COSO
CoastalSouth Bancshares, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
26.93USD+2.046%(+0.54)297,625
After-hoursOct 2, 2026 4:39:30 PM EDT
26.98USD+0.186%(+0.05)
COSO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.66 | 27.21 | 26.66 | 26.98 | +2.236% | 297,625 | 0.000% |
| 2026-10-01 | 26.14 | 26.52 | 25.98 | 26.39 | +0.648% | 104,763 | +2.236% |
| 2026-09-30 | 26.36 | 26.67 | 26.02 | 26.22 | -0.418% | 104,005 | +2.899% |
| 2026-09-29 | 26.54 | 26.82 | 26.02 | 26.33 | -0.866% | 139,069 | +2.469% |
| 2026-09-28 | 26.64 | 26.75 | 26.48 | 26.56 | -0.188% | 131,010 | +1.581% |
| 2026-09-25 | 26.69 | 26.99 | 26.60 | 26.61 | +0.151% | 106,332 | +1.390% |
| 2026-09-24 | 26.36 | 26.58 | 26.26 | 26.57 | +0.988% | 112,349 | +1.543% |
| 2026-09-23 | 26.59 | 26.77 | 26.20 | 26.31 | -1.313% | 112,138 | +2.547% |
| 2026-09-22 | 26.81 | 27.07 | 26.60 | 26.66 | -0.299% | 113,276 | +1.200% |
| 2026-09-21 | 26.92 | 27.55 | 26.60 | 26.74 | -0.632% | 136,203 | +0.898% |
| 2026-09-18 | 27.20 | 27.49 | 26.74 | 26.91 | -1.248% | 292,590 | +0.260% |
| 2026-09-17 | 27.28 | 27.43 | 27.16 | 27.25 | +0.073% | 229,188 | -0.991% |
| 2026-09-16 | 27.68 | 27.69 | 26.91 | 27.23 | -1.448% | 97,595 | -0.918% |
| 2026-09-15 | 27.61 | 27.78 | 27.50 | 27.63 | +0.327% | 307,053 | -2.353% |
| 2026-09-14 | 27.43 | 27.84 | 27.43 | 27.54 | +0.218% | 157,629 | -2.033% |
| 2026-09-11 | 27.58 | 27.94 | 27.34 | 27.48 | -0.326% | 109,281 | -1.820% |
| 2026-09-10 | 27.31 | 27.64 | 27.31 | 27.57 | +0.620% | 96,395 | -2.140% |
| 2026-09-09 | 27.55 | 27.77 | 27.16 | 27.40 | -1.332% | 78,556 | -1.533% |
| 2026-09-08 | 28.07 | 28.07 | 27.50 | 27.77 | -0.430% | 70,045 | -2.845% |
| 2026-09-04 | 27.59 | 28.04 | 27.59 | 27.89 | +0.686% | 96,500 | -3.263% |
| 2026-09-03 | 27.32 | 27.91 | 27.16 | 27.70 | +1.838% | 108,245 | -2.599% |
| 2026-09-02 | 27.29 | 27.58 | 27.17 | 27.20 | +0.037% | 151,686 | -0.809% |
| 2026-09-01 | 27.36 | 27.50 | 27.00 | 27.19 | -0.803% | 80,280 | -0.772% |
| 2026-08-31 | 27.29 | 27.60 | 27.22 | 27.41 | -0.291% | 92,031 | -1.569% |
| 2026-08-28 | 27.41 | 27.73 | 27.41 | 27.49 | +0.549% | 67,331 | -1.855% |
| 2026-08-27 | 27.09 | 27.51 | 27.09 | 27.34 | -0.037% | 77,161 | -1.317% |
| 2026-08-26 | 27.66 | 27.89 | 27.30 | 27.35 | -0.690% | 86,725 | -1.353% |
| 2026-08-25 | 27.52 | 27.92 | 27.36 | 27.54 | 0.000% | 54,971 | -2.033% |
| 2026-08-24 | 27.53 | 27.99 | 27.41 | 27.54 | +0.548% | 60,038 | -2.033% |
| 2026-08-21 | 27.31 | 27.73 | 27.10 | 27.39 | +0.514% | 294,677 | -1.497% |
| 2026-08-20 | 26.80 | 27.44 | 26.58 | 27.25 | +0.851% | 81,488 | -0.991% |
| 2026-08-19 | 28.00 | 28.38 | 26.96 | 27.02 | -2.806% | 86,044 | -0.148% |
| 2026-08-18 | 27.90 | 28.09 | 27.70 | 27.80 | -0.108% | 75,896 | -2.950% |
| 2026-08-17 | 27.74 | 27.93 | 27.63 | 27.83 | +0.072% | 66,049 | -3.054% |
| 2026-08-14 | 28.00 | 28.19 | 27.63 | 27.81 | -0.714% | 98,967 | -2.985% |
| 2026-08-13 | 27.84 | 28.38 | 27.80 | 28.01 | +0.937% | 66,012 | -3.677% |
| 2026-08-12 | 28.14 | 28.24 | 27.71 | 27.75 | -0.502% | 145,444 | -2.775% |
| 2026-08-11 | 27.90 | 28.31 | 27.65 | 27.89 | +0.650% | 63,387 | -3.263% |
| 2026-08-10 | 28.07 | 28.56 | 27.51 | 27.71 | -1.177% | 68,317 | -2.634% |
| 2026-08-07 | 27.72 | 28.25 | 27.72 | 28.04 | +1.337% | 77,478 | -3.780% |
| 2026-08-06 | 27.41 | 27.99 | 27.40 | 27.67 | +1.430% | 161,820 | -2.494% |
| 2026-08-05 | 27.41 | 27.55 | 27.21 | 27.28 | 0.000% | 83,630 | -1.100% |
| 2026-08-04 | 27.65 | 27.67 | 27.22 | 27.28 | -0.292% | 58,266 | -1.100% |
| 2026-08-03 | 27.66 | 27.95 | 27.07 | 27.36 | +0.330% | 63,936 | -1.389% |
