 69.65 | 68.38 | 68.67 | -1.308% | 1,862,606 | +29.125% |
| 2025-08-22 | 67.29 | 70.22 | 67.27 | 69.58 | +3.944% | 2,357,988 | +27.436% |
| 2025-08-21 | 67.13 | 67.44 | 66.64 | 66.94 | -0.903% | 1,421,094 | +32.462% |
| 2025-08-20 | 67.73 | 67.89 | 66.74 | 67.55 | -0.044% | 1,621,442 | +31.266% |
| 2025-08-19 | 67.40 | 68.26 | 67.09 | 67.58 | -0.207% | 2,097,451 | +31.207% |
| 2025-08-18 | 67.77 | 67.88 | 66.89 | 67.72 | -0.250% | 1,738,640 | +30.936% |
| 2025-08-15 | 68.75 | 69.10 | 67.89 | 67.89 | -1.851% | 1,434,982 | +30.608% |
| 2025-08-14 | 68.24 | 69.23 | 67.89 | 69.17 | +0.406% | 1,267,608 | +28.191% |
| 2025-08-13 | 68.15 | 68.97 | 67.52 | 68.89 | +1.249% | 1,424,472 | +28.712% |
| 2025-08-12 | 66.51 | 68.14 | 66.39 | 68.04 | +3.357% | 1,693,080 | +30.320% |
| 2025-08-11 | 66.48 | 67.07 | 65.72 | 65.83 | -1.541% | 1,934,373 | +34.695% |
| 2025-08-08 | 66.53 | 67.40 | 65.86 | 66.86 | +1.288% | 1,249,938 | +32.620% |
| 2025-08-07 | 67.35 | 67.52 | 65.32 | 66.01 | -0.737% | 1,201,461 | +34.328% |
| 2025-08-06 | 68.25 | 68.32 | 66.50 | 66.50 | -1.627% | 1,893,596 | +33.338% |
| 2025-08-05 | 67.46 | 67.79 | 66.35 | 67.60 | +0.312% | 1,575,627 | +31.169% |
| 2025-08-04 | 67.10 | 67.64 | 66.69 | 67.39 | +1.171% | 1,369,010 | +31.577% |
| 2025-08-01 | 66.53 | 66.83 | 64.81 | 66.61 | -1.421% | 1,930,519 | +33.118% |
| 2025-07-31 | 67.78 | 68.80 | 67.37 | 67.57 | -0.588% | 2,767,913 | +31.227% |
| 2025-07-30 | 69.41 | 69.81 | 67.58 | 67.97 | -1.976% | 2,573,461 | +30.455% |
| 2025-07-29 | 69.63 | 70.15 | 69.25 | 69.34 | -0.416% | 2,647,459 | +27.877% |
| 2025-07-28 | 68.40 | 69.91 | 68.36 | 69.63 | +2.412% | 3,987,396 | +27.345% |
| 2025-07-25 | 67.17 | 68.15 | 65.80 | 67.99 | +0.756% | 3,551,856 | +30.416% |
| 2025-07-24 | 66.63 | 67.64 | 66.33 | 67.48 | +1.276% | 3,430,177 | +31.402% |
| 2025-07-23 | 65.97 | 67.00 | 65.67 | 66.63 | +2.068% | 4,765,755 | +33.078% |
| 2025-07-22 | 63.57 | 65.31 | 63.18 | 65.28 | +3.357% | 5,679,184 | +35.830% |
| 2025-07-21 | 64.96 | 65.49 | 62.91 | 63.16 | -3.307% | 3,933,845 | +40.389% |
| 2025-07-18 | 62.65 | 65.94 | 62.65 | 65.32 | +4.646% | 4,791,530 | +35.747% |
| 2025-07-17 | 60.78 | 62.51 | 60.73 | 62.42 | +2.094% | 3,132,171 | +42.054% |
| 2025-07-16 | 61.56 | 61.94 | 59.96 | 61.14 | -0.147% | 2,240,831 | +45.028% |
| 2025-07-15 | 63.46 | 63.68 | 61.21 | 61.23 | -4.073% | 2,702,581 | +44.815% |
| 2025-07-14 | 63.19 | 63.86 | 63.04 | 63.83 | +0.646% | 2,360,190 | +38.916% |
| 2025-07-11 | 63.45 | 63.88 | 62.85 | 63.42 | -0.922% | 1,343,510 | +39.814% |
| 2025-07-10 | 62.74 | 64.08 | 62.61 | 64.01 | +1.927% | 1,814,302 | +38.525% |
