Dark

DCOM
Dime Commercial Bancshares, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

40.96USD-0.595%(-0.24)287,123

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.20)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

40.96USD+0.012%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	40.9800	41.420000	40.940000	40.9600	-0.583%	287,123	0.000%
2026-08-13	41.2300	41.530000	41.010000	41.2000	+0.709%	307,280	-0.583%
2026-08-12	40.7700	41.279900	40.670000	40.9100	+0.689%	334,777	+0.122%
2026-08-11	40.3400	40.776000	40.280000	40.6300	+1.221%	268,968	+0.812%
2026-08-10	40.0800	40.430000	39.850700	40.1400	-0.446%	205,729	+2.043%
2026-08-07	40.9400	41.130000	40.300000	40.3200	-1.874%	295,474	+1.587%
2026-08-06	41.8600	41.875000	40.816200	41.0900	-1.059%	839,912	-0.316%
2026-08-05	41.8600	41.860000	41.050000	41.5300	-0.503%	374,897	-1.373%
2026-08-04	41.2000	41.970000	41.200000	41.7400	+1.286%	493,774	-1.869%
2026-08-03	40.8300	41.405000	40.830000	41.2100	+1.104%	258,793	-0.607%
2026-07-31	41.0000	41.199500	40.515000	40.7600	-0.098%	385,820	+0.491%
2026-07-30	40.4500	41.130000	40.450000	40.8000	+0.493%	249,800	+0.392%
2026-07-29	40.7000	41.080000	40.520000	40.6000	-0.515%	369,453	+0.887%
2026-07-28	40.3500	41.250000	40.080000	40.8100	+1.517%	393,048	+0.368%
2026-07-27	39.5900	40.300000	39.590000	40.2000	+1.618%	372,405	+1.891%
2026-07-24	39.1500	39.960000	38.570000	39.5600	+0.841%	296,344	+3.539%
2026-07-23	38.6300	39.350000	37.510000	39.2300	-0.583%	439,002	+4.410%
2026-07-22	39.8600	39.860000	39.300000	39.4600	-1.792%	283,138	+3.801%
2026-07-21	39.5700	40.230000	39.310000	40.1800	+0.727%	295,963	+1.941%
2026-07-20	39.9000	40.275000	39.630000	39.8900	-1.066%	254,370	+2.682%
2026-07-17	40.8000	40.985000	39.890000	40.3200	-2.041%	383,583	+1.587%
2026-07-16	40.5200	41.450000	40.480000	41.1600	+1.755%	364,470	-0.486%
2026-07-15	40.0200	40.780000	39.995000	40.4500	+1.429%	288,122	+1.261%
2026-07-14	40.0700	40.428400	39.710000	39.8800	-0.175%	205,678	+2.708%
2026-07-13	39.9700	40.130000	39.570000	39.9500	+0.377%	203,627	+2.528%
2026-07-10	39.5600	39.980000	39.480000	39.8000	+0.277%	168,510	+2.915%
2026-07-09	38.9800	39.800000	38.290000	39.6900	+2.426%	308,891	+3.200%
2026-07-08	39.6400	39.640000	38.550000	38.7500	-2.245%	417,061	+5.703%
2026-07-07	40.1800	40.295000	39.580000	39.6400	-1.344%	222,178	+3.330%
2026-07-06	40.4800	40.950000	40.020000	40.1800	-0.323%	231,593	+1.941%
2026-07-02	41.3300	41.550000	40.030000	40.3100	-2.350%	240,408	+1.613%
2026-07-01	40.7500	41.620000	40.270000	41.2800	+1.550%	282,808	-0.775%
2026-06-30	40.2900	40.890000	40.050000	40.6500	+0.395%	261,075	+0.763%
2026-06-29	40.3400	40.490000	39.480000	40.4900	-0.246%	291,602	+1.161%
2026-06-26	40.0000	40.989000	39.380000	40.5900	+1.551%	1,680,426	+0.912%
2026-06-25	39.6900	40.035000	39.630000	39.9700	+0.503%	299,616	+2.477%
2026-06-24	39.5400	40.000000	39.265000	39.7700	0.000%	425,966	+2.992%
2026-06-23	39.1200	39.810000	39.026600	39.7700	+1.558%	296,733	+2.992%
2026-06-22	39.0300	39.560000	39.030000	39.1600	+0.410%	170,616	+4.597%
2026-06-18	39.0400	39.520000	38.810000	39.0000	+0.619%	578,366	+5.026%
2026-06-17	39.3500	40.160000	38.470000	38.7600	-1.624%	363,503	+5.676%
2026-06-16	39.7100	40.009900	39.040000	39.4000	+0.408%	245,534	+3.959%
2026-06-15	40.3600	40.760000	39.120000	39.2400	-2.096%	288,049	+4.383%