| 2026-07-31 | 26.99 | 27.35 | 26.99 | 27.27 | +0.702% | 49,259 | -1.063% |
| 2026-07-30 | 27.57 | 27.77 | 27.01 | 27.08 | -0.951% | 46,464 | -0.369% |
| 2026-07-29 | 27.61 | 27.89 | 27.19 | 27.34 | -1.228% | 80,167 | -1.317% |
| 2026-07-28 | 27.39 | 27.80 | 27.36 | 27.68 | +1.466% | 70,638 | -2.529% |
| 2026-07-27 | 27.10 | 27.46 | 27.10 | 27.28 | +0.701% | 37,811 | -1.100% |
| 2026-07-24 | 26.69 | 27.24 | 26.69 | 27.09 | +1.766% | 47,993 | -0.406% |
| 2026-07-23 | 26.34 | 26.69 | 26.10 | 26.62 | +0.301% | 53,091 | +1.352% |
| 2026-07-22 | 26.49 | 26.88 | 26.30 | 26.54 | -0.375% | 77,093 | +1.658% |
| 2026-07-21 | 26.50 | 27.18 | 26.40 | 26.64 | -0.225% | 61,368 | +1.276% |
| 2026-07-20 | 27.30 | 27.30 | 26.70 | 26.70 | -1.330% | 50,360 | +1.049% |
| 2026-07-17 | 27.15 | 27.36 | 26.82 | 27.06 | -1.133% | 104,882 | -0.296% |
| 2026-07-16 | 26.80 | 27.65 | 26.80 | 27.37 | +1.975% | 148,390 | -1.425% |
| 2026-07-15 | 26.55 | 26.96 | 26.55 | 26.84 | +1.321% | 57,782 | +0.522% |
| 2026-07-14 | 26.68 | 26.99 | 26.39 | 26.49 | -0.526% | 54,437 | +1.850% |
| 2026-07-13 | 26.43 | 26.98 | 26.35 | 26.63 | +0.795% | 47,137 | +1.314% |
| 2026-07-10 | 26.38 | 26.75 | 26.31 | 26.42 | +0.456% | 57,880 | +2.120% |
| 2026-07-09 | 26.34 | 26.57 | 26.13 | 26.30 | +0.612% | 70,091 | +2.586% |
| 2026-07-08 | 26.52 | 26.59 | 26.05 | 26.14 | -1.544% | 99,323 | +3.213% |
| 2026-07-07 | 26.68 | 27.00 | 26.38 | 26.55 | -0.263% | 93,776 | +1.620% |
| 2026-07-06 | 27.05 | 27.23 | 26.39 | 26.62 | -0.783% | 170,546 | +1.352% |
| 2026-07-02 | 27.75 | 28.02 | 26.71 | 26.83 | -2.649% | 178,738 | +0.559% |
| 2026-07-01 | 26.95 | 27.78 | 26.95 | 27.56 | +2.644% | 247,852 | -2.104% |
| 2026-06-30 | 26.93 | 27.16 | 26.66 | 26.85 | +0.112% | 221,544 | +0.484% |
| 2026-06-29 | 26.91 | 27.09 | 26.81 | 26.82 | -0.112% | 261,882 | +0.597% |
| 2026-06-26 | 27.06 | 27.19 | 26.81 | 26.85 | -0.260% | 636,497 | +0.484% |
| 2026-06-25 | 27.20 | 27.64 | 26.88 | 26.92 | -0.920% | 185,474 | +0.223% |
| 2026-06-24 | 27.16 | 27.41 | 27.09 | 27.17 | +0.074% | 293,251 | -0.699% |
| 2026-06-23 | 26.91 | 27.27 | 26.91 | 27.15 | +1.080% | 116,740 | -0.626% |
| 2026-06-22 | 26.51 | 26.94 | 26.51 | 26.86 | +1.435% | 149,138 | +0.447% |
| 2026-06-18 | 26.59 | 26.94 | 26.46 | 26.48 | +0.151% | 210,769 | +1.888% |
| 2026-06-17 | 26.57 | 26.84 | 26.27 | 26.44 | 0.000% | 209,357 | +2.042% |
| 2026-06-16 | 26.88 | 27.05 | 26.44 | 26.44 | -1.343% | 79,081 | +2.042% |
| 2026-06-15 | 27.30 | 27.52 | 26.70 | 26.80 | -0.557% | 86,069 | +0.672% |
| 2026-06-12 | 26.84 | 27.36 | 26.77 | 26.95 | +0.748% | 138,933 | +0.111% |
| 2026-06-11 | 26.79 | 27.42 | 26.50 | 26.75 | +0.526% | 131,397 | +0.860% |
| 2026-06-10 | 26.50 | 27.37 | 26.45 | 26.61 | +1.063% | 208,514 | +1.390% |
| 2026-06-09 | 26.00 | 26.73 | 26.00 | 26.33 | +1.191% | 101,728 | +2.469% |
| 2026-06-08 | 26.10 | 26.18 | 25.96 | 26.02 | +0.193% | 95,561 | +3.689% |
| 2026-06-05 | 25.95 | 26.24 | 25.89 | 25.97 | +0.503% | 139,692 | +3.889% |
| 2026-06-04 | 25.64 | 25.93 | 25.50 | 25.84 | +1.973% | 47,561 | +4.412% |
| 2026-06-03 | 25.73 | 25.73 | 25.18 | 25.34 | -1.630% | 60,464 | +6.472% |
| 2026-06-02 | 25.39 | 25.79 | 25.35 | 25.76 | +1.099% | 54,184 | +4.736% |
| 2026-06-01 | 25.50 | 25.68 | 25.27 | 25.48 | -0.196% | 67,230 | +5.887% |
| 2026-05-29 | 25.69 | 25.92 | 25.52 | 25.53 | -0.661% | 37,006 | +5.680% |
| 2026-05-28 | 25.89 | 25.89 | 25.45 | 25.70 | -0.155% | 56,250 | +4.981% |
| 2026-05-27 | 25.90 | 25.99 | 25.70 | 25.74 | -0.426% | 51,687 | +4.817% |