| 2025-07-09 | 63.55 | 63.70 | 62.38 | 62.80 | -0.491% | 2,106,787 | +41.194% |
| 2025-07-08 | 62.96 | 63.54 | 62.77 | 63.11 | +0.254% | 1,860,558 | +40.501% |
| 2025-07-07 | 63.33 | 63.97 | 62.60 | 62.95 | -1.301% | 1,581,372 | +40.858% |
| 2025-07-03 | 62.94 | 63.90 | 62.59 | 63.78 | +2.294% | 1,638,551 | +39.025% |
| 2025-07-02 | 61.33 | 62.39 | 60.62 | 62.35 | +2.331% | 1,995,526 | +42.213% |
| 2025-07-01 | 59.44 | 61.60 | 59.44 | 60.93 | +2.146% | 1,722,662 | +45.528% |
| 2025-06-30 | 59.57 | 60.03 | 59.31 | 59.65 | +0.320% | 1,233,556 | +48.650% |
| 2025-06-27 | 59.23 | 59.93 | 58.97 | 59.46 | +0.643% | 1,883,455 | +49.125% |
| 2025-06-26 | 57.90 | 59.18 | 57.80 | 59.08 | +2.091% | 1,219,776 | +50.085% |
| 2025-06-25 | 58.10 | 58.15 | 57.53 | 57.87 | -0.618% | 974,728 | +53.223% |
| 2025-06-24 | 57.97 | 58.73 | 57.81 | 58.23 | +1.517% | 1,444,298 | +52.275% |
| 2025-06-23 | 56.12 | 57.47 | 55.93 | 57.36 | +1.540% | 2,139,470 | +54.585% |
| 2025-06-20 | 56.11 | 56.62 | 55.74 | 56.49 | +1.182% | 1,390,684 | +56.966% |
| 2025-06-18 | 54.87 | 56.31 | 54.72 | 55.83 | +1.509% | 1,068,199 | +58.821% |
| 2025-06-17 | 55.16 | 55.80 | 54.76 | 55.00 | -0.847% | 1,050,279 | +61.218% |
| 2025-06-16 | 55.52 | 55.95 | 55.22 | 55.47 | +0.873% | 1,339,912 | +59.852% |
| 2025-06-13 | 56.31 | 56.58 | 54.75 | 54.99 | -4.382% | 1,683,928 | +61.247% |
| 2025-06-12 | 57.53 | 57.54 | 56.74 | 57.51 | -0.759% | 1,361,725 | +54.182% |
| 2025-06-11 | 59.15 | 59.39 | 57.87 | 57.95 | -1.630% | 1,740,713 | +53.011% |
| 2025-06-10 | 59.27 | 59.30 | 58.61 | 58.91 | +0.598% | 1,007,852 | +50.518% |
| 2025-06-09 | 59.07 | 59.35 | 58.56 | 58.56 | -0.153% | 1,188,253 | +51.417% |
| 2025-06-06 | 58.61 | 58.78 | 58.09 | 58.65 | +2.018% | 956,325 | +51.185% |
| 2025-06-05 | 57.61 | 57.80 | 56.97 | 57.49 | +0.035% | 807,119 | +54.236% |
| 2025-06-04 | 57.94 | 58.46 | 57.47 | 57.47 | -0.863% | 1,315,899 | +54.289% |
| 2025-06-03 | 56.55 | 58.11 | 56.27 | 57.97 | +2.204% | 1,173,924 | +52.958% |
| 2025-06-02 | 56.91 | 57.05 | 55.82 | 56.72 | -0.648% | 1,232,617 | +56.329% |
| 2025-05-30 | 57.26 | 57.56 | 56.70 | 57.09 | -0.678% | 2,020,657 | +55.316% |
| 2025-05-29 | 57.28 | 57.60 | 56.75 | 57.48 | +1.090% | 1,098,686 | +54.262% |
| 2025-05-28 | 57.46 | 57.52 | 56.71 | 56.86 | -0.924% | 1,002,372 | +55.944% |
| 2025-05-27 | 57.04 | 57.42 | 56.20 | 57.39 | +2.136% | 1,497,991 | +54.504% |
| 2025-05-23 | 55.00 | 56.60 | 55.00 | 56.19 | -0.302% | 1,514,231 | +57.804% |
| 2025-05-22 | 55.77 | 56.83 | 55.47 | 56.36 | +0.841% | 1,505,769 | +57.328% |
