EQBK
Equity Bancshares, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:48 PM EDT
47.71USD+0.484%(+0.23)147,223
Pre-marketOct 2, 2026 8:34:30 AM EDT
47.38USD-0.211%(-0.10)
EQBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.51 | 47.80 | 47.32 | 47.73 | +0.527% | 147,223 | 0.000% |
| 2026-10-01 | 47.10 | 47.48 | 46.02 | 47.48 | +0.721% | 136,298 | +0.527% |
| 2026-09-30 | 47.22 | 47.56 | 46.74 | 47.14 | -0.674% | 133,885 | +1.252% |
| 2026-09-29 | 48.19 | 48.62 | 47.35 | 47.46 | -1.187% | 84,561 | +0.569% |
| 2026-09-28 | 48.36 | 48.81 | 48.03 | 48.03 | -0.682% | 91,446 | -0.625% |
| 2026-09-25 | 48.41 | 48.98 | 48.18 | 48.36 | +0.394% | 122,083 | -1.303% |
| 2026-09-24 | 47.94 | 49.79 | 47.89 | 48.17 | +0.774% | 87,302 | -0.913% |
| 2026-09-23 | 48.39 | 48.73 | 47.74 | 47.80 | -1.565% | 91,312 | -0.146% |
| 2026-09-22 | 48.75 | 49.34 | 48.45 | 48.56 | -0.103% | 134,885 | -1.709% |
| 2026-09-21 | 49.07 | 49.43 | 48.45 | 48.61 | -0.857% | 83,828 | -1.810% |
| 2026-09-18 | 48.83 | 49.08 | 48.45 | 49.03 | -0.122% | 193,961 | -2.651% |
| 2026-09-17 | 49.86 | 49.86 | 49.02 | 49.09 | -0.244% | 64,401 | -2.770% |
| 2026-09-16 | 50.24 | 50.34 | 48.66 | 49.21 | -1.855% | 100,514 | -3.008% |
| 2026-09-15 | 50.38 | 50.69 | 49.59 | 50.14 | -0.179% | 101,015 | -4.807% |
| 2026-09-14 | 50.21 | 50.80 | 50.10 | 50.23 | +0.360% | 106,388 | -4.977% |
| 2026-09-11 | 50.41 | 50.41 | 49.41 | 50.05 | +0.301% | 77,403 | -4.635% |
| 2026-09-10 | 49.64 | 50.70 | 49.34 | 49.90 | +0.564% | 91,937 | -4.349% |
| 2026-09-09 | 49.84 | 50.46 | 49.42 | 49.62 | -1.017% | 106,942 | -3.809% |
| 2026-09-08 | 50.86 | 50.96 | 50.13 | 50.13 | -1.648% | 103,409 | -4.788% |
| 2026-09-04 | 51.36 | 52.05 | 50.51 | 50.97 | -0.059% | 186,257 | -6.357% |
| 2026-09-03 | 50.00 | 51.31 | 50.00 | 51.00 | +2.885% | 165,933 | -6.412% |
| 2026-09-02 | 49.29 | 50.07 | 48.96 | 49.57 | +1.184% | 70,586 | -3.712% |
| 2026-09-01 | 49.17 | 49.48 | 48.67 | 48.99 | -0.750% | 62,196 | -2.572% |
| 2026-08-31 | 49.44 | 50.05 | 49.03 | 49.36 | -0.524% | 73,801 | -3.302% |
| 2026-08-28 | 50.01 | 50.01 | 49.39 | 49.62 | -0.221% | 98,304 | -3.809% |
| 2026-08-27 | 49.28 | 49.74 | 48.59 | 49.73 | +0.404% | 80,416 | -4.022% |
| 2026-08-26 | 49.79 | 50.05 | 49.38 | 49.53 | -0.482% | 75,260 | -3.634% |
| 2026-08-25 | 49.90 | 50.13 | 49.58 | 49.77 | -0.460% | 72,752 | -4.099% |
| 2026-08-24 | 49.85 | 50.66 | 49.84 | 50.00 | +0.281% | 102,116 | -4.540% |
| 2026-08-21 | 50.18 | 50.54 | 49.58 | 49.86 | -0.040% | 143,725 | -4.272% |
| 2026-08-20 | 49.48 | 50.06 | 49.22 | 49.88 | +0.060% | 90,414 | -4.310% |
| 2026-08-19 | 51.17 | 51.98 | 49.83 | 49.85 | -2.542% | 113,163 | -4.253% |
| 2026-08-18 | 51.66 | 51.99 | 50.84 | 51.15 | -0.428% | 89,630 | -6.686% |
| 2026-08-17 | 51.25 | 51.49 | 51.02 | 51.37 | -0.523% | 86,808 | -7.086% |
| 2026-08-14 | 51.59 | 52.10 | 51.54 | 51.64 | -0.174% | 71,347 | -7.572% |