2026-06-12	40.0000	40.530000	39.880000	40.0800	+0.678%	240,703	+2.196%
2026-06-11	39.4200	39.950000	38.900000	39.8100	+1.478%	328,331	+2.889%
2026-06-10	39.0000	39.500000	39.000000	39.2300	+0.719%	223,967	+4.410%
2026-06-09	38.5100	39.315000	38.460000	38.9500	+2.097%	237,475	+5.160%
2026-06-08	38.0300	38.625000	38.020000	38.1500	+0.979%	202,495	+7.366%
2026-06-05	37.7200	38.300000	37.390000	37.7800	+0.613%	384,250	+8.417%
2026-06-04	37.3300	37.990000	37.140000	37.5500	+2.484%	328,486	+9.081%
2026-06-03	36.8700	36.975000	36.470000	36.6400	-1.532%	251,224	+11.790%
2026-06-02	36.8200	37.630000	36.820000	37.2100	+0.813%	287,122	+10.078%
2026-06-01	37.0000	37.220000	36.320000	36.9100	-1.363%	205,382	+10.973%
2026-05-29	37.0800	37.990000	36.890000	37.4200	+0.537%	256,716	+9.460%
2026-05-28	36.9600	37.280000	36.487100	37.2200	+0.323%	183,178	+10.048%
2026-05-27	37.8300	37.840000	36.990000	37.1000	-1.487%	255,953	+10.404%
2026-05-26	37.0200	38.000000	37.020000	37.6600	+2.060%	208,308	+8.763%
2026-05-22	37.0600	37.225000	36.690000	36.9000	+0.054%	157,123	+11.003%
2026-05-21	36.5900	36.940000	36.116655	36.8800	+0.299%	213,696	+11.063%
2026-05-20	35.6700	36.780000	35.140000	36.7700	+2.968%	233,380	+11.395%
2026-05-19	35.8600	36.120000	35.600000	35.7100	-1.381%	221,520	+14.702%
2026-05-18	35.9100	36.690000	35.820000	36.2100	+1.400%	190,444	+13.118%
2026-05-15	36.4600	36.770000	35.430000	35.7100	-2.485%	381,353	+14.702%
2026-05-14	36.5900	37.000000	36.430000	36.6200	+1.300%	375,713	+11.851%
2026-05-13	36.4000	36.850000	35.920000	36.1500	-1.230%	357,306	+13.306%
2026-05-12	36.6500	36.660000	35.560400	36.6000	-0.191%	330,942	+11.913%
2026-05-11	37.4100	37.600000	36.650000	36.6700	-1.478%	541,272	+11.699%
2026-05-08	37.0900	37.900000	37.080000	37.2200	+0.486%	358,050	+10.048%
2026-05-07	37.3000	37.870000	37.020000	37.0400	-0.403%	491,311	+10.583%
2026-05-06	36.6100	37.360000	36.610000	37.1900	+2.593%	437,889	+10.137%
2026-05-05	35.5700	36.410000	35.525000	36.2500	+2.055%	168,300	+12.993%
2026-05-04	36.3700	36.370000	35.280000	35.5200	-1.525%	188,003	+15.315%
2026-05-01	35.8900	36.530000	35.527500	36.0700	+0.502%	230,355	+13.557%
2026-04-30	35.3000	36.105000	35.300000	35.8900	+0.985%	249,881	+14.126%
2026-04-29	35.9800	36.360000	35.310000	35.5400	-1.687%	241,710	+15.250%
2026-04-28	36.4500	36.900000	36.120000	36.1500	+0.166%	197,671	+13.306%
2026-04-27	35.2500	36.340000	35.250000	36.0900	+2.267%	309,589	+13.494%
2026-04-24	37.2000	37.269200	35.240000	35.2900	-5.490%	581,469	+16.067%
2026-04-23	35.1100	37.470000	34.580000	37.3400	+4.273%	431,762	+9.695%
2026-04-22	36.4200	36.420000	34.890000	35.8100	-1.159%	254,750	+14.381%
2026-04-21	37.1500	37.325000	36.040000	36.2300	-2.817%	232,021	+13.055%
2026-04-20	36.9100	37.750000	36.600000	37.2800	+0.539%	465,534	+9.871%
2026-04-17	36.0700	37.660000	35.455000	37.0800	+3.287%	363,930	+10.464%
2026-04-16	35.9700	36.200000	35.810000	35.9000	-0.637%	207,280	+14.095%
2026-04-15	36.1200	36.230000	35.635000	36.1300	-0.166%	170,199	+13.368%
2026-04-14	35.8600	36.440000	35.377500	36.1900	+0.361%	267,383	+13.180%
2026-04-13	35.8200	36.360000	35.670000	36.0600	-0.083%	325,792	+13.588%
2026-04-10	36.4600	36.465000	35.795000	36.0900	-0.988%	146,624	+13.494%
2026-04-09	35.4500	36.590000	35.025000	36.4500	+2.044%	270,427	+12.373%
2026-04-08	35.5600	36.335000	35.177500	35.7200	+2.028%	485,456	+14.670%