| 2025-05-21 | 57.05 | 57.67 | 55.86 | 55.89 | -3.837% | 2,668,009 | +58.651% |
| 2025-05-20 | 58.45 | 58.62 | 58.05 | 58.12 | -0.819% | 822,240 | +52.564% |
| 2025-05-19 | 58.34 | 59.06 | 58.06 | 58.60 | -0.323% | 1,000,837 | +51.314% |
| 2025-05-16 | 58.08 | 59.13 | 57.70 | 58.79 | +1.222% | 1,297,212 | +50.825% |
| 2025-05-15 | 58.00 | 58.60 | 57.78 | 58.08 | -0.240% | 708,317 | +52.669% |
| 2025-05-14 | 58.44 | 58.76 | 58.08 | 58.22 | -0.598% | 1,133,482 | +52.302% |
| 2025-05-13 | 58.65 | 58.85 | 58.22 | 58.57 | +0.308% | 1,351,900 | +51.391% |
| 2025-05-12 | 58.64 | 59.36 | 58.05 | 58.39 | +4.305% | 1,202,118 | +51.858% |
| 2025-05-09 | 56.20 | 56.40 | 55.74 | 55.98 | -0.107% | 652,162 | +58.396% |
| 2025-05-08 | 55.48 | 56.40 | 55.12 | 56.04 | +2.468% | 1,212,166 | +58.226% |
| 2025-05-07 | 55.27 | 55.55 | 54.42 | 54.69 | -0.201% | 1,540,720 | +62.132% |
| 2025-05-06 | 54.88 | 55.44 | 54.63 | 54.80 | -1.775% | 1,648,605 | +61.807% |
| 2025-05-05 | 55.73 | 57.01 | 55.46 | 55.79 | -1.152% | 1,401,920 | +58.935% |
| 2025-05-02 | 55.36 | 56.62 | 55.15 | 56.44 | +3.636% | 1,988,091 | +57.105% |
| 2025-05-01 | 53.93 | 54.98 | 53.17 | 54.46 | +1.321% | 1,056,436 | +62.817% |
| 2025-04-30 | 52.90 | 53.91 | 52.57 | 53.75 | -0.830% | 999,081 | +64.967% |
| 2025-04-29 | 53.66 | 54.37 | 53.11 | 54.20 | +0.669% | 990,901 | +63.598% |
| 2025-04-28 | 53.26 | 53.98 | 53.05 | 53.84 | +1.375% | 1,256,022 | +64.692% |
| 2025-04-25 | 52.93 | 53.63 | 52.81 | 53.11 | -0.487% | 725,340 | +66.955% |
| 2025-04-24 | 52.47 | 53.60 | 51.64 | 53.37 | +2.026% | 1,211,338 | +66.142% |
| 2025-04-23 | 53.33 | 54.79 | 52.12 | 52.31 | +1.691% | 1,996,253 | +69.509% |
| 2025-04-22 | 50.46 | 51.73 | 50.06 | 51.44 | +1.660% | 3,415,341 | +72.376% |
| 2025-04-21 | 53.70 | 54.00 | 49.57 | 50.60 | -4.438% | 3,909,201 | +75.237% |
| 2025-04-17 | 53.10 | 53.42 | 52.57 | 52.95 | +0.780% | 3,293,736 | +67.460% |
| 2025-04-16 | 52.46 | 53.53 | 51.90 | 52.54 | -0.849% | 1,939,167 | +68.767% |
| 2025-04-15 | 52.54 | 53.89 | 52.26 | 52.99 | +1.513% | 1,769,708 | +67.333% |
| 2025-04-14 | 52.10 | 52.47 | 51.23 | 52.20 | +2.273% | 1,763,708 | +69.866% |
| 2025-04-11 | 50.90 | 51.25 | 49.45 | 51.04 | -0.507% | 2,622,653 | +73.726% |
| 2025-04-10 | 53.64 | 53.89 | 49.65 | 51.30 | -6.897% | 2,126,970 | +72.846% |
| 2025-04-09 | 49.42 | 55.81 | 48.12 | 55.10 | +9.282% | 4,718,457 | +60.926% |
| 2025-04-08 | 53.15 | 53.34 | 49.65 | 50.42 | -1.677% | 2,793,310 | +75.863% |
| 2025-04-07 | 49.69 | 54.23 | 49.27 | 51.28 | -0.659% | 3,383,485 | +72.913% |
| 2025-04-04 | 51.08 | 52.13 | 48.99 | 51.62 | -3.097% | 3,419,031 | +71.775% |