| 2026-08-13 | 51.78 | 51.95 | 51.49 | 51.73 | +0.525% | 93,011 | -7.732% |
| 2026-08-12 | 51.50 | 51.65 | 51.00 | 51.46 | +0.410% | 84,972 | -7.248% |
| 2026-08-11 | 50.85 | 51.42 | 50.61 | 51.25 | +1.105% | 72,186 | -6.868% |
| 2026-08-10 | 50.76 | 50.96 | 50.36 | 50.69 | -0.491% | 67,888 | -5.839% |
| 2026-08-07 | 51.30 | 51.30 | 49.82 | 50.94 | -0.547% | 53,010 | -6.302% |
| 2026-08-06 | 52.00 | 52.27 | 51.02 | 51.22 | -0.544% | 76,221 | -6.814% |
| 2026-08-05 | 51.72 | 51.94 | 51.31 | 51.50 | -0.078% | 88,635 | -7.320% |
| 2026-08-04 | 51.01 | 51.85 | 50.36 | 51.54 | +1.059% | 121,460 | -7.392% |
| 2026-08-03 | 51.46 | 51.69 | 50.58 | 51.00 | +0.631% | 108,830 | -6.412% |
| 2026-07-31 | 50.85 | 51.13 | 49.75 | 50.68 | -0.099% | 93,185 | -5.821% |
| 2026-07-30 | 51.03 | 51.50 | 50.57 | 50.73 | +0.020% | 62,289 | -5.914% |
| 2026-07-29 | 50.76 | 51.55 | 50.37 | 50.72 | -0.510% | 148,963 | -5.895% |
| 2026-07-28 | 50.98 | 51.33 | 49.65 | 50.98 | +1.091% | 124,929 | -6.375% |
| 2026-07-27 | 50.71 | 50.93 | 50.20 | 50.43 | +0.258% | 124,282 | -5.354% |
| 2026-07-24 | 49.96 | 50.70 | 48.47 | 50.30 | +1.473% | 119,999 | -5.109% |
| 2026-07-23 | 49.21 | 49.91 | 48.92 | 49.57 | -0.781% | 159,552 | -3.712% |
| 2026-07-22 | 50.41 | 50.59 | 49.18 | 49.96 | -0.932% | 136,004 | -4.464% |
| 2026-07-21 | 50.14 | 50.66 | 49.84 | 50.43 | +0.378% | 112,352 | -5.354% |
| 2026-07-20 | 50.37 | 50.64 | 49.73 | 50.24 | -0.397% | 121,825 | -4.996% |
| 2026-07-17 | 51.20 | 51.73 | 50.20 | 50.44 | -2.058% | 165,555 | -5.373% |
| 2026-07-16 | 49.93 | 51.70 | 49.72 | 51.50 | +4.675% | 258,517 | -7.320% |
| 2026-07-15 | 49.99 | 50.00 | 48.16 | 49.20 | +0.470% | 205,159 | -2.988% |
| 2026-07-14 | 48.73 | 48.98 | 48.14 | 48.97 | +0.246% | 168,736 | -2.532% |
| 2026-07-13 | 48.07 | 48.94 | 47.62 | 48.85 | +1.983% | 249,201 | -2.293% |
| 2026-07-10 | 47.74 | 48.29 | 47.02 | 47.90 | 0.000% | 113,211 | -0.355% |
| 2026-07-09 | 47.65 | 48.49 | 47.65 | 47.90 | +0.272% | 237,841 | -0.355% |
| 2026-07-08 | 48.45 | 48.62 | 47.62 | 47.77 | -1.910% | 192,489 | -0.084% |
| 2026-07-07 | 49.18 | 49.33 | 48.65 | 48.70 | -0.470% | 72,815 | -1.992% |
| 2026-07-06 | 49.04 | 50.00 | 48.45 | 48.93 | -0.609% | 96,637 | -2.452% |
| 2026-07-02 | 50.13 | 51.48 | 48.88 | 49.23 | -1.932% | 128,355 | -3.047% |
| 2026-07-01 | 49.39 | 50.56 | 49.09 | 50.20 | +2.470% | 245,036 | -4.920% |
| 2026-06-30 | 48.88 | 49.23 | 48.63 | 48.99 | -0.244% | 114,917 | -2.572% |
| 2026-06-29 | 49.30 | 49.50 | 48.12 | 49.11 | -1.008% | 163,219 | -2.810% |
| 2026-06-26 | 48.41 | 49.61 | 48.41 | 49.61 | +3.096% | 634,136 | -3.790% |
| 2026-06-25 | 48.00 | 48.75 | 47.00 | 48.12 | +0.669% | 137,858 | -0.810% |
| 2026-06-24 | 47.51 | 47.85 | 47.29 | 47.80 | +0.399% | 166,284 | -0.146% |
| 2026-06-23 | 47.30 | 47.64 | 46.72 | 47.61 | +1.492% | 176,978 | +0.252% |