2026-04-07	34.4100	35.010000	34.260000	35.0100	+1.744%	317,990	+16.995%
2026-04-06	34.3300	34.700000	34.110000	34.4100	+0.555%	313,216	+19.035%
2026-04-02	33.3300	34.340000	33.140000	34.2200	0.000%	293,871	+19.696%
2026-04-01	33.9800	34.810000	33.980000	34.2200	+1.183%	221,175	+19.696%
2026-03-31	33.5900	33.945000	33.095000	33.8200	+2.237%	297,227	+21.112%
2026-03-30	33.3000	33.300000	32.800000	33.0800	+0.608%	167,589	+23.821%
2026-03-27	32.9600	33.240000	32.685000	32.8800	-0.964%	272,856	+24.574%
2026-03-26	33.1300	33.515000	32.890000	33.2000	-0.360%	149,337	+23.373%
2026-03-25	33.7200	33.840000	33.070000	33.3200	-0.269%	271,784	+22.929%
2026-03-24	32.5100	33.770000	32.350000	33.4100	+1.643%	227,388	+22.598%
2026-03-23	33.1300	33.595000	32.780000	32.8700	+2.463%	349,332	+24.612%
2026-03-20	32.5900	32.860000	31.980000	32.0800	-1.595%	765,717	+27.681%
2026-03-19	32.0400	32.830000	31.830000	32.6000	+1.179%	318,638	+25.644%
2026-03-18	32.2200	32.350000	31.935000	32.2200	-0.494%	317,120	+27.126%
2026-03-17	32.4500	33.095000	32.000000	32.3800	+0.590%	327,063	+26.498%
2026-03-16	31.9000	32.470000	31.785000	32.1900	+0.972%	362,027	+27.244%
2026-03-13	32.2300	32.235000	31.500000	31.8800	-0.375%	205,402	+28.482%
2026-03-12	31.3000	32.130000	31.205000	32.0000	+0.487%	211,148	+28.000%
2026-03-11	31.7700	32.129100	31.440000	31.8450	-0.733%	160,881	+28.623%
2026-03-10	31.5700	32.710000	31.235000	32.0800	+0.976%	256,412	+27.681%
2026-03-09	31.3200	32.030000	30.580000	31.7700	-0.594%	307,220	+28.927%
2026-03-06	31.4600	32.385000	30.830000	31.9600	-1.601%	238,422	+28.160%
2026-03-05	32.4400	32.590000	32.045000	32.4800	-1.247%	158,291	+26.108%
2026-03-04	33.2100	33.265000	32.600000	32.8900	+0.305%	183,839	+24.536%
2026-03-03	31.9800	33.040000	31.743200	32.7900	-0.395%	244,437	+24.916%
2026-03-02	31.7100	33.030000	31.260000	32.9200	+1.762%	218,828	+24.423%
2026-02-27	32.7300	33.215000	31.640000	32.3500	-2.969%	391,171	+26.615%
2026-02-26	33.5100	34.940000	32.855000	33.3400	-0.060%	186,737	+22.855%
2026-02-25	32.8700	33.425000	32.550000	33.3600	+2.269%	241,653	+22.782%
2026-02-24	32.6900	33.385000	32.420000	32.6200	-0.458%	260,965	+25.567%
2026-02-23	34.2700	34.620000	32.520000	32.7700	-4.377%	346,614	+24.992%
2026-02-20	33.9800	34.470000	33.690000	34.2700	+0.764%	363,036	+19.521%
2026-02-19	34.6500	35.010000	33.780000	34.0100	-2.690%	466,837	+20.435%
2026-02-18	35.4100	36.190000	34.940000	34.9500	-1.826%	306,217	+17.196%
2026-02-17	35.2400	35.980000	35.230000	35.6000	+1.022%	154,124	+15.056%
2026-02-13	34.9600	35.530000	34.370000	35.2400	+0.513%	204,470	+16.232%
2026-02-12	35.9400	36.570000	34.660000	35.0600	-1.545%	222,264	+16.828%
2026-02-11	36.1400	36.860000	34.110000	35.6100	-0.835%	199,380	+15.024%
2026-02-10	36.3800	36.525000	35.640000	35.9100	-1.238%	198,413	+14.063%
2026-02-09	36.0800	36.735000	36.080000	36.3600	+0.359%	182,752	+12.651%
2026-02-06	36.1100	36.450000	36.015000	36.2300	+1.399%	190,696	+13.055%
2026-02-05	35.8300	36.420000	35.440000	35.7300	-0.168%	197,441	+14.638%
2026-02-04	35.8200	36.330000	35.640000	35.7900	+0.988%	275,474	+14.445%
2026-02-03	35.3400	36.470000	34.740000	35.4400	+0.226%	271,942	+15.576%
2026-02-02	33.7400	35.555000	33.425800	35.3600	+3.939%	305,499	+15.837%
2026-01-30	33.6800	34.140000	33.445000	34.0200	+0.384%	335,785	+20.400%
2026-01-29	33.2700	33.980000	33.270000	33.8900	+2.017%	241,429	+20.862%