| 2025-04-03 | 56.37 | 56.39 | 53.26 | 53.27 | -10.078% | 2,919,561 | +66.454% |
| 2025-04-02 | 57.39 | 59.35 | 57.34 | 59.24 | +1.787% | 1,430,115 | +49.679% |
| 2025-04-01 | 58.50 | 59.20 | 57.46 | 58.20 | -1.456% | 2,179,768 | +52.354% |
| 2025-03-31 | 57.25 | 59.38 | 57.12 | 59.06 | +0.579% | 1,354,942 | +50.135% |
| 2025-03-28 | 58.96 | 60.05 | 58.25 | 58.72 | -1.493% | 1,451,716 | +51.005% |
| 2025-03-27 | 60.29 | 60.48 | 59.10 | 59.61 | -1.161% | 1,482,922 | +48.750% |
| 2025-03-26 | 61.13 | 61.77 | 60.00 | 60.31 | -0.757% | 1,068,530 | +47.024% |
| 2025-03-25 | 60.62 | 61.58 | 60.30 | 60.77 | +0.479% | 1,560,705 | +45.911% |
| 2025-03-24 | 59.76 | 60.63 | 59.34 | 60.48 | +2.422% | 1,277,566 | +46.610% |
| 2025-03-21 | 58.79 | 59.40 | 57.79 | 59.05 | +0.051% | 3,826,970 | +50.161% |
| 2025-03-20 | 58.01 | 59.69 | 58.01 | 59.02 | -0.118% | 1,148,715 | +50.237% |
| 2025-03-19 | 58.50 | 59.57 | 58.00 | 59.09 | +1.303% | 1,393,416 | +50.059% |
| 2025-03-18 | 58.09 | 58.58 | 57.50 | 58.33 | +0.690% | 1,578,342 | +52.014% |
| 2025-03-17 | 57.52 | 58.32 | 56.86 | 57.93 | +0.416% | 1,755,196 | +53.064% |
| 2025-03-14 | 57.17 | 57.79 | 56.69 | 57.69 | +1.104% | 1,789,127 | +53.701% |
| 2025-03-13 | 58.35 | 58.35 | 56.99 | 57.06 | -1.195% | 1,511,327 | +55.398% |
| 2025-03-12 | 58.00 | 58.77 | 57.39 | 57.75 | +1.369% | 2,600,666 | +53.541% |
| 2025-03-11 | 55.78 | 57.70 | 55.41 | 56.97 | +1.533% | 3,062,781 | +55.643% |
| 2025-03-10 | 57.79 | 58.27 | 55.55 | 56.11 | -3.756% | 2,399,235 | +58.029% |
| 2025-03-07 | 58.34 | 58.77 | 56.73 | 58.30 | -0.274% | 3,125,254 | +52.093% |
| 2025-03-06 | 58.49 | 58.92 | 57.47 | 58.46 | -1.549% | 2,081,042 | +51.676% |
| 2025-03-05 | 59.50 | 60.26 | 58.13 | 59.38 | -0.235% | 2,732,182 | +49.326% |
| 2025-03-04 | 61.89 | 61.96 | 58.25 | 59.52 | -4.950% | 3,305,134 | +48.975% |
| 2025-03-03 | 64.50 | 65.35 | 62.28 | 62.62 | -2.658% | 1,462,950 | +41.600% |
| 2025-02-28 | 63.66 | 64.33 | 62.94 | 64.33 | +1.227% | 2,258,476 | +37.836% |
| 2025-02-27 | 64.11 | 64.87 | 63.31 | 63.55 | -0.235% | 1,127,920 | +39.528% |
| 2025-02-26 | 64.49 | 65.19 | 63.36 | 63.70 | -0.856% | 2,208,319 | +39.199% |
| 2025-02-25 | 65.36 | 65.84 | 63.32 | 64.25 | -0.895% | 1,861,027 | +38.008% |
| 2025-02-24 | 65.68 | 65.80 | 64.48 | 64.83 | -0.902% | 991,729 | +36.773% |
| 2025-02-21 | 67.40 | 67.40 | 65.02 | 65.42 | -2.373% | 1,745,650 | +35.540% |
| 2025-02-20 | 67.81 | 68.26 | 66.20 | 67.01 | -1.107% | 1,876,827 | +32.324% |
| 2025-02-19 | 66.92 | 68.18 | 66.75 | 67.76 | -0.147% | 1,543,289 | +30.859% |
| 2025-02-18 | 67.09 | 67.97 | 66.97 | 67.86 | +1.148% | 856,425 | +30.666% |