| 2026-06-22 | 46.90 | 47.23 | 46.65 | 46.91 | +0.665% | 142,764 | +1.748% |
| 2026-06-18 | 46.72 | 47.08 | 46.30 | 46.60 | +0.237% | 288,332 | +2.425% |
| 2026-06-17 | 47.09 | 47.51 | 45.96 | 46.49 | -1.816% | 129,662 | +2.667% |
| 2026-06-16 | 47.66 | 47.73 | 46.97 | 47.35 | +0.169% | 78,322 | +0.803% |
| 2026-06-15 | 48.18 | 48.93 | 47.21 | 47.27 | -2.315% | 83,141 | +0.973% |
| 2026-06-12 | 48.25 | 48.49 | 47.97 | 48.39 | +0.939% | 82,175 | -1.364% |
| 2026-06-11 | 48.09 | 48.25 | 47.28 | 47.94 | +0.042% | 118,247 | -0.438% |
| 2026-06-10 | 47.84 | 48.06 | 47.52 | 47.92 | +0.757% | 106,886 | -0.396% |
| 2026-06-09 | 46.99 | 47.99 | 46.99 | 47.56 | +1.581% | 67,196 | +0.357% |
| 2026-06-08 | 46.79 | 47.30 | 46.59 | 46.82 | +0.386% | 84,681 | +1.944% |
| 2026-06-05 | 45.91 | 47.00 | 45.75 | 46.64 | +1.767% | 107,935 | +2.337% |
| 2026-06-04 | 45.75 | 46.74 | 45.69 | 45.83 | +1.844% | 163,100 | +4.146% |
| 2026-06-03 | 45.97 | 45.97 | 44.89 | 45.00 | -2.365% | 69,171 | +6.067% |
| 2026-06-02 | 45.44 | 46.31 | 45.44 | 46.09 | +0.964% | 46,870 | +3.558% |
| 2026-06-01 | 46.01 | 46.48 | 45.12 | 45.65 | -0.976% | 84,871 | +4.556% |
| 2026-05-29 | 46.07 | 46.49 | 45.96 | 46.10 | -0.216% | 84,743 | +3.536% |
| 2026-05-28 | 46.06 | 46.20 | 45.67 | 46.20 | -0.065% | 95,471 | +3.312% |
| 2026-05-27 | 46.09 | 46.41 | 45.63 | 46.23 | +0.347% | 72,494 | +3.245% |
| 2026-05-26 | 45.89 | 46.45 | 45.68 | 46.07 | +0.218% | 52,137 | +3.603% |
| 2026-05-22 | 45.91 | 46.84 | 45.59 | 45.97 | +0.459% | 61,951 | +3.829% |
| 2026-05-21 | 45.45 | 45.98 | 45.13 | 45.76 | -0.066% | 60,590 | +4.305% |
| 2026-05-20 | 44.92 | 46.01 | 44.92 | 45.79 | +1.688% | 77,037 | +4.237% |
| 2026-05-19 | 44.72 | 45.19 | 44.48 | 45.03 | -0.089% | 62,187 | +5.996% |
| 2026-05-18 | 44.30 | 45.59 | 44.30 | 45.07 | +1.807% | 70,238 | +5.902% |
| 2026-05-15 | 44.89 | 45.12 | 44.19 | 44.27 | -1.315% | 127,378 | +7.816% |
| 2026-05-14 | 45.23 | 45.53 | 44.79 | 44.86 | -0.111% | 63,277 | +6.398% |
| 2026-05-13 | 44.81 | 45.39 | 44.66 | 44.91 | -0.399% | 92,421 | +6.279% |
| 2026-05-12 | 45.08 | 45.31 | 44.51 | 45.09 | -0.332% | 73,898 | +5.855% |
| 2026-05-11 | 45.76 | 45.87 | 44.75 | 45.24 | -1.007% | 88,133 | +5.504% |
| 2026-05-08 | 45.62 | 46.00 | 45.46 | 45.70 | -0.197% | 56,480 | +4.442% |
| 2026-05-07 | 46.09 | 46.27 | 45.55 | 45.79 | -0.153% | 73,351 | +4.237% |
| 2026-05-06 | 46.30 | 46.61 | 45.73 | 45.86 | -0.456% | 132,895 | +4.078% |
| 2026-05-05 | 45.67 | 46.26 | 45.67 | 46.07 | +1.253% | 77,231 | +3.603% |
| 2026-05-04 | 45.94 | 46.34 | 45.49 | 45.50 | -0.958% | 81,832 | +4.901% |
| 2026-05-01 | 45.28 | 46.11 | 45.10 | 45.94 | +1.323% | 55,045 | +3.896% |
| 2026-04-30 | 45.02 | 45.83 | 44.75 | 45.34 | +0.088% | 62,771 | +5.271% |
| 2026-04-29 | 45.85 | 46.10 | 45.06 | 45.30 | -1.948% | 138,897 | +5.364% |