2026-01-28	33.0600	33.470000	32.690000	33.2200	+0.545%	261,903	+23.299%
2026-01-27	33.0800	33.565000	32.645000	33.0400	-0.151%	287,334	+23.971%
2026-01-26	33.2500	33.800000	32.510000	33.0900	+0.823%	334,221	+23.784%
2026-01-23	33.8700	33.870000	32.680000	32.8200	-3.100%	418,959	+24.802%
2026-01-22	31.7500	34.855000	31.750000	33.8700	+3.515%	718,842	+20.933%
2026-01-21	31.9200	34.450000	31.495000	32.7200	+8.632%	1,133,491	+25.183%
2026-01-20	30.4400	30.725000	29.855000	30.1200	-2.556%	249,041	+35.989%
2026-01-16	30.7900	31.100000	30.740000	30.9100	-0.707%	241,696	+32.514%
2026-01-15	30.0300	31.180000	29.915000	31.1300	+3.388%	437,541	+31.577%
2026-01-14	29.7300	30.240000	29.475000	30.1100	+1.278%	172,650	+36.035%
2026-01-13	29.9000	30.215000	29.436500	29.7300	-0.235%	143,182	+37.773%
2026-01-12	29.6900	29.870000	29.310000	29.8000	-0.468%	187,713	+37.450%
2026-01-09	30.0300	30.260000	29.560000	29.9400	-0.300%	252,250	+36.807%
2026-01-08	29.3600	30.380000	29.220000	30.0300	+2.073%	327,299	+36.397%
2026-01-07	29.8300	30.030000	29.035000	29.4200	-1.441%	244,436	+39.225%
2026-01-06	29.8600	29.980000	29.504200	29.8500	-0.699%	358,068	+37.219%
2026-01-05	29.8300	30.590000	29.520000	30.0600	+0.636%	360,405	+36.261%
2026-01-02	30.1400	30.710000	29.690000	29.8700	-0.731%	261,021	+37.128%
2025-12-31	30.5000	30.500000	30.020000	30.0900	-1.085%	142,094	+36.125%
2025-12-30	31.1300	31.130000	30.210000	30.4200	-2.155%	289,521	+34.648%
2025-12-29	31.2000	31.300000	30.970000	31.0900	-0.384%	210,247	+31.747%
2025-12-26	31.2100	31.390000	30.960000	31.2100	0.000%	99,747	+31.240%
2025-12-24	31.1600	31.744100	31.075000	31.2100	-0.128%	88,223	+31.240%
2025-12-23	31.4600	31.637100	31.190000	31.2500	-0.731%	120,971	+31.072%
2025-12-22	31.7100	32.090000	31.380000	31.4800	-0.819%	216,872	+30.114%
2025-12-19	31.8400	31.860000	31.310000	31.7400	-0.750%	497,867	+29.049%
2025-12-18	32.0000	32.320000	31.810000	31.9800	+0.440%	324,564	+28.080%
2025-12-17	31.4700	31.910000	31.390000	31.8400	+0.887%	283,031	+28.643%
2025-12-16	31.1700	31.740000	31.100000	31.5600	+0.190%	406,175	+29.785%
2025-12-15	31.5000	31.730000	30.410000	31.5000	+0.736%	447,553	+30.032%
2025-12-12	31.4900	31.500000	30.790000	31.2700	+0.096%	246,065	+30.988%
2025-12-11	30.7900	31.380000	30.624600	31.2400	+1.264%	302,037	+31.114%
2025-12-10	29.7800	31.010000	29.780000	30.8500	+3.419%	448,847	+32.771%
2025-12-09	29.8300	30.407200	29.530000	29.8300	+0.303%	271,098	+37.311%
2025-12-08	29.7700	30.035000	29.320000	29.7400	+0.270%	322,452	+37.727%
2025-12-05	29.7100	30.099900	29.355000	29.6600	-0.769%	221,609	+38.098%
2025-12-04	29.5400	30.045000	29.270000	29.8900	+0.504%	183,872	+37.036%
2025-12-03	29.1000	29.920000	29.100000	29.7400	+2.234%	243,689	+37.727%
2025-12-02	28.8600	29.465000	28.600000	29.0900	+0.797%	290,889	+40.804%
2025-12-01	27.9000	28.980000	27.805000	28.8600	+1.799%	186,594	+41.927%
2025-11-28	28.5800	28.670000	28.175000	28.3500	-0.839%	145,429	+44.480%
2025-11-26	28.4500	29.000000	28.235000	28.5900	0.000%	455,746	+43.267%
2025-11-25	27.6700	29.060000	27.600000	28.5900	+4.115%	303,768	+43.267%
2025-11-24	27.1500	27.750000	26.750000	27.4600	+0.808%	199,651	+49.162%
2025-11-21	26.0700	27.610000	26.070000	27.2400	+4.448%	235,610	+50.367%
2025-11-20	26.7500	27.160000	26.000000	26.0800	-1.062%	116,428	+57.055%