| 2026-05-26 | 25.87 | 25.98 | 25.72 | 25.85 | +0.662% | 134,880 | +4.371% |
| 2026-05-22 | 25.73 | 25.86 | 25.63 | 25.68 | +0.627% | 98,569 | +5.062% |
| 2026-05-21 | 25.45 | 25.66 | 25.36 | 25.52 | +0.078% | 102,148 | +5.721% |
| 2026-05-20 | 25.32 | 25.73 | 25.32 | 25.50 | +1.030% | 55,403 | +5.804% |
| 2026-05-19 | 25.38 | 25.47 | 25.18 | 25.24 | -0.355% | 52,078 | +6.894% |
| 2026-05-18 | 25.37 | 25.57 | 25.25 | 25.33 | +0.636% | 53,410 | +6.514% |
| 2026-05-15 | 25.44 | 25.60 | 25.09 | 25.17 | -1.061% | 51,272 | +7.191% |
| 2026-05-14 | 25.49 | 25.70 | 25.29 | 25.44 | +0.434% | 50,308 | +6.053% |
| 2026-05-13 | 25.39 | 25.62 | 25.30 | 25.33 | -0.667% | 51,262 | +6.514% |
| 2026-05-12 | 25.29 | 25.62 | 25.05 | 25.50 | +0.830% | 59,015 | +5.804% |
| 2026-05-11 | 25.92 | 26.00 | 25.21 | 25.29 | -2.128% | 74,878 | +6.682% |
| 2026-05-08 | 25.79 | 25.99 | 25.64 | 25.84 | +0.039% | 49,047 | +4.412% |
| 2026-05-07 | 25.71 | 26.00 | 25.71 | 25.83 | +0.039% | 79,902 | +4.452% |
| 2026-05-06 | 25.80 | 26.00 | 25.75 | 25.82 | +0.624% | 111,819 | +4.493% |
| 2026-05-05 | 25.55 | 25.76 | 25.41 | 25.66 | +0.509% | 102,357 | +5.144% |
| 2026-05-04 | 25.49 | 25.82 | 25.43 | 25.53 | -0.312% | 98,344 | +5.680% |
| 2026-05-01 | 25.78 | 26.12 | 25.59 | 25.61 | +0.235% | 203,917 | +5.349% |
| 2026-04-30 | 25.49 | 25.70 | 25.49 | 25.55 | +0.314% | 101,164 | +5.597% |
| 2026-04-29 | 25.58 | 25.73 | 25.00 | 25.47 | -0.740% | 685,905 | +5.929% |
| 2026-04-28 | 25.75 | 26.11 | 25.66 | 25.66 | +0.274% | 110,457 | +5.144% |
| 2026-04-27 | 25.32 | 26.00 | 25.32 | 25.59 | +0.907% | 44,752 | +5.432% |
| 2026-04-24 | 25.49 | 25.73 | 25.30 | 25.36 | -0.588% | 32,687 | +6.388% |
| 2026-04-23 | 25.55 | 26.00 | 25.39 | 25.51 | -0.313% | 60,522 | +5.762% |
| 2026-04-22 | 25.02 | 26.05 | 24.98 | 25.59 | +2.442% | 72,166 | +5.432% |
| 2026-04-21 | 25.79 | 26.36 | 24.96 | 24.98 | -3.886% | 133,904 | +8.006% |
| 2026-04-20 | 25.76 | 26.12 | 25.75 | 25.99 | +0.193% | 60,725 | +3.809% |
| 2026-04-17 | 25.68 | 26.20 | 25.67 | 25.94 | +2.006% | 140,706 | +4.009% |
| 2026-04-16 | 25.34 | 25.69 | 25.34 | 25.43 | -0.392% | 49,746 | +6.095% |
| 2026-04-15 | 25.45 | 25.70 | 25.45 | 25.53 | -0.078% | 31,791 | +5.680% |
| 2026-04-14 | 25.44 | 25.60 | 25.35 | 25.55 | -0.078% | 37,771 | +5.597% |
| 2026-04-13 | 25.54 | 25.65 | 25.34 | 25.57 | -0.117% | 61,016 | +5.514% |
| 2026-04-10 | 26.11 | 26.11 | 25.54 | 25.60 | -1.311% | 92,847 | +5.391% |
| 2026-04-09 | 25.50 | 26.09 | 25.33 | 25.94 | +1.885% | 214,850 | +4.009% |
| 2026-04-08 | 25.05 | 25.76 | 25.05 | 25.46 | +2.290% | 105,383 | +5.970% |
| 2026-04-07 | 24.80 | 24.97 | 24.79 | 24.89 | -0.040% | 69,283 | +8.397% |
| 2026-04-06 | 24.68 | 24.95 | 24.65 | 24.90 | +0.891% | 106,570 | +8.353% |
| 2026-04-02 | 24.69 | 24.77 | 24.45 | 24.68 | -0.323% | 74,395 | +9.319% |
| 2026-04-01 | 24.73 | 25.00 | 24.71 | 24.76 | +0.691% | 62,182 | +8.966% |
| 2026-03-31 | 24.51 | 24.77 | 24.39 | 24.59 | +1.235% | 64,389 | +9.719% |
| 2026-03-30 | 24.16 | 24.36 | 24.14 | 24.29 | +0.830% | 106,668 | +11.075% |
| 2026-03-27 | 23.98 | 24.27 | 23.92 | 24.09 | -0.290% | 38,276 | +11.997% |
| 2026-03-26 | 23.96 | 24.41 | 23.96 | 24.16 | -0.083% | 47,947 | +11.672% |
| 2026-03-25 | 24.25 | 24.49 | 24.00 | 24.18 | +0.249% | 57,953 | +11.580% |
| 2026-03-24 | 23.88 | 24.38 | 23.73 | 24.12 | +0.416% | 132,786 | +11.857% |
| 2026-03-23 | 24.01 | 24.48 | 23.90 | 24.02 | +1.479% | 145,211 | +12.323% |
| 2026-03-20 | 23.99 | 24.79 | 23.66 | 23.67 | -1.334% | 546,612 | +13.984% |
| 2026-03-19 | 23.41 | 24.15 | 23.40 | 23.99 | +2.390% | 125,557 | +12.464% |