| 2026-04-28 | 45.86 | 46.33 | 45.78 | 46.20 | +1.538% | 135,005 | +3.312% |
| 2026-04-27 | 45.38 | 45.91 | 45.18 | 45.50 | +0.353% | 104,519 | +4.901% |
| 2026-04-24 | 44.66 | 45.55 | 44.59 | 45.34 | +0.666% | 136,251 | +5.271% |
| 2026-04-23 | 44.94 | 45.35 | 44.84 | 45.04 | +0.200% | 65,761 | +5.972% |
| 2026-04-22 | 45.05 | 45.47 | 44.75 | 44.95 | +0.111% | 101,038 | +6.185% |
| 2026-04-21 | 45.35 | 45.44 | 44.70 | 44.90 | -1.427% | 124,400 | +6.303% |
| 2026-04-20 | 45.93 | 46.41 | 45.40 | 45.55 | -0.957% | 88,525 | +4.786% |
| 2026-04-17 | 45.56 | 46.30 | 45.39 | 45.99 | +2.041% | 126,765 | +3.783% |
| 2026-04-16 | 45.24 | 45.70 | 44.74 | 45.07 | -0.596% | 212,038 | +5.902% |
| 2026-04-15 | 44.50 | 45.94 | 44.34 | 45.34 | -2.516% | 199,774 | +5.271% |
| 2026-04-14 | 45.90 | 46.76 | 45.21 | 46.51 | +0.867% | 124,486 | +2.623% |
| 2026-04-13 | 46.19 | 46.37 | 45.75 | 46.11 | -0.539% | 70,099 | +3.513% |
| 2026-04-10 | 46.50 | 46.50 | 45.65 | 46.36 | -0.323% | 94,898 | +2.955% |
| 2026-04-09 | 46.15 | 46.89 | 46.15 | 46.51 | +0.454% | 172,083 | +2.623% |
| 2026-04-08 | 46.82 | 47.36 | 46.16 | 46.30 | +1.335% | 91,531 | +3.089% |
| 2026-04-07 | 45.00 | 45.79 | 44.52 | 45.69 | +1.692% | 95,942 | +4.465% |
| 2026-04-06 | 44.50 | 45.23 | 44.33 | 44.93 | +0.515% | 149,428 | +6.232% |
| 2026-04-02 | 44.10 | 44.88 | 43.95 | 44.70 | +0.495% | 150,371 | +6.779% |
| 2026-04-01 | 44.47 | 45.05 | 44.38 | 44.48 | +0.158% | 136,208 | +7.307% |
| 2026-03-31 | 44.21 | 44.50 | 43.79 | 44.41 | +0.840% | 75,727 | +7.476% |
| 2026-03-30 | 43.87 | 44.29 | 43.70 | 44.04 | +0.755% | 70,631 | +8.379% |
| 2026-03-27 | 43.37 | 44.15 | 43.25 | 43.71 | -0.319% | 66,383 | +9.197% |
| 2026-03-26 | 43.26 | 43.90 | 43.26 | 43.85 | +0.343% | 61,051 | +8.848% |
| 2026-03-25 | 44.45 | 44.50 | 43.54 | 43.70 | -0.478% | 100,141 | +9.222% |
| 2026-03-24 | 43.05 | 44.41 | 43.05 | 43.91 | +0.850% | 134,446 | +8.700% |
| 2026-03-23 | 43.75 | 44.54 | 43.51 | 43.54 | +1.468% | 177,048 | +9.623% |
| 2026-03-20 | 43.93 | 43.99 | 42.91 | 42.91 | -2.144% | 398,595 | +11.233% |
| 2026-03-19 | 43.24 | 44.21 | 43.20 | 43.85 | +0.805% | 85,332 | +8.848% |
| 2026-03-18 | 43.96 | 44.31 | 43.49 | 43.50 | -1.405% | 107,250 | +9.724% |
| 2026-03-17 | 44.54 | 45.06 | 43.75 | 44.12 | -0.339% | 122,514 | +8.182% |
| 2026-03-16 | 44.01 | 44.49 | 43.84 | 44.27 | +1.444% | 85,604 | +7.816% |
| 2026-03-13 | 44.03 | 44.24 | 43.00 | 43.64 | -0.137% | 100,088 | +9.372% |
| 2026-03-12 | 43.03 | 44.01 | 42.73 | 43.70 | 0.000% | 117,801 | +9.222% |
| 2026-03-11 | 43.94 | 44.22 | 43.60 | 43.70 | -1.621% | 134,052 | +9.222% |
| 2026-03-10 | 43.98 | 45.40 | 43.95 | 44.42 | +0.023% | 101,828 | +7.452% |
| 2026-03-09 | 43.91 | 44.99 | 43.25 | 44.41 | -0.359% | 166,487 | +7.476% |
| 2026-03-06 | 44.97 | 44.97 | 43.53 | 44.57 | -1.394% | 108,590 | +7.090% |
| 2026-03-05 | 44.97 | 45.41 | 44.50 | 45.20 | -0.659% | 103,210 | +5.597% |