| 2025-02-14 | 67.04 | 67.87 | 66.72 | 67.09 | +0.494% | 1,615,231 | +32.166% |
| 2025-02-13 | 67.04 | 67.11 | 66.28 | 66.76 | -0.150% | 1,475,610 | +32.819% |
| 2025-02-12 | 66.33 | 67.58 | 66.29 | 66.86 | -0.313% | 1,886,807 | +32.620% |
| 2025-02-11 | 66.58 | 67.64 | 65.74 | 67.07 | +1.437% | 1,894,663 | +32.205% |
| 2025-02-10 | 67.49 | 67.69 | 66.10 | 66.12 | -2.189% | 1,872,118 | +34.105% |
| 2025-02-07 | 68.17 | 68.48 | 67.15 | 67.60 | -0.530% | 1,881,370 | +31.169% |
| 2025-02-06 | 68.85 | 68.85 | 66.44 | 67.96 | -0.614% | 2,926,269 | +30.474% |
| 2025-02-05 | 68.43 | 68.75 | 67.40 | 68.38 | +0.826% | 2,924,632 | +29.672% |
| 2025-02-04 | 66.30 | 68.94 | 66.28 | 67.82 | +2.835% | 2,878,788 | +30.743% |
| 2025-02-03 | 65.33 | 67.12 | 64.90 | 65.95 | -2.035% | 2,356,210 | +34.450% |
| 2025-01-31 | 67.48 | 67.76 | 66.04 | 67.32 | -0.059% | 3,290,876 | +31.714% |
| 2025-01-30 | 66.45 | 68.51 | 65.77 | 67.36 | +3.170% | 3,470,710 | +31.636% |
| 2025-01-29 | 63.53 | 66.09 | 63.50 | 65.29 | +2.770% | 2,666,939 | +35.809% |
| 2025-01-28 | 62.82 | 63.59 | 62.34 | 63.53 | +1.179% | 1,890,778 | +39.572% |
| 2025-01-27 | 63.64 | 64.38 | 62.08 | 62.79 | -0.759% | 1,934,952 | +41.217% |
| 2025-01-24 | 61.90 | 63.74 | 61.88 | 63.27 | +1.183% | 1,419,958 | +40.145% |
| 2025-01-23 | 62.11 | 63.40 | 61.66 | 62.53 | -0.255% | 2,036,632 | +41.804% |
| 2025-01-22 | 63.46 | 65.51 | 62.12 | 62.69 | -5.559% | 3,726,283 | +41.442% |
| 2025-01-21 | 66.12 | 67.12 | 65.93 | 66.38 | +0.424% | 2,582,321 | +33.579% |
| 2025-01-17 | 64.91 | 66.19 | 64.74 | 66.10 | +1.505% | 1,953,399 | +34.145% |
| 2025-01-16 | 64.23 | 65.25 | 63.46 | 65.12 | +0.046% | 2,818,736 | +36.164% |
| 2025-01-15 | 65.31 | 66.00 | 64.38 | 65.09 | +3.285% | 1,768,067 | +36.227% |
| 2025-01-14 | 61.38 | 63.08 | 61.38 | 63.02 | +3.447% | 1,683,536 | +40.701% |
| 2025-01-13 | 59.89 | 61.05 | 59.83 | 60.92 | +1.179% | 1,283,881 | +45.552% |
| 2025-01-10 | 61.01 | 61.25 | 59.74 | 60.21 | -3.339% | 2,813,957 | +47.268% |
| 2025-01-08 | 62.07 | 62.47 | 61.28 | 62.29 | -0.432% | 1,795,891 | +42.350% |
| 2025-01-07 | 63.43 | 63.89 | 61.78 | 62.56 | -0.809% | 1,522,351 | +41.736% |
| 2025-01-06 | 62.97 | 63.96 | 62.70 | 63.07 | +0.944% | 1,309,807 | +40.590% |
| 2025-01-03 | 61.63 | 62.52 | 60.90 | 62.48 | +1.676% | 1,286,528 | +41.917% |
| 2025-01-02 | 62.24 | 62.61 | 61.00 | 61.45 | -0.647% | 952,657 | +44.296% |
| 2024-12-31 | 61.75 | 62.13 | 61.33 | 61.85 | +0.667% | 895,403 | +43.363% |
| 2024-12-30 | 61.21 | 61.74 | 60.70 | 61.44 | -0.534% | 753,671 | +44.320% |