| 2026-03-18 | 23.84 | 24.07 | 23.41 | 23.43 | -1.720% | 129,942 | +15.152% |
| 2026-03-17 | 24.28 | 24.41 | 23.75 | 23.84 | -1.079% | 76,729 | +13.171% |
| 2026-03-16 | 24.01 | 24.72 | 24.01 | 24.10 | +0.837% | 86,673 | +11.950% |
| 2026-03-13 | 24.10 | 24.49 | 23.85 | 23.90 | -0.042% | 62,455 | +12.887% |
| 2026-03-12 | 23.77 | 24.10 | 23.75 | 23.91 | -0.375% | 84,944 | +12.840% |
| 2026-03-11 | 24.12 | 24.66 | 23.93 | 24.00 | -1.275% | 65,207 | +12.417% |
| 2026-03-10 | 23.93 | 24.60 | 23.93 | 24.31 | +1.165% | 89,542 | +10.983% |
| 2026-03-09 | 23.95 | 24.24 | 23.42 | 24.03 | +0.209% | 60,495 | +12.276% |
| 2026-03-06 | 24.19 | 24.48 | 23.85 | 23.98 | -2.282% | 62,399 | +12.510% |
| 2026-03-05 | 24.72 | 25.12 | 24.53 | 24.54 | -1.327% | 58,124 | +9.943% |
| 2026-03-04 | 24.75 | 25.14 | 24.75 | 24.87 | +1.098% | 72,045 | +8.484% |
| 2026-03-03 | 24.57 | 24.95 | 24.30 | 24.60 | -0.445% | 54,462 | +9.675% |
| 2026-03-02 | 24.21 | 24.73 | 24.21 | 24.71 | +0.652% | 62,478 | +9.187% |
| 2026-02-27 | 25.25 | 25.48 | 24.53 | 24.55 | -3.308% | 68,552 | +9.898% |
| 2026-02-26 | 25.45 | 25.61 | 25.34 | 25.39 | +0.158% | 63,502 | +6.262% |
| 2026-02-25 | 25.39 | 25.55 | 25.30 | 25.35 | +0.356% | 64,642 | +6.430% |
| 2026-02-24 | 25.35 | 25.65 | 25.05 | 25.26 | +0.798% | 80,667 | +6.809% |
| 2026-02-23 | 25.24 | 25.71 | 25.00 | 25.06 | -0.437% | 83,216 | +7.662% |
| 2026-02-20 | 25.14 | 25.36 | 25.05 | 25.17 | +0.159% | 59,316 | +7.191% |
| 2026-02-19 | 25.01 | 25.41 | 25.01 | 25.13 | -0.199% | 33,226 | +7.362% |
| 2026-02-18 | 25.26 | 25.72 | 25.04 | 25.18 | -0.788% | 56,073 | +7.149% |
| 2026-02-17 | 25.15 | 25.78 | 25.15 | 25.38 | +1.398% | 62,019 | +6.304% |
| 2026-02-13 | 25.00 | 25.48 | 24.87 | 25.03 | +0.684% | 72,741 | +7.791% |
| 2026-02-12 | 25.06 | 25.32 | 24.70 | 24.86 | -0.080% | 84,533 | +8.528% |
| 2026-02-11 | 25.36 | 26.29 | 24.88 | 24.88 | -1.815% | 39,490 | +8.441% |
| 2026-02-10 | 25.43 | 25.63 | 25.33 | 25.34 | -0.236% | 53,704 | +6.472% |
| 2026-02-09 | 25.52 | 25.59 | 25.16 | 25.40 | -0.196% | 77,562 | +6.220% |
| 2026-02-06 | 25.43 | 25.70 | 25.34 | 25.45 | +0.912% | 85,697 | +6.012% |
| 2026-02-05 | 25.49 | 25.52 | 25.02 | 25.22 | -0.277% | 184,999 | +6.979% |
| 2026-02-04 | 25.00 | 25.90 | 24.85 | 25.29 | +1.607% | 114,664 | +6.682% |
| 2026-02-03 | 24.67 | 25.50 | 24.40 | 24.89 | +1.261% | 127,898 | +8.397% |
| 2026-02-02 | 24.07 | 24.76 | 24.00 | 24.58 | +2.545% | 123,000 | +9.764% |
| 2026-01-30 | 23.73 | 24.00 | 23.70 | 23.97 | +0.799% | 80,209 | +12.557% |
| 2026-01-29 | 23.62 | 24.34 | 23.62 | 23.78 | +0.677% | 93,235 | +13.457% |
| 2026-01-28 | 23.83 | 23.96 | 23.56 | 23.62 | -0.505% | 63,614 | +14.225% |
| 2026-01-27 | 23.71 | 23.88 | 23.43 | 23.74 | +0.127% | 147,658 | +13.648% |
| 2026-01-26 | 23.77 | 24.30 | 23.41 | 23.71 | -0.504% | 45,829 | +13.792% |
| 2026-01-23 | 23.95 | 24.14 | 23.62 | 23.83 | -0.584% | 51,293 | +13.219% |
| 2026-01-22 | 24.08 | 24.24 | 23.66 | 23.97 | -0.125% | 72,380 | +12.557% |
| 2026-01-21 | 23.74 | 24.64 | 23.74 | 24.00 | +1.095% | 285,617 | +12.417% |
| 2026-01-20 | 23.99 | 23.99 | 23.50 | 23.74 | -0.669% | 44,242 | +13.648% |
| 2026-01-16 | 24.01 | 24.07 | 23.71 | 23.90 | -0.417% | 26,895 | +12.887% |
| 2026-01-15 | 23.98 | 24.55 | 23.91 | 24.00 | +0.713% | 50,157 | +12.417% |
| 2026-01-14 | 23.44 | 24.28 | 23.26 | 23.83 | +1.664% | 62,947 | +13.219% |
| 2026-01-13 | 23.00 | 24.02 | 22.95 | 23.44 | +1.472% | 355,478 | +15.102% |
| 2026-01-12 | 23.15 | 23.43 | 22.85 | 23.10 | -0.216% | 45,245 | +16.797% |