| 2026-03-04 | 45.62 | 46.01 | 45.17 | 45.50 | +0.242% | 139,166 | +4.901% |
| 2026-03-03 | 44.68 | 45.67 | 44.18 | 45.39 | -0.132% | 131,981 | +5.155% |
| 2026-03-02 | 44.24 | 45.76 | 44.24 | 45.45 | +1.270% | 127,555 | +5.017% |
| 2026-02-27 | 45.20 | 46.10 | 44.51 | 44.88 | -2.222% | 126,155 | +6.350% |
| 2026-02-26 | 46.35 | 46.76 | 45.32 | 45.90 | -0.217% | 122,939 | +3.987% |
| 2026-02-25 | 45.76 | 46.42 | 45.57 | 46.00 | +0.789% | 170,047 | +3.761% |
| 2026-02-24 | 45.60 | 45.64 | 44.76 | 45.64 | +0.862% | 91,259 | +4.579% |
| 2026-02-23 | 46.27 | 46.79 | 44.61 | 45.25 | -2.604% | 151,446 | +5.481% |
| 2026-02-20 | 45.77 | 46.48 | 45.70 | 46.46 | +1.708% | 138,955 | +2.734% |
| 2026-02-19 | 45.01 | 45.88 | 45.00 | 45.68 | +0.374% | 117,053 | +4.488% |
| 2026-02-18 | 46.00 | 46.30 | 45.48 | 45.51 | -1.472% | 84,155 | +4.878% |
| 2026-02-17 | 46.33 | 47.00 | 46.19 | 46.19 | +0.043% | 94,265 | +3.334% |
| 2026-02-13 | 46.19 | 46.63 | 45.54 | 46.17 | -0.431% | 69,037 | +3.379% |
| 2026-02-12 | 46.56 | 46.56 | 45.06 | 46.37 | +0.520% | 141,859 | +2.933% |
| 2026-02-11 | 46.99 | 47.32 | 45.71 | 46.13 | -1.199% | 74,404 | +3.468% |
| 2026-02-10 | 47.40 | 47.83 | 46.23 | 46.69 | -1.622% | 123,685 | +2.227% |
| 2026-02-09 | 47.24 | 47.95 | 46.07 | 47.46 | -0.063% | 78,078 | +0.569% |
| 2026-02-06 | 47.82 | 48.25 | 47.24 | 47.49 | -0.126% | 80,293 | +0.505% |
| 2026-02-05 | 47.45 | 48.01 | 46.80 | 47.55 | +0.614% | 108,874 | +0.379% |
| 2026-02-04 | 47.69 | 48.66 | 47.20 | 47.26 | -0.211% | 84,780 | +0.994% |
| 2026-02-03 | 47.10 | 48.00 | 46.66 | 47.36 | +0.488% | 88,793 | +0.781% |
| 2026-02-02 | 46.28 | 47.30 | 45.54 | 47.13 | +2.190% | 119,558 | +1.273% |
| 2026-01-30 | 46.06 | 46.36 | 45.48 | 46.12 | -0.303% | 92,382 | +3.491% |
| 2026-01-29 | 45.52 | 46.33 | 45.10 | 46.26 | +2.368% | 111,869 | +3.178% |
| 2026-01-28 | 45.51 | 45.57 | 44.93 | 45.19 | -0.899% | 78,766 | +5.621% |
| 2026-01-27 | 45.43 | 46.54 | 45.25 | 45.60 | +0.264% | 96,779 | +4.671% |
| 2026-01-26 | 45.03 | 45.66 | 44.52 | 45.48 | +0.664% | 74,427 | +4.947% |
| 2026-01-23 | 48.41 | 48.41 | 45.03 | 45.18 | -7.607% | 97,235 | +5.644% |
| 2026-01-22 | 49.72 | 50.07 | 48.22 | 48.90 | -0.204% | 225,692 | -2.393% |
| 2026-01-21 | 46.96 | 49.10 | 46.39 | 49.00 | +5.399% | 162,509 | -2.592% |
| 2026-01-20 | 46.31 | 46.92 | 46.31 | 46.49 | -0.916% | 52,667 | +2.667% |
| 2026-01-16 | 47.12 | 47.54 | 46.90 | 46.92 | -0.992% | 69,017 | +1.726% |
| 2026-01-15 | 46.29 | 47.43 | 46.29 | 47.39 | +2.310% | 90,923 | +0.717% |
| 2026-01-14 | 45.57 | 46.41 | 45.00 | 46.32 | +1.646% | 62,965 | +3.044% |
| 2026-01-13 | 45.69 | 46.38 | 45.34 | 45.57 | -0.219% | 42,395 | +4.740% |
| 2026-01-12 | 45.54 | 46.08 | 45.33 | 45.67 | -0.153% | 61,666 | +4.511% |
| 2026-01-09 | 46.59 | 46.73 | 45.66 | 45.74 | -2.035% | 49,264 | +4.351% |