| 2024-12-27 | 62.23 | 63.00 | 61.45 | 61.77 | -1.263% | 805,586 | +43.549% |
| 2024-12-26 | 62.07 | 62.70 | 61.66 | 62.56 | +0.224% | 806,189 | +41.736% |
| 2024-12-24 | 62.00 | 62.49 | 61.66 | 62.42 | +0.905% | 727,072 | +42.054% |
| 2024-12-23 | 60.80 | 61.89 | 60.63 | 61.86 | +1.145% | 1,614,504 | +43.340% |
| 2024-12-20 | 59.40 | 61.65 | 59.11 | 61.16 | +1.916% | 14,496,240 | +44.980% |
| 2024-12-19 | 61.91 | 62.32 | 59.75 | 60.01 | -1.832% | 2,169,246 | +47.759% |
| 2024-12-18 | 64.95 | 64.98 | 60.84 | 61.13 | -5.092% | 2,108,179 | +45.052% |
| 2024-12-17 | 65.69 | 65.90 | 63.88 | 64.41 | -3.099% | 2,222,320 | +37.665% |
| 2024-12-16 | 66.51 | 66.77 | 65.80 | 66.47 | -0.165% | 1,941,654 | +33.399% |
| 2024-12-13 | 66.24 | 66.73 | 65.65 | 66.58 | +0.165% | 3,556,806 | +33.178% |
| 2024-12-12 | 66.95 | 67.13 | 66.16 | 66.47 | -0.360% | 3,447,971 | +33.399% |
| 2024-12-11 | 68.54 | 68.54 | 66.44 | 66.71 | -1.404% | 3,023,485 | +32.919% |
| 2024-12-10 | 68.38 | 69.04 | 66.58 | 67.66 | -0.044% | 2,084,635 | +31.052% |
| 2024-12-09 | 68.25 | 68.69 | 66.95 | 67.69 | -2.436% | 2,597,196 | +30.994% |
| 2024-12-06 | 69.80 | 70.24 | 68.89 | 69.38 | -0.772% | 1,552,112 | +27.803% |
| 2024-12-05 | 70.80 | 71.51 | 69.64 | 69.92 | -1.285% | 2,340,999 | +26.816% |
| 2024-12-04 | 70.47 | 70.90 | 69.61 | 70.83 | +0.042% | 1,877,711 | +25.187% |
| 2024-12-03 | 71.18 | 71.61 | 70.44 | 70.80 | -0.338% | 947,701 | +25.240% |
| 2024-12-02 | 72.40 | 72.51 | 71.00 | 71.04 | -1.675% | 1,411,001 | +24.817% |
| 2024-11-29 | 72.77 | 72.78 | 71.55 | 72.25 | -0.097% | 593,457 | +22.727% |
| 2024-11-27 | 72.78 | 73.41 | 72.09 | 72.32 | -0.441% | 1,104,752 | +22.608% |
| 2024-11-26 | 72.48 | 73.08 | 72.00 | 72.64 | -0.124% | 1,409,960 | +22.068% |
| 2024-11-25 | 71.50 | 73.45 | 71.50 | 72.73 | +2.307% | 1,623,314 | +21.917% |
| 2024-11-22 | 68.86 | 71.46 | 68.80 | 71.09 | +3.179% | 1,940,608 | +24.729% |
| 2024-11-21 | 67.99 | 70.44 | 64.01 | 68.90 | +1.503% | 3,030,911 | +28.694% |
| 2024-11-20 | 68.20 | 68.35 | 67.19 | 67.88 | +0.162% | 1,447,870 | +30.628% |
| 2024-11-19 | 67.37 | 68.57 | 67.03 | 67.77 | -0.761% | 1,487,697 | +30.840% |
| 2024-11-18 | 69.61 | 69.61 | 68.06 | 68.29 | -0.914% | 1,410,646 | +29.843% |
| 2024-11-15 | 70.31 | 70.75 | 68.81 | 68.92 | -1.655% | 1,990,859 | +28.656% |
| 2024-11-14 | 70.29 | 71.33 | 70.05 | 70.08 | -0.214% | 1,311,507 | +26.527% |
| 2024-11-13 | 70.28 | 71.63 | 69.96 | 70.23 | +0.329% | 1,010,232 | +26.257% |
| 2024-11-12 | 70.22 | 71.24 | 69.70 | 70.00 | -1.102% | 935,148 | +26.671% |
| 2024-11-11 | 70.00 | 71.27 | 69.78 | 70.78 | +2.431% | 1,446,256 | +25.276% |