| 2026-01-09 | 23.17 | 23.17 | 22.90 | 23.15 | +0.696% | 15,163 | +16.544% |
| 2026-01-08 | 23.22 | 23.42 | 22.90 | 22.99 | -0.174% | 57,471 | +17.355% |
| 2026-01-07 | 23.00 | 23.44 | 22.81 | 23.03 | +0.130% | 38,680 | +17.152% |
| 2026-01-06 | 22.77 | 23.28 | 22.77 | 23.00 | +0.043% | 36,178 | +17.304% |
| 2026-01-05 | 23.12 | 23.36 | 22.75 | 22.99 | -0.777% | 35,479 | +17.355% |
| 2026-01-02 | 23.13 | 23.80 | 23.03 | 23.17 | -0.344% | 29,027 | +16.444% |
| 2025-12-31 | 23.25 | 23.79 | 22.80 | 23.25 | +0.475% | 39,818 | +16.043% |
| 2025-12-30 | 23.92 | 23.92 | 22.62 | 23.14 | -2.773% | 478,493 | +16.595% |
| 2025-12-29 | 24.50 | 25.00 | 23.75 | 23.80 | -2.738% | 170,519 | +13.361% |
| 2025-12-26 | 24.40 | 24.73 | 24.27 | 24.47 | +0.082% | 74,036 | +10.257% |
| 2025-12-24 | 24.39 | 24.74 | 24.33 | 24.45 | +0.123% | 19,386 | +10.348% |
| 2025-12-23 | 24.41 | 24.88 | 24.31 | 24.42 | +0.370% | 14,899 | +10.483% |
| 2025-12-22 | 24.22 | 24.56 | 24.14 | 24.33 | -0.041% | 18,804 | +10.892% |
| 2025-12-19 | 24.80 | 24.89 | 24.13 | 24.34 | -1.537% | 169,100 | +10.846% |
| 2025-12-18 | 24.48 | 24.89 | 24.38 | 24.72 | +1.520% | 27,147 | +9.142% |
| 2025-12-17 | 24.93 | 25.39 | 24.28 | 24.35 | -2.833% | 42,193 | +10.801% |
| 2025-12-16 | 24.15 | 25.56 | 24.10 | 25.06 | +3.940% | 54,733 | +7.662% |
| 2025-12-15 | 24.10 | 24.41 | 23.70 | 24.11 | +0.542% | 127,203 | +11.904% |
| 2025-12-12 | 24.00 | 24.48 | 23.55 | 23.98 | 0.000% | 134,278 | +12.510% |
| 2025-12-11 | 23.35 | 24.00 | 23.35 | 23.98 | +3.273% | 17,868 | +12.510% |
| 2025-12-10 | 23.13 | 23.38 | 23.03 | 23.22 | +0.781% | 30,408 | +16.193% |
| 2025-12-09 | 22.71 | 23.09 | 22.65 | 23.04 | +0.832% | 18,702 | +17.101% |
| 2025-12-08 | 22.93 | 22.93 | 22.78 | 22.85 | +0.219% | 12,243 | +18.074% |
| 2025-12-05 | 22.51 | 22.91 | 22.51 | 22.80 | +0.840% | 14,146 | +18.333% |
| 2025-12-04 | 22.75 | 22.75 | 22.50 | 22.61 | -0.265% | 10,560 | +19.328% |
| 2025-12-03 | 22.70 | 22.72 | 22.20 | 22.67 | +0.310% | 72,808 | +19.012% |
| 2025-12-02 | 22.73 | 22.87 | 22.25 | 22.60 | +0.177% | 62,863 | +19.381% |
| 2025-12-01 | 22.39 | 22.83 | 22.30 | 22.56 | +0.580% | 25,503 | +19.592% |
| 2025-11-28 | 22.20 | 22.89 | 22.03 | 22.43 | +1.447% | 7,243 | +20.285% |
| 2025-11-26 | 21.96 | 22.20 | 21.96 | 22.11 | -0.405% | 13,158 | +22.026% |
| 2025-11-25 | 21.90 | 22.52 | 21.29 | 22.20 | +1.231% | 22,239 | +21.532% |
| 2025-11-24 | 21.68 | 22.48 | 21.57 | 21.93 | +0.967% | 29,865 | +23.028% |
| 2025-11-21 | 21.07 | 21.83 | 21.05 | 21.72 | +2.987% | 29,053 | +24.217% |
| 2025-11-20 | 21.20 | 21.26 | 20.80 | 21.09 | -0.284% | 22,235 | +27.928% |
| 2025-11-19 | 21.23 | 21.64 | 21.01 | 21.15 | -0.094% | 27,850 | +27.565% |
| 2025-11-18 | 21.19 | 21.30 | 21.00 | 21.17 | 0.000% | 52,162 | +27.444% |
| 2025-11-17 | 21.28 | 21.45 | 21.06 | 21.17 | -1.305% | 17,890 | +27.444% |
| 2025-11-14 | 21.51 | 21.82 | 21.25 | 21.45 | -0.140% | 24,641 | +25.781% |
| 2025-11-13 | 21.30 | 21.50 | 21.05 | 21.48 | +0.656% | 8,945 | +25.605% |
| 2025-11-12 | 21.28 | 21.49 | 21.20 | 21.34 | -0.234% | 7,374 | +26.429% |
| 2025-11-11 | 21.08 | 22.60 | 21.08 | 21.39 | +0.517% | 14,944 | +26.134% |
| 2025-11-10 | 21.37 | 21.57 | 21.06 | 21.28 | +0.188% | 14,487 | +26.786% |
| 2025-11-07 | 21.30 | 21.57 | 21.01 | 21.24 | -0.282% | 24,823 | +27.024% |
| 2025-11-06 | 21.50 | 21.50 | 21.25 | 21.30 | -0.746% | 34,966 | +26.667% |
| 2025-11-05 | 21.31 | 21.60 | 21.27 | 21.46 | +0.234% | 11,525 | +25.722% |
| 2025-11-04 | 21.29 | 21.68 | 21.25 | 21.41 | -0.557% | 12,371 | +26.016% |
| 2025-11-03 | 21.63 | 21.64 | 21.25 | 21.53 | +1.175% | 33,006 | +25.314% |