2025-11-19	26.3100	26.655000	26.035000	26.3600	-0.114%	161,395	+55.387%
2025-11-18	25.7100	26.550000	25.640000	26.3900	+2.366%	242,966	+55.210%
2025-11-17	27.1600	27.160000	25.625000	25.7800	-5.046%	434,056	+58.883%
2025-11-14	26.7300	27.250000	25.870000	27.1500	+1.117%	323,949	+50.866%
2025-11-13	26.9900	27.450000	26.700000	26.8500	-1.287%	229,480	+52.551%
2025-11-12	26.4600	27.350000	26.460000	27.2000	+3.069%	365,983	+50.588%
2025-11-11	26.6400	26.785000	26.290000	26.3900	-0.677%	513,514	+55.210%
2025-11-10	27.1200	27.335000	26.330000	26.5700	-1.483%	310,040	+54.159%
2025-11-07	26.4400	27.069000	25.830000	26.9700	+2.198%	194,498	+51.872%
2025-11-06	26.4800	26.622000	26.110000	26.3900	-0.864%	247,946	+55.210%
2025-11-05	26.2600	26.880000	26.260000	26.6200	+1.526%	229,541	+53.869%
2025-11-04	26.3600	26.505000	25.950000	26.2200	-0.832%	323,118	+56.217%
2025-11-03	26.4800	26.590000	25.750000	26.4400	+0.724%	277,499	+54.917%
2025-10-31	26.2900	26.555000	25.830000	26.2500	-0.342%	207,667	+56.038%
2025-10-30	26.2600	26.675000	26.100000	26.3400	+0.650%	254,818	+55.505%
2025-10-29	26.9600	27.269900	25.920000	26.1700	-3.432%	269,889	+56.515%
2025-10-28	27.1900	27.270000	26.880000	27.1000	-0.769%	199,751	+51.144%
2025-10-27	27.7900	28.030000	27.040000	27.3100	-1.904%	226,071	+49.982%
2025-10-24	28.0000	28.460000	27.660000	27.8400	+1.495%	233,108	+47.126%
2025-10-23	28.6100	28.799100	27.305000	27.4300	-7.519%	480,526	+49.326%
2025-10-22	29.0000	29.770000	28.900000	29.6600	+2.630%	275,968	+38.098%
2025-10-21	28.7200	29.045000	28.550000	28.9000	+0.173%	142,012	+41.730%
2025-10-20	28.0300	28.980000	27.160100	28.8500	+3.702%	170,034	+41.976%
2025-10-17	27.9400	28.210000	27.740000	27.8200	-0.215%	190,781	+47.232%
2025-10-16	29.7600	30.545000	27.580000	27.8800	-6.662%	385,459	+46.915%
2025-10-15	30.4400	30.560000	29.710000	29.8700	-1.517%	139,538	+37.128%
2025-10-14	28.9200	30.460000	28.920000	30.3300	+3.621%	167,995	+35.048%
2025-10-13	29.4500	29.450000	28.970000	29.2700	+0.931%	109,389	+39.939%
2025-10-10	30.0700	30.650000	28.940000	29.0000	-3.237%	203,928	+41.241%
2025-10-09	30.2300	30.480000	29.700000	29.9700	-1.252%	90,832	+36.670%
2025-10-08	30.6200	30.815000	30.223100	30.3500	-0.263%	144,696	+34.959%
2025-10-07	30.6600	31.125000	30.400000	30.4300	-0.685%	139,362	+34.604%
2025-10-06	30.5900	31.229373	30.350000	30.6400	+1.256%	194,771	+33.681%
2025-10-03	29.8800	30.580000	29.660000	30.2600	+1.578%	263,741	+35.360%
2025-10-02	29.7900	30.030000	29.380000	29.7900	-0.234%	126,810	+37.496%
2025-10-01	29.5400	30.035000	29.380000	29.8600	+0.101%	184,685	+37.173%
2025-09-30	29.7900	30.175000	29.345000	29.8300	-0.100%	153,458	+37.311%
2025-09-29	30.5100	30.600000	29.740000	29.8600	-1.809%	173,775	+37.173%
2025-09-26	30.2700	30.650000	29.940000	30.4100	+0.762%	141,375	+34.693%
2025-09-25	30.2300	30.380000	29.935000	30.1800	-0.593%	129,611	+35.719%
2025-09-24	30.6000	30.752500	30.180100	30.3600	-0.524%	135,243	+34.914%
2025-09-23	31.0500	31.440000	30.500000	30.5200	-1.357%	184,602	+34.207%
2025-09-22	30.8400	31.095166	30.420000	30.9400	+0.065%	293,562	+32.385%
2025-09-19	31.7700	31.770000	30.890000	30.9200	-2.706%	626,331	+32.471%
2025-09-18	30.8400	31.820000	30.730000	31.7800	+3.585%	191,323	+28.886%
2025-09-17	30.5700	31.760000	30.500000	30.6800	+0.855%	178,998	+33.507%
2025-09-16	30.9600	30.960000	30.200000	30.4200	-1.266%	194,266	+34.648%