| 2026-01-08 | 45.09 | 46.99 | 45.09 | 46.69 | +2.796% | 82,793 | +2.227% |
| 2026-01-07 | 45.30 | 45.64 | 44.70 | 45.42 | +0.265% | 51,974 | +5.086% |
| 2026-01-06 | 44.88 | 45.31 | 44.45 | 45.30 | +0.421% | 82,246 | +5.364% |
| 2026-01-05 | 45.03 | 46.07 | 44.70 | 45.11 | +0.557% | 97,954 | +5.808% |
| 2026-01-02 | 44.59 | 45.43 | 44.50 | 44.86 | +0.470% | 127,221 | +6.398% |
| 2025-12-31 | 45.07 | 45.23 | 44.23 | 44.65 | -0.512% | 96,188 | +6.898% |
| 2025-12-30 | 45.19 | 45.71 | 44.57 | 44.88 | -0.598% | 70,270 | +6.350% |
| 2025-12-29 | 45.68 | 45.68 | 45.14 | 45.15 | -1.095% | 33,041 | +5.714% |
| 2025-12-26 | 45.76 | 46.10 | 45.12 | 45.65 | -0.066% | 43,760 | +4.556% |
| 2025-12-24 | 45.27 | 46.20 | 45.00 | 45.68 | +0.572% | 46,799 | +4.488% |
| 2025-12-23 | 45.78 | 46.74 | 45.42 | 45.42 | -1.110% | 65,166 | +5.086% |
| 2025-12-22 | 45.80 | 47.33 | 45.74 | 45.93 | +0.328% | 67,933 | +3.919% |
| 2025-12-19 | 47.28 | 47.75 | 44.38 | 45.78 | -3.621% | 274,615 | +4.260% |
| 2025-12-18 | 47.30 | 48.14 | 47.18 | 47.50 | +0.914% | 69,167 | +0.484% |
| 2025-12-17 | 47.18 | 47.90 | 46.95 | 47.07 | -0.275% | 55,954 | +1.402% |
| 2025-12-16 | 47.15 | 47.60 | 46.91 | 47.20 | +0.447% | 62,926 | +1.123% |
| 2025-12-15 | 47.01 | 47.91 | 46.94 | 46.99 | +0.363% | 66,992 | +1.575% |
| 2025-12-12 | 46.81 | 46.92 | 46.39 | 46.82 | +0.645% | 69,990 | +1.944% |
| 2025-12-11 | 46.50 | 47.34 | 44.33 | 46.52 | +0.129% | 95,158 | +2.601% |
| 2025-12-10 | 45.52 | 46.95 | 42.94 | 46.46 | +2.719% | 100,342 | +2.734% |
| 2025-12-09 | 45.18 | 45.98 | 43.94 | 45.23 | +0.757% | 70,165 | +5.527% |
| 2025-12-08 | 45.31 | 45.73 | 44.89 | 44.89 | +0.022% | 58,591 | +6.327% |
| 2025-12-05 | 44.85 | 45.47 | 44.71 | 44.88 | -0.532% | 60,108 | +6.350% |
| 2025-12-04 | 45.19 | 45.51 | 45.00 | 45.12 | +0.178% | 46,228 | +5.785% |
| 2025-12-03 | 43.82 | 45.18 | 43.82 | 45.04 | +2.878% | 72,925 | +5.972% |
| 2025-12-02 | 44.17 | 44.73 | 43.59 | 43.78 | -0.455% | 75,930 | +9.022% |
| 2025-12-01 | 43.39 | 44.25 | 43.39 | 43.98 | +1.011% | 47,771 | +8.527% |
| 2025-11-28 | 43.35 | 43.86 | 43.35 | 43.54 | +0.115% | 48,450 | +9.623% |
| 2025-11-26 | 43.53 | 43.88 | 43.38 | 43.49 | -0.889% | 51,378 | +9.749% |
| 2025-11-25 | 42.71 | 43.94 | 42.55 | 43.88 | +3.588% | 59,148 | +8.774% |
| 2025-11-24 | 42.48 | 42.99 | 42.09 | 42.36 | -0.400% | 48,735 | +12.677% |
| 2025-11-21 | 41.89 | 42.63 | 41.86 | 42.53 | +2.383% | 151,248 | +12.227% |
| 2025-11-20 | 41.80 | 42.75 | 41.49 | 41.54 | +0.411% | 93,683 | +14.901% |
| 2025-11-19 | 41.19 | 41.50 | 41.08 | 41.37 | +0.510% | 72,624 | +15.373% |
| 2025-11-18 | 40.46 | 41.40 | 40.22 | 41.16 | +1.031% | 93,171 | +15.962% |
| 2025-11-17 | 41.91 | 42.19 | 40.61 | 40.74 | -3.046% | 91,493 | +17.158% |
| 2025-11-14 | 41.70 | 42.11 | 40.95 | 42.02 | +0.358% | 44,604 | +13.589% |