| 2025-10-31 | 21.26 | 21.63 | 21.26 | 21.28 | -0.281% | 8,363 | +26.786% |
| 2025-10-30 | 21.50 | 21.56 | 21.10 | 21.34 | -0.140% | 21,636 | +26.429% |
| 2025-10-29 | 21.13 | 22.82 | 21.13 | 21.37 | +0.517% | 13,977 | +26.252% |
| 2025-10-28 | 21.39 | 21.50 | 21.09 | 21.26 | -0.978% | 22,995 | +26.905% |
| 2025-10-27 | 21.56 | 22.23 | 21.23 | 21.47 | 0.000% | 25,688 | +25.664% |
| 2025-10-24 | 22.20 | 22.20 | 21.40 | 21.47 | +0.421% | 23,611 | +25.664% |
| 2025-10-23 | 21.53 | 21.88 | 21.32 | 21.38 | -0.558% | 6,882 | +26.193% |
| 2025-10-22 | 21.50 | 21.55 | 21.40 | 21.50 | +0.140% | 21,076 | +25.488% |
| 2025-10-21 | 21.50 | 21.63 | 20.93 | 21.47 | -0.140% | 90,623 | +25.664% |
| 2025-10-20 | 21.50 | 21.50 | 21.38 | 21.50 | +0.186% | 11,250 | +25.488% |
| 2025-10-17 | 21.18 | 22.09 | 21.18 | 21.46 | +0.751% | 14,110 | +25.722% |
| 2025-10-16 | 21.30 | 22.18 | 21.19 | 21.30 | -0.930% | 11,223 | +26.667% |
| 2025-10-15 | 21.50 | 22.95 | 21.41 | 21.50 | -0.186% | 13,205 | +25.488% |
| 2025-10-14 | 21.23 | 21.90 | 21.23 | 21.54 | +0.513% | 23,339 | +25.255% |
| 2025-10-13 | 21.59 | 22.00 | 21.34 | 21.43 | +0.422% | 85,595 | +25.898% |
| 2025-10-10 | 21.48 | 21.73 | 21.34 | 21.34 | -0.744% | 12,246 | +26.429% |
| 2025-10-09 | 21.42 | 21.95 | 21.42 | 21.50 | 0.000% | 14,218 | +25.488% |
| 2025-10-08 | 21.62 | 22.02 | 21.48 | 21.50 | +0.233% | 13,232 | +25.488% |
| 2025-10-07 | 22.20 | 22.20 | 21.40 | 21.45 | -3.335% | 37,365 | +25.781% |
| 2025-10-06 | 21.71 | 22.51 | 21.71 | 22.19 | +3.305% | 13,998 | +21.586% |
| 2025-10-03 | 21.26 | 21.71 | 21.26 | 21.48 | +0.892% | 32,982 | +25.605% |
| 2025-10-02 | 21.49 | 22.98 | 21.28 | 21.29 | -0.931% | 11,746 | +26.726% |
| 2025-10-01 | 21.78 | 22.00 | 21.32 | 21.49 | -1.467% | 35,681 | +25.547% |
| 2025-09-30 | 22.51 | 23.20 | 21.46 | 21.81 | -2.937% | 54,094 | +23.705% |
| 2025-09-29 | 23.22 | 23.25 | 22.35 | 22.47 | -2.432% | 27,955 | +20.071% |
| 2025-09-26 | 22.89 | 23.04 | 22.89 | 23.03 | +0.700% | 9,142 | +17.152% |
| 2025-09-25 | 22.83 | 23.08 | 22.83 | 22.87 | -0.392% | 6,937 | +17.971% |
| 2025-09-24 | 23.11 | 23.30 | 22.89 | 22.96 | -0.692% | 14,284 | +17.509% |
| 2025-09-23 | 23.48 | 23.69 | 23.12 | 23.12 | -1.070% | 28,581 | +16.696% |
| 2025-09-22 | 23.78 | 23.83 | 23.37 | 23.37 | -2.095% | 40,974 | +15.447% |
| 2025-09-19 | 23.49 | 24.09 | 23.49 | 23.87 | +1.921% | 892,739 | +13.029% |
| 2025-09-18 | 23.73 | 23.84 | 23.42 | 23.42 | -0.213% | 54,084 | +15.201% |
| 2025-09-17 | 23.24 | 23.93 | 23.24 | 23.47 | +1.120% | 63,488 | +14.955% |
| 2025-09-16 | 23.33 | 23.33 | 23.10 | 23.21 | -0.472% | 16,933 | +16.243% |
| 2025-09-15 | 23.38 | 23.80 | 23.20 | 23.32 | +0.129% | 39,540 | +15.695% |
| 2025-09-12 | 23.23 | 23.74 | 23.13 | 23.29 | +0.605% | 30,417 | +15.844% |
| 2025-09-11 | 23.33 | 23.50 | 23.15 | 23.15 | -0.129% | 41,889 | +16.544% |
| 2025-09-10 | 23.00 | 23.39 | 22.81 | 23.18 | +0.739% | 31,678 | +16.393% |
| 2025-09-09 | 23.45 | 23.59 | 22.82 | 23.01 | -1.498% | 61,624 | +17.253% |
| 2025-09-08 | 22.82 | 24.25 | 22.28 | 23.36 | +4.519% | 114,629 | +15.497% |
| 2025-09-05 | 21.97 | 22.66 | 21.97 | 22.35 | +1.315% | 27,499 | +20.716% |
| 2025-09-04 | 21.98 | 22.28 | 21.57 | 22.06 | +1.332% | 14,507 | +22.303% |
| 2025-09-03 | 21.68 | 21.98 | 21.52 | 21.77 | +0.554% | 5,063 | +23.932% |
| 2025-09-02 | 21.65 | 21.99 | 21.40 | 21.65 | -0.138% | 6,358 | +24.619% |
| 2025-08-29 | 21.42 | 22.00 | 21.42 | 21.68 | -0.322% | 11,320 | +24.446% |
| 2025-08-28 | 21.62 | 22.07 | 21.41 | 21.75 | +0.046% | 25,424 | +24.046% |