2025-09-15	30.9500	31.105000	30.690000	30.8100	0.000%	193,169	+32.944%
2025-09-12	30.8900	31.065000	30.540000	30.8100	-0.549%	134,436	+32.944%
2025-09-11	30.6600	31.010000	30.460000	30.9800	+1.374%	166,633	+32.214%
2025-09-10	30.3100	30.720000	30.185000	30.5600	+0.559%	153,158	+34.031%
2025-09-09	30.9200	31.070000	30.175000	30.3900	-1.968%	199,724	+34.781%
2025-09-08	30.7500	31.020000	30.330100	31.0000	+1.208%	207,444	+32.129%
2025-09-05	31.0800	31.330000	30.355000	30.6300	-1.162%	165,560	+33.725%
2025-09-04	30.5000	31.010000	30.360000	30.9900	+2.041%	137,155	+32.172%
2025-09-03	30.4200	30.960000	30.120000	30.3700	-0.589%	121,604	+34.870%
2025-09-02	30.4200	30.830000	30.145000	30.5500	-0.683%	172,039	+34.075%
2025-08-29	30.9000	31.040000	30.580100	30.7600	+0.033%	113,092	+33.160%
2025-08-28	30.8500	30.870000	30.550000	30.7500	+0.490%	174,076	+33.203%
2025-08-27	30.6200	31.075000	30.195000	30.6000	-0.261%	127,742	+33.856%
2025-08-26	30.0300	30.805000	29.935000	30.6800	+1.961%	172,384	+33.507%
2025-08-25	30.8700	30.870000	29.932500	30.0900	-0.066%	173,826	+36.125%
2025-08-22	28.6300	30.140000	28.510000	30.1100	+6.133%	355,772	+36.035%
2025-08-21	28.4500	28.550000	28.250000	28.3700	-0.839%	125,598	+44.378%
2025-08-20	28.7900	28.880000	28.330000	28.6100	+0.175%	130,462	+43.167%
2025-08-19	28.6800	29.132500	28.460000	28.5600	-0.384%	162,145	+43.417%
2025-08-18	28.5400	28.905000	27.850000	28.6700	+0.105%	133,229	+42.867%
2025-08-15	29.5900	29.590000	28.480000	28.6400	-2.816%	157,685	+43.017%
2025-08-14	29.2300	29.554000	28.840000	29.4700	-0.774%	304,683	+38.989%
2025-08-13	29.2500	29.740000	29.010000	29.7000	+2.378%	361,993	+37.912%
2025-08-12	27.8700	29.160000	27.655000	29.0100	+5.147%	246,845	+41.193%
2025-08-11	27.4800	27.867500	27.290000	27.5900	+0.473%	153,732	+48.460%
2025-08-08	27.2500	27.850000	27.040000	27.4600	+0.919%	154,477	+49.162%
2025-08-07	27.8000	27.835000	27.027500	27.2100	-1.091%	133,905	+50.533%
2025-08-06	27.8900	27.890000	27.450000	27.5100	-0.434%	163,764	+48.891%
2025-08-05	27.4700	28.060000	26.920000	27.6300	+0.766%	248,514	+48.245%
2025-08-04	27.2500	28.135000	27.050000	27.4200	+1.069%	144,746	+49.380%
2025-08-01	27.2700	27.370000	26.660000	27.1300	-2.093%	256,509	+50.977%
2025-07-31	27.6100	27.890000	27.440000	27.7100	-0.965%	201,434	+47.817%
2025-07-30	28.6500	28.910000	27.850000	27.9800	-2.339%	192,743	+46.390%
2025-07-29	29.4700	29.500000	28.485000	28.6500	-1.715%	253,737	+42.967%
2025-07-28	28.5400	29.520000	28.205000	29.1500	+2.858%	412,810	+40.515%
2025-07-25	28.2800	28.440000	27.500000	28.3400	+0.177%	228,584	+44.531%
2025-07-24	28.8900	29.519900	28.190000	28.2900	-0.841%	549,178	+44.786%
2025-07-23	28.6200	28.680000	28.060000	28.5300	+0.564%	351,821	+43.568%
2025-07-22	28.5900	28.830000	28.330000	28.3700	-0.874%	288,998	+44.378%
2025-07-21	28.8900	29.180000	28.560000	28.6200	-0.625%	154,978	+43.117%
2025-07-18	29.1500	29.200000	28.600000	28.8000	-0.173%	248,722	+42.222%
2025-07-17	28.2300	29.050000	28.150000	28.8500	+0.839%	327,698	+41.976%
2025-07-16	28.2300	28.660000	27.710000	28.6100	+2.179%	246,269	+43.167%
2025-07-15	29.0900	29.260000	27.920000	28.0000	-3.448%	427,213	+46.286%
2025-07-14	28.5700	29.040000	28.565000	29.0000	+1.081%	179,054	+41.241%
2025-07-11	28.7500	28.990000	28.580000	28.6900	-1.307%	320,336	+42.768%
2025-07-10	28.6600	29.260000	28.660000	29.0700	+0.973%	226,869	+40.901%