| 2025-11-13 | 41.68 | 42.46 | 41.26 | 41.87 | +0.263% | 77,515 | +13.996% |
| 2025-11-12 | 42.01 | 42.86 | 41.72 | 41.76 | -1.183% | 40,300 | +14.296% |
| 2025-11-11 | 41.73 | 42.47 | 41.30 | 42.26 | +1.367% | 78,475 | +12.944% |
| 2025-11-10 | 41.13 | 41.87 | 40.95 | 41.69 | +1.116% | 67,882 | +14.488% |
| 2025-11-07 | 40.97 | 41.26 | 40.60 | 41.23 | +0.980% | 52,203 | +15.765% |
| 2025-11-06 | 41.30 | 41.44 | 40.78 | 40.83 | -1.424% | 41,083 | +16.899% |
| 2025-11-05 | 40.81 | 41.70 | 40.75 | 41.42 | +1.520% | 70,271 | +15.234% |
| 2025-11-04 | 40.54 | 40.89 | 40.00 | 40.80 | +0.295% | 65,750 | +16.985% |
| 2025-11-03 | 40.51 | 40.73 | 39.98 | 40.68 | +0.420% | 64,322 | +17.330% |
| 2025-10-31 | 40.40 | 40.77 | 40.17 | 40.51 | -0.589% | 73,132 | +17.823% |
| 2025-10-30 | 40.95 | 41.78 | 40.38 | 40.75 | -0.924% | 74,687 | +17.129% |
| 2025-10-29 | 41.43 | 42.34 | 40.72 | 41.13 | -1.509% | 132,973 | +16.047% |
| 2025-10-28 | 41.54 | 42.02 | 40.94 | 41.76 | +0.360% | 89,647 | +14.296% |
| 2025-10-27 | 42.00 | 42.48 | 41.16 | 41.61 | -0.621% | 111,795 | +14.708% |
| 2025-10-24 | 40.85 | 41.92 | 40.67 | 41.87 | +3.230% | 95,234 | +13.996% |
| 2025-10-23 | 40.27 | 41.00 | 40.15 | 40.56 | -0.148% | 97,879 | +17.678% |
| 2025-10-22 | 41.08 | 41.43 | 40.45 | 40.62 | -0.782% | 72,826 | +17.504% |
| 2025-10-21 | 41.04 | 41.08 | 40.42 | 40.94 | +0.294% | 83,463 | +16.585% |
| 2025-10-20 | 40.18 | 41.05 | 40.18 | 40.82 | +2.127% | 93,747 | +16.928% |
| 2025-10-17 | 39.22 | 40.49 | 39.17 | 39.97 | +3.069% | 159,898 | +19.415% |
| 2025-10-16 | 41.21 | 41.80 | 38.60 | 38.78 | -6.532% | 221,682 | +23.079% |
| 2025-10-15 | 40.97 | 42.01 | 40.50 | 41.49 | -1.845% | 158,584 | +15.040% |
| 2025-10-14 | 40.30 | 42.44 | 40.30 | 42.27 | +4.474% | 183,291 | +12.917% |
| 2025-10-13 | 40.84 | 41.12 | 40.04 | 40.46 | -0.099% | 85,546 | +17.968% |
| 2025-10-10 | 41.12 | 41.68 | 40.47 | 40.50 | -0.954% | 138,670 | +17.852% |
| 2025-10-09 | 41.14 | 41.35 | 40.55 | 40.89 | -0.777% | 68,827 | +16.728% |
| 2025-10-08 | 41.15 | 41.98 | 40.79 | 41.21 | +1.803% | 104,711 | +15.821% |
| 2025-10-07 | 40.62 | 41.38 | 40.47 | 40.48 | -0.394% | 68,119 | +17.910% |
| 2025-10-06 | 40.61 | 41.41 | 40.02 | 40.64 | +0.619% | 69,660 | +17.446% |
| 2025-10-03 | 40.09 | 40.98 | 40.07 | 40.39 | +0.548% | 52,839 | +18.173% |
| 2025-10-02 | 40.15 | 41.25 | 39.96 | 40.17 | -0.421% | 62,655 | +18.820% |
| 2025-10-01 | 40.47 | 40.64 | 40.10 | 40.34 | -0.885% | 54,865 | +18.319% |
| 2025-09-30 | 40.81 | 41.08 | 40.30 | 40.70 | -0.949% | 66,314 | +17.273% |
| 2025-09-29 | 41.57 | 41.57 | 40.92 | 41.09 | +0.024% | 85,233 | +16.160% |
| 2025-09-26 | 41.05 | 41.24 | 40.50 | 41.08 | +0.195% | 43,326 | +16.188% |
| 2025-09-25 | 40.96 | 41.03 | 40.74 | 41.00 | -0.073% | 42,979 | +16.415% |
| 2025-09-24 | 41.19 | 41.41 | 40.81 | 41.03 | -0.097% | 50,045 | +16.330% |