| 2025-08-27 | 21.56 | 22.23 | 21.50 | 21.74 | +0.416% | 5,906 | +24.103% |
| 2025-08-26 | 21.18 | 21.77 | 21.18 | 21.65 | +1.595% | 1,610 | +24.619% |
| 2025-08-25 | 22.15 | 22.25 | 21.25 | 21.31 | -4.225% | 64,183 | +26.607% |
| 2025-08-22 | 21.50 | 22.25 | 20.89 | 22.25 | +4.657% | 18,061 | +21.258% |
| 2025-08-21 | 21.23 | 21.97 | 21.00 | 21.26 | -1.024% | 10,097 | +26.905% |
| 2025-08-20 | 20.74 | 21.48 | 20.74 | 21.48 | +1.560% | 5,500 | +25.605% |
| 2025-08-19 | 21.10 | 21.15 | 20.73 | 21.15 | -0.047% | 6,771 | +27.565% |
| 2025-08-18 | 20.00 | 21.26 | 20.00 | 21.16 | +5.589% | 8,789 | +27.505% |
| 2025-08-15 | 20.00 | 20.25 | 19.75 | 20.04 | -0.025% | 18,769 | +34.631% |
| 2025-08-14 | 20.15 | 20.15 | 19.85 | 20.05 | -0.125% | 8,801 | +34.597% |
| 2025-08-13 | 20.10 | 21.80 | 19.24 | 20.07 | +0.100% | 38,766 | +34.429% |
| 2025-08-12 | 19.54 | 20.20 | 19.54 | 20.05 | +0.300% | 10,428 | +34.564% |
| 2025-08-11 | 20.37 | 20.37 | 19.75 | 19.99 | -0.892% | 10,726 | +34.967% |
| 2025-08-08 | 20.67 | 20.67 | 19.55 | 20.17 | -2.748% | 45,680 | +33.763% |
| 2025-08-07 | 19.97 | 21.33 | 19.66 | 20.74 | +4.116% | 19,624 | +30.087% |
| 2025-08-06 | 20.18 | 20.36 | 19.82 | 19.92 | -1.872% | 16,849 | +35.442% |
| 2025-08-05 | 20.48 | 20.75 | 19.89 | 20.30 | -0.344% | 34,949 | +32.906% |
| 2025-08-04 | 20.27 | 20.74 | 20.11 | 20.37 | -0.586% | 36,830 | +32.450% |
| 2025-08-01 | 20.94 | 21.16 | 20.30 | 20.49 | -2.336% | 30,058 | +31.674% |
| 2025-07-31 | 20.99 | 21.40 | 20.77 | 20.98 | +0.335% | 30,483 | +28.599% |
| 2025-07-30 | 21.18 | 21.18 | 20.90 | 20.91 | -0.429% | 9,278 | +29.029% |
| 2025-07-29 | 21.40 | 21.40 | 20.98 | 21.00 | -0.380% | 11,690 | +28.476% |
| 2025-07-28 | 21.37 | 21.37 | 21.00 | 21.08 | -1.033% | 12,004 | +27.989% |
| 2025-07-25 | 21.13 | 21.48 | 20.90 | 21.30 | +1.092% | 7,512 | +26.667% |
| 2025-07-24 | 21.10 | 21.13 | 20.91 | 21.07 | +0.381% | 6,770 | +28.049% |
| 2025-07-23 | 21.15 | 21.23 | 20.96 | 20.99 | -0.332% | 6,608 | +28.537% |
| 2025-07-22 | 21.00 | 21.50 | 20.95 | 21.06 | +0.286% | 99,371 | +28.110% |
| 2025-07-21 | 21.50 | 21.50 | 21.00 | 21.00 | -0.756% | 15,603 | +28.476% |
| 2025-07-18 | 21.12 | 21.18 | 21.10 | 21.16 | +0.570% | 2,755 | +27.505% |
| 2025-07-17 | 21.48 | 21.48 | 21.00 | 21.04 | -1.313% | 20,712 | +28.232% |
| 2025-07-16 | 21.05 | 21.32 | 21.05 | 21.32 | +0.995% | 1,728 | +26.548% |
| 2025-07-15 | 21.43 | 21.55 | 21.01 | 21.11 | -0.401% | 9,784 | +27.807% |
| 2025-07-14 | 21.17 | 21.65 | 21.05 | 21.20 | -0.819% | 42,612 | +27.294% |
| 2025-07-11 | 21.03 | 21.43 | 21.00 | 21.37 | +1.424% | 30,160 | +26.252% |
| 2025-07-10 | 21.45 | 21.49 | 21.05 | 21.07 | -1.080% | 34,854 | +28.049% |
| 2025-07-09 | 21.55 | 21.90 | 21.27 | 21.30 | -0.653% | 33,337 | +26.667% |
| 2025-07-08 | 21.34 | 21.50 | 21.25 | 21.44 | +0.894% | 31,806 | +25.840% |
| 2025-07-07 | 21.00 | 22.68 | 21.00 | 21.25 | 0.000% | 33,661 | +26.965% |
| 2025-07-03 | 21.50 | 21.53 | 21.25 | 21.25 | -1.163% | 131,278 | +26.965% |
| 2025-07-02 | 21.50 | 21.93 | 20.90 | 21.50 | +2.836% | 287,099 | +25.488% |
| 2025-07-01 | 21.35 | 21.35 | 20.26 | 20.91 | -1.799% | 2,570 | +29.048% |
| 2025-06-30 | 21.25 | 21.29 | 21.25 | 21.29 | +0.425% | 829 | +26.726% |
| 2025-06-27 | 21.00 | 21.20 | 20.60 | 21.20 | +0.808% | 2,540 | +27.264% |
| 2025-06-26 | 21.03 | 21.05 | 21.03 | 21.03 | +0.048% | 700 | +28.293% |
| 2025-06-25 | 21.52 | 21.64 | 20.97 | 21.02 | -4.455% | 1,847 | +28.354% |
| 2025-06-24 | 21.00 | 22.00 | 20.94 | 22.00 | +13.402% | 1,705 | +22.636% |
| 2025-06-23 | 19.79 | 19.79 | 19.40 | 19.40 | -3.034% | 512 | +39.072% |