2025-07-09	28.8600	28.880000	28.375000	28.7900	+0.419%	250,140	+42.272%
2025-07-08	28.3100	28.960000	28.310000	28.6700	+1.451%	295,595	+42.867%
2025-07-07	28.3500	28.900000	27.930000	28.2600	-1.361%	332,437	+44.940%
2025-07-03	28.5500	28.934000	28.520000	28.6500	+1.165%	158,689	+42.967%
2025-07-02	27.8800	28.350000	27.600000	28.3200	+2.165%	220,060	+44.633%
2025-07-01	26.8700	28.300000	26.715000	27.7200	+2.895%	210,042	+47.763%
2025-06-30	27.3500	27.393200	26.900000	26.9400	-1.283%	307,155	+52.042%
2025-06-27	26.9300	27.370000	26.760000	27.2900	+1.752%	707,487	+50.092%
2025-06-26	26.0700	26.890000	25.840000	26.8200	+3.913%	466,678	+52.722%
2025-06-25	26.4900	26.650000	25.800000	25.8100	-4.936%	386,727	+58.698%
2025-06-24	27.4000	27.760000	26.950000	27.1500	+0.074%	552,299	+50.866%
2025-06-23	26.3900	27.170000	25.980000	27.1300	+3.117%	213,251	+50.977%
2025-06-20	26.6100	26.615000	26.140000	26.3100	+0.766%	430,322	+55.682%
2025-06-18	25.7300	26.280000	25.730000	26.1100	+1.006%	172,520	+56.875%
2025-06-17	25.8600	26.300000	25.690000	25.8500	-1.147%	200,668	+58.453%
2025-06-16	26.4300	26.540000	26.000000	26.1500	-0.267%	214,347	+56.635%
2025-06-13	26.9000	26.930000	26.170000	26.2200	-4.061%	174,363	+56.217%
2025-06-12	27.3100	27.380000	26.950000	27.3300	-0.255%	177,251	+49.872%
2025-06-11	27.8100	27.960000	27.305000	27.4000	-0.725%	163,635	+49.489%
2025-06-10	27.2000	27.650000	27.120000	27.6000	+1.508%	196,059	+48.406%
2025-06-09	27.2100	27.440000	26.920000	27.1900	+0.891%	331,794	+50.644%
2025-06-06	26.3000	26.980000	26.070000	26.9500	+4.376%	267,947	+51.985%
2025-06-05	25.7800	25.955000	25.440000	25.8200	+0.194%	195,907	+58.637%
2025-06-04	25.9600	26.160000	25.750000	25.7700	-1.151%	287,711	+58.945%
2025-06-03	25.2800	26.180000	25.112600	26.0700	+2.517%	261,732	+57.115%
2025-06-02	25.5500	25.585000	24.990000	25.4300	-0.896%	216,332	+61.070%
2025-05-30	25.7200	25.840000	25.390000	25.6600	-0.311%	159,862	+59.626%
2025-05-29	25.6800	25.840000	25.340100	25.7400	+0.586%	147,117	+59.130%
2025-05-28	25.8800	25.955000	25.458000	25.5900	-1.044%	225,950	+60.063%
2025-05-27	25.5200	26.000000	25.101700	25.8600	+2.254%	168,361	+58.391%
2025-05-23	24.7600	25.430000	24.570000	25.2900	+0.238%	157,371	+61.961%
2025-05-22	25.5000	25.785000	25.220000	25.2300	-1.561%	186,926	+62.346%
2025-05-21	26.3800	26.470000	25.580000	25.6300	-4.151%	143,610	+59.813%
2025-05-20	26.7700	27.355000	26.630800	26.7400	-0.112%	131,374	+53.179%
2025-05-19	26.8000	26.950000	26.620000	26.7700	-1.653%	167,423	+53.007%
2025-05-16	27.2400	27.360000	27.000000	27.2200	-0.293%	245,543	+50.478%
2025-05-15	27.2800	27.535000	27.160000	27.3000	+0.220%	151,943	+50.037%
2025-05-14	27.5100	27.705000	27.210000	27.2400	-0.981%	155,533	+50.367%
2025-05-13	27.6500	27.750000	27.350000	27.5100	+0.512%	212,940	+48.891%
2025-05-12	27.4600	27.980000	27.320000	27.3700	+2.972%	382,963	+49.653%
2025-05-09	26.7000	26.810000	26.510000	26.5800	+0.038%	236,042	+54.101%
2025-05-08	26.3300	26.920000	26.220000	26.5700	+1.762%	271,099	+54.159%
2025-05-07	26.5700	26.655000	26.030000	26.1100	-0.344%	166,809	+56.875%
2025-05-06	26.1200	26.515000	25.915000	26.2000	-1.057%	155,087	+56.336%
2025-05-05	26.3300	26.890000	26.285000	26.4800	-0.638%	143,634	+54.683%
2025-05-02	26.3600	26.705000	26.110000	26.6500	+3.015%	184,993	+53.696%