| 2024-11-08 | 68.15 | 69.56 | 67.98 | 69.10 | +1.305% | 1,470,197 | +28.321% |
| 2024-11-07 | 69.54 | 70.00 | 67.97 | 68.21 | -2.987% | 1,600,628 | +29.996% |
| 2024-11-06 | 68.20 | 70.38 | 68.20 | 70.31 | +11.109% | 4,507,289 | +26.113% |
| 2024-11-05 | 62.48 | 63.55 | 62.39 | 63.28 | +1.427% | 1,205,299 | +40.123% |
| 2024-11-04 | 62.78 | 63.26 | 62.03 | 62.39 | -0.795% | 1,323,411 | +42.122% |
| 2024-11-01 | 64.07 | 64.07 | 62.62 | 62.89 | -1.287% | 1,526,870 | +40.992% |
| 2024-10-31 | 64.09 | 64.96 | 63.68 | 63.71 | -1.179% | 1,300,577 | +39.178% |
| 2024-10-30 | 62.59 | 65.02 | 62.59 | 64.47 | +2.790% | 2,264,241 | +37.537% |
| 2024-10-29 | 62.63 | 62.89 | 62.30 | 62.72 | +0.080% | 2,206,037 | +41.374% |
| 2024-10-28 | 62.27 | 62.88 | 61.92 | 62.67 | +1.457% | 1,212,566 | +41.487% |
| 2024-10-25 | 63.15 | 63.65 | 61.69 | 61.77 | -1.859% | 1,359,220 | +43.549% |
| 2024-10-24 | 62.04 | 63.30 | 61.77 | 62.94 | +1.483% | 1,518,820 | +40.880% |
| 2024-10-23 | 62.32 | 63.00 | 61.22 | 62.02 | -0.465% | 2,559,885 | +42.970% |
| 2024-10-22 | 62.25 | 62.53 | 61.44 | 62.31 | +0.451% | 2,665,003 | +42.305% |
| 2024-10-21 | 65.32 | 65.35 | 61.78 | 62.03 | -4.481% | 2,760,542 | +42.947% |
| 2024-10-18 | 64.20 | 66.06 | 64.02 | 64.94 | +3.672% | 3,935,718 | +36.541% |
| 2024-10-17 | 62.59 | 63.27 | 62.23 | 62.64 | +0.513% | 2,115,798 | +41.555% |
| 2024-10-16 | 62.64 | 63.02 | 62.23 | 62.32 | +0.744% | 1,532,730 | +42.282% |
| 2024-10-15 | 62.00 | 63.20 | 61.47 | 61.86 | +0.864% | 2,359,756 | +43.340% |
| 2024-10-14 | 61.12 | 61.84 | 60.75 | 61.33 | +0.082% | 1,912,049 | +44.579% |
| 2024-10-11 | 59.93 | 61.59 | 59.40 | 61.28 | +3.235% | 1,739,255 | +44.696% |
| 2024-10-10 | 59.20 | 59.58 | 58.74 | 59.36 | +0.051% | 1,208,772 | +49.377% |
| 2024-10-09 | 57.82 | 59.36 | 57.68 | 59.33 | +2.505% | 1,418,317 | +49.452% |
| 2024-10-08 | 58.55 | 58.72 | 57.57 | 57.88 | -0.686% | 1,700,938 | +53.196% |
| 2024-10-07 | 58.03 | 58.65 | 57.70 | 58.28 | -0.985% | 1,480,465 | +52.145% |
| 2024-10-04 | 59.72 | 60.20 | 58.31 | 58.86 | +0.307% | 2,792,949 | +50.646% |
| 2024-10-03 | 58.00 | 58.69 | 57.24 | 58.68 | +0.946% | 1,159,314 | +51.108% |
| 2024-10-02 | 58.19 | 59.16 | 57.80 | 58.13 | -0.343% | 1,294,361 | +52.537% |
| 2024-10-01 | 59.41 | 59.55 | 57.60 | 58.33 | -2.637% | 1,394,281 | +52.014% |
| 2024-09-30 | 58.91 | 59.98 | 58.84 | 59.91 | +0.893% | 1,420,525 | +48.005% |
| 2024-09-27 | 59.81 | 59.94 | 58.96 | 59.38 | -0.151% | 1,254,117 | +49.326% |
| 2024-09-26 | 59.21 | 59.85 | 58.64 | 59.47 | +1.294% | 1,176,956 | +49.100% |