| 2025-06-20 | 20.01 | 20.01 | 20.01 | 20.01 | -0.979% | 238 | +34.853% |
| 2025-06-18 | 20.20 | 20.40 | 20.20 | 20.20 | +4.418% | 928 | +33.533% |
| 2025-06-13 | 19.79 | 19.79 | 19.35 | 19.35 | -3.250% | 512 | +39.432% |
| 2025-06-12 | 20.00 | 20.00 | 20.00 | 20.00 | -4.762% | 115 | +34.900% |
| 2025-06-03 | 21.00 | 21.00 | 21.00 | 21.00 | +4.328% | 100 | +28.476% |
| 2025-06-02 | 20.70 | 20.70 | 20.01 | 20.13 | -3.920% | 335 | +34.037% |
| 2025-05-30 | 20.71 | 20.95 | 20.71 | 20.95 | +5.462% | 899 | +28.783% |
| 2025-05-29 | 19.86 | 19.86 | 19.86 | 19.86 | -0.873% | 425 | +35.817% |
| 2025-05-27 | 20.04 | 20.04 | 20.04 | 20.04 | 0.000% | 100 | +34.631% |
| 2025-05-20 | 19.40 | 20.04 | 19.40 | 20.04 | 0.000% | 1,402 | +34.631% |
| 2025-05-15 | 20.04 | 20.04 | 20.01 | 20.04 | +2.769% | 1,500 | +34.631% |
| 2025-05-14 | 19.50 | 19.50 | 19.50 | 19.50 | -6.699% | 500 | +38.359% |
| 2025-05-08 | 19.64 | 20.90 | 19.64 | 20.90 | +6.905% | 2,000 | +29.091% |
| 2025-04-28 | 19.55 | 19.55 | 19.55 | 19.55 | 0.000% | 1,500 | +38.005% |
| 2025-04-25 | 20.00 | 20.00 | 19.50 | 19.55 | -2.372% | 6,022 | +38.005% |
| 2025-04-23 | 20.02 | 20.02 | 20.02 | 20.02 | +0.628% | 100 | +34.732% |
| 2025-04-22 | 20.50 | 20.50 | 19.90 | 19.90 | +1.531% | 400 | +35.578% |
| 2025-04-21 | 19.80 | 19.80 | 19.60 | 19.60 | -0.759% | 3,000 | +37.653% |
| 2025-04-14 | 19.95 | 19.95 | 19.75 | 19.75 | -1.317% | 629 | +36.608% |
| 2025-04-09 | 20.00 | 20.01 | 20.00 | 20.01 | +0.068% | 200 | +34.809% |
| 2025-04-07 | 20.11 | 20.11 | 20.00 | 20.00 | -2.439% | 4,160 | +34.900% |
| 2025-04-03 | 20.80 | 20.80 | 20.50 | 20.50 | -3.529% | 1,856 | +31.610% |
| 2025-03-31 | 21.25 | 21.25 | 21.25 | 21.25 | +1.190% | 100 | +26.965% |
| 2025-03-28 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 781 | +28.476% |
| 2025-03-27 | 20.65 | 22.58 | 20.65 | 21.00 | -5.192% | 4,176 | +28.476% |
| 2025-03-25 | 20.65 | 22.15 | 20.65 | 22.15 | +8.049% | 1,900 | +21.806% |
| 2025-03-24 | 20.90 | 20.90 | 20.50 | 20.50 | -2.381% | 12,900 | +31.610% |
| 2025-03-21 | 21.00 | 21.00 | 21.00 | 21.00 | +0.191% | 4,000 | +28.476% |
| 2025-03-19 | 20.96 | 20.96 | 20.96 | 20.96 | -0.190% | 234 | +28.721% |
| 2025-03-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 4,400 | +28.476% |
| 2025-03-11 | 21.00 | 21.24 | 21.00 | 21.00 | 0.000% | 593 | +28.476% |
| 2025-03-07 | 21.15 | 21.15 | 21.00 | 21.00 | -1.639% | 5,912 | +28.476% |
| 2025-03-06 | 21.35 | 21.35 | 21.35 | 21.35 | +1.185% | 1,900 | +26.370% |
| 2025-03-03 | 21.10 | 21.10 | 21.10 | 21.10 | -1.860% | 650 | +27.867% |
| 2025-02-28 | 21.48 | 21.50 | 21.48 | 21.50 | +2.381% | 1,200 | +25.488% |
| 2025-02-27 | 21.00 | 21.00 | 21.00 | 21.00 | -0.615% | 367 | +28.476% |
| 2025-02-26 | 21.00 | 21.13 | 21.00 | 21.13 | -1.721% | 899 | +27.686% |
| 2025-02-24 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 601 | +25.488% |
| 2025-02-20 | 21.50 | 21.50 | 21.50 | 21.50 | +3.490% | 499 | +25.488% |
| 2025-02-19 | 20.80 | 20.80 | 20.77 | 20.77 | -0.120% | 2,800 | +29.868% |
| 2025-02-14 | 20.75 | 20.80 | 20.75 | 20.80 | -0.952% | 1,766 | +29.712% |
| 2025-02-07 | 21.00 | 21.00 | 21.00 | 21.00 | +0.048% | 1,000 | +28.476% |
| 2025-02-06 | 20.99 | 20.99 | 20.99 | 20.99 | +0.479% | 350 | +28.537% |
| 2025-02-04 | 20.89 | 20.99 | 20.89 | 20.89 | -2.200% | 3,900 | +29.153% |
| 2025-01-28 | 21.36 | 21.36 | 21.36 | 21.36 | -1.793% | 1,274 | +26.311% |
| 2025-01-24 | 21.64 | 21.75 | 21.64 | 21.75 | +2.353% | 300 | +24.046% |
| 2025-01-22 | 21.26 | 21.26 | 21.25 | 21.25 | 0.000% | 700 | +26.965% |