2025-05-01	25.8400	26.115000	25.550000	25.8700	+0.701%	202,409	+58.330%
2025-04-30	25.3100	25.915000	25.270000	25.6900	-1.495%	237,720	+59.439%
2025-04-29	25.6400	26.230000	25.430000	26.0800	+1.795%	172,925	+57.055%
2025-04-28	25.6800	25.840000	25.265000	25.6200	0.000%	314,684	+59.875%
2025-04-25	25.9300	26.060000	25.350000	25.6200	-1.537%	243,804	+59.875%
2025-04-24	25.6100	26.065000	24.950000	26.0200	+0.814%	506,551	+57.417%
2025-04-23	26.2000	26.810000	25.040000	25.8100	-0.039%	453,639	+58.698%
2025-04-22	24.4700	26.040000	24.470000	25.8200	+2.787%	361,974	+58.637%
2025-04-21	24.8600	25.290000	24.410000	25.1200	-0.357%	238,710	+63.057%
2025-04-17	25.0500	25.520000	25.050000	25.2100	-0.631%	255,392	+62.475%
2025-04-16	24.9400	25.580000	24.940000	25.3700	+0.755%	243,748	+61.451%
2025-04-15	25.0200	25.660000	24.940000	25.1800	+2.817%	369,643	+62.669%
2025-04-14	24.5400	24.730000	23.860000	24.4900	+1.745%	307,729	+67.252%
2025-04-11	23.8400	24.275000	23.250000	24.0700	-0.414%	384,976	+70.170%
2025-04-10	25.0300	25.100000	23.600000	24.1700	-5.696%	471,754	+69.466%
2025-04-09	24.0700	26.370000	23.550100	25.6300	+4.060%	1,120,927	+59.813%
2025-04-08	25.8400	26.200000	24.210000	24.6300	-1.755%	385,509	+66.301%
2025-04-07	24.2000	26.760000	24.100000	25.0700	-0.397%	449,365	+63.383%
2025-04-04	24.7500	25.315000	24.030000	25.1700	-2.442%	403,659	+62.733%
2025-04-03	27.1400	27.245000	25.770000	25.8000	-9.916%	327,827	+58.760%
2025-04-02	27.5300	28.660000	27.530000	28.6400	+2.322%	225,548	+43.017%
2025-04-01	27.6100	28.395000	27.295000	27.9900	+0.395%	258,300	+46.338%
2025-03-31	27.2500	27.960000	27.140000	27.8800	+0.832%	180,980	+46.915%
2025-03-28	28.3100	28.350000	27.300000	27.6500	-2.055%	185,897	+48.137%
2025-03-27	28.2500	28.520000	27.815000	28.2300	+0.142%	169,187	+45.094%
2025-03-26	28.3700	28.810000	27.870000	28.1900	-0.248%	179,723	+45.300%
2025-03-25	28.6300	28.910000	28.000000	28.2600	-1.396%	237,033	+44.940%
2025-03-24	28.3400	29.320000	28.340000	28.6600	+2.614%	305,344	+42.917%
2025-03-21	28.1500	28.330000	27.820000	27.9300	-1.098%	1,041,809	+46.652%
2025-03-20	28.1600	28.695000	28.115000	28.2400	-0.458%	158,599	+45.042%
2025-03-19	28.2900	29.165000	27.920000	28.3700	+0.567%	350,049	+44.378%
2025-03-18	28.2600	28.520000	27.840000	28.2100	-0.459%	185,244	+45.197%
2025-03-17	28.0800	28.790000	27.940000	28.3400	+1.214%	310,519	+44.531%
2025-03-14	27.5700	28.330000	27.570000	28.0000	+2.414%	188,298	+46.286%
2025-03-13	27.7000	28.600000	27.330000	27.3400	-0.762%	221,792	+49.817%
2025-03-12	27.4100	27.775000	27.112900	27.5500	+1.773%	226,446	+48.675%
2025-03-11	27.1200	27.590000	26.690000	27.0700	+0.074%	253,740	+51.311%
2025-03-10	27.8400	28.060000	26.980000	27.0500	-4.887%	336,518	+51.423%
2025-03-07	28.6400	29.390000	27.850000	28.4400	-1.044%	228,977	+44.023%
2025-03-06	28.7200	28.980000	28.350000	28.7400	-1.271%	249,595	+42.519%
2025-03-05	29.5500	29.980000	28.580000	29.1100	-1.020%	171,487	+40.708%
2025-03-04	29.8800	30.570000	29.010000	29.4100	-3.065%	241,397	+39.272%
2025-03-03	30.5500	31.480000	30.180000	30.3400	-2.129%	182,244	+35.003%
2025-02-28	30.6800	31.338700	30.635000	31.0000	+1.573%	269,201	+32.129%
2025-02-27	30.4900	31.370000	30.380000	30.5200	-0.229%	166,267	+34.207%
2025-02-26	30.8400	31.400000	30.170000	30.5900	-0.228%	199,885	+33.900%
2025-02-25	30.5100	31.280000	30.510000	30.6600	+0.657%	309,265	+33.594%