| 2024-09-25 | 60.54 | 60.54 | 58.53 | 58.71 | -2.894% | 2,411,481 | +51.030% |
| 2024-09-24 | 61.40 | 61.48 | 60.12 | 60.46 | +0.432% | 1,581,231 | +46.659% |
| 2024-09-23 | 61.62 | 61.84 | 60.13 | 60.20 | -2.098% | 1,650,574 | +47.292% |
| 2024-09-20 | 61.45 | 61.57 | 60.42 | 61.49 | +0.605% | 3,737,893 | +44.202% |
| 2024-09-19 | 60.86 | 61.74 | 60.38 | 61.12 | +2.379% | 2,953,957 | +45.075% |
| 2024-09-18 | 58.55 | 60.99 | 57.92 | 59.70 | +2.016% | 2,722,087 | +48.526% |
| 2024-09-17 | 58.30 | 59.14 | 58.12 | 58.52 | +0.914% | 1,166,065 | +51.521% |
| 2024-09-16 | 57.38 | 58.29 | 57.32 | 57.99 | +0.870% | 1,053,355 | +52.906% |
| 2024-09-13 | 56.58 | 57.77 | 56.58 | 57.49 | +1.375% | 1,560,922 | +54.236% |
| 2024-09-12 | 56.52 | 56.78 | 55.97 | 56.71 | +0.514% | 1,232,869 | +56.357% |
| 2024-09-11 | 56.64 | 56.85 | 55.54 | 56.42 | -1.707% | 2,098,766 | +57.161% |
| 2024-09-10 | 56.00 | 57.65 | 55.67 | 57.40 | +3.535% | 4,312,853 | +54.477% |
| 2024-09-09 | 54.80 | 55.58 | 54.43 | 55.44 | +1.039% | 2,110,004 | +59.939% |
| 2024-09-06 | 55.00 | 55.97 | 54.56 | 54.87 | -0.327% | 2,552,775 | +61.600% |
| 2024-09-05 | 56.22 | 56.40 | 54.54 | 55.05 | +0.401% | 2,088,851 | +61.072% |
| 2024-09-04 | 55.52 | 56.13 | 54.66 | 54.83 | -1.809% | 1,589,709 | +61.718% |
| 2024-09-03 | 56.71 | 57.17 | 55.55 | 55.84 | -2.224% | 1,531,642 | +58.793% |
| 2024-08-30 | 56.78 | 57.12 | 56.38 | 57.11 | +1.062% | 1,103,769 | +55.262% |
| 2024-08-29 | 56.61 | 57.20 | 55.92 | 56.51 | -0.018% | 1,223,641 | +56.910% |
| 2024-08-28 | 55.87 | 56.80 | 55.49 | 56.52 | +0.965% | 2,047,913 | +56.883% |
| 2024-08-27 | 56.16 | 56.56 | 55.83 | 55.98 | -1.095% | 1,235,024 | +58.396% |
| 2024-08-26 | 57.86 | 58.19 | 56.34 | 56.60 | -1.531% | 1,351,406 | +56.661% |
| 2024-08-23 | 55.32 | 57.96 | 55.17 | 57.48 | +4.680% | 1,539,585 | +54.262% |
| 2024-08-22 | 55.24 | 55.83 | 54.77 | 54.91 | -0.633% | 1,572,409 | +61.482% |
| 2024-08-21 | 55.97 | 56.00 | 54.79 | 55.26 | -0.629% | 1,198,948 | +60.460% |
| 2024-08-20 | 56.28 | 56.28 | 55.31 | 55.61 | -1.680% | 1,317,127 | +59.450% |
| 2024-08-19 | 56.20 | 56.62 | 55.68 | 56.56 | +0.605% | 1,419,329 | +56.772% |
| 2024-08-16 | 54.75 | 56.28 | 54.70 | 56.22 | +2.573% | 1,183,267 | +57.720% |
| 2024-08-15 | 55.85 | 56.09 | 54.65 | 54.81 | -0.055% | 2,111,917 | +61.777% |
| 2024-08-14 | 54.76 | 54.91 | 54.16 | 54.84 | +0.698% | 1,114,847 | +61.689% |
| 2024-08-13 | 54.00 | 54.60 | 53.47 | 54.46 | +1.832% | 1,542,562 | +62.817% |
| 2024-08-12 | 54.35 | 55.32 | 53.32 | 53.48 | +2.178% | 2,441,133 | +65.800% |
| 2024-08-09 | 52.64 | 53.24 | 52.21 | 52.34 | 0.000% | 1,200,414 | +69.412% |