| 2025-09-23 | 41.36 | 42.20 | 40.86 | 41.07 | -0.893% | 64,514 | +16.216% |
| 2025-09-22 | 41.70 | 42.39 | 41.17 | 41.44 | -1.286% | 73,839 | +15.179% |
| 2025-09-19 | 42.53 | 42.59 | 41.79 | 41.98 | -1.293% | 348,609 | +13.697% |
| 2025-09-18 | 41.18 | 42.71 | 41.00 | 42.53 | +3.782% | 77,310 | +12.227% |
| 2025-09-17 | 40.87 | 42.04 | 40.84 | 40.98 | +0.417% | 69,367 | +16.471% |
| 2025-09-16 | 40.73 | 40.92 | 40.10 | 40.81 | -0.415% | 64,584 | +16.957% |
| 2025-09-15 | 41.57 | 41.74 | 40.84 | 40.98 | -1.514% | 68,591 | +16.471% |
| 2025-09-12 | 41.71 | 41.76 | 41.15 | 41.61 | -0.645% | 103,005 | +14.708% |
| 2025-09-11 | 42.01 | 42.31 | 41.65 | 41.88 | -0.475% | 90,472 | +13.968% |
| 2025-09-10 | 41.82 | 42.12 | 41.63 | 42.08 | +0.598% | 84,101 | +13.427% |
| 2025-09-09 | 42.49 | 42.74 | 41.52 | 41.83 | -1.831% | 76,659 | +14.105% |
| 2025-09-08 | 42.32 | 43.02 | 41.81 | 42.61 | +0.972% | 88,419 | +12.016% |
| 2025-09-05 | 42.54 | 43.34 | 41.96 | 42.20 | -0.542% | 82,367 | +13.104% |
| 2025-09-04 | 43.00 | 43.05 | 42.08 | 42.43 | -0.911% | 103,157 | +12.491% |
| 2025-09-03 | 40.23 | 42.82 | 40.23 | 42.82 | +6.385% | 204,157 | +11.467% |
| 2025-09-02 | 40.06 | 40.66 | 39.72 | 40.25 | -0.691% | 77,230 | +18.584% |
| 2025-08-29 | 40.72 | 40.86 | 40.46 | 40.53 | -0.344% | 53,024 | +17.765% |
| 2025-08-28 | 41.18 | 41.18 | 40.43 | 40.67 | -0.465% | 49,814 | +17.359% |
| 2025-08-27 | 40.83 | 41.41 | 40.77 | 40.86 | -0.487% | 63,971 | +16.814% |
| 2025-08-26 | 40.48 | 41.35 | 40.48 | 41.06 | +0.662% | 74,217 | +16.245% |
| 2025-08-25 | 41.12 | 41.18 | 40.74 | 40.79 | -1.259% | 56,912 | +17.014% |
| 2025-08-22 | 39.69 | 41.47 | 39.40 | 41.31 | +4.556% | 114,428 | +15.541% |
| 2025-08-21 | 39.87 | 40.22 | 39.44 | 39.51 | -1.471% | 98,157 | +20.805% |
| 2025-08-20 | 40.11 | 40.21 | 39.77 | 40.10 | +0.250% | 77,928 | +19.027% |
| 2025-08-19 | 39.79 | 40.29 | 39.60 | 40.00 | +0.528% | 98,297 | +19.325% |
| 2025-08-18 | 39.35 | 39.90 | 39.08 | 39.79 | +0.734% | 111,367 | +19.955% |
| 2025-08-15 | 39.87 | 39.87 | 39.28 | 39.50 | -0.353% | 204,297 | +20.835% |
| 2025-08-14 | 39.14 | 39.68 | 38.91 | 39.64 | +0.278% | 71,344 | +20.409% |
| 2025-08-13 | 39.34 | 39.64 | 39.23 | 39.53 | +1.333% | 50,903 | +20.744% |
| 2025-08-12 | 37.85 | 39.12 | 37.85 | 39.01 | +3.916% | 96,275 | +22.353% |
| 2025-08-11 | 37.25 | 37.60 | 37.06 | 37.54 | +1.131% | 85,621 | +27.144% |
| 2025-08-08 | 36.90 | 37.29 | 36.30 | 37.12 | +1.504% | 67,711 | +28.583% |
| 2025-08-07 | 36.80 | 36.95 | 36.32 | 36.57 | -0.055% | 99,774 | +30.517% |
| 2025-08-06 | 37.22 | 37.22 | 36.55 | 36.59 | -1.851% | 71,284 | +30.445% |
| 2025-08-05 | 37.18 | 37.28 | 36.34 | 37.28 | +0.784% | 115,019 | +28.031% |
| 2025-08-04 | 36.41 | 37.09 | 36.21 | 36.99 | +1.176% | 96,725 | +29.035% |
| 2025-08-01 | 37.11 | 37.11 | 36.04 | 36.56 | -2.714% | 114,429 | +30.553% |
| 2025-07-31 | 37.10 | 37.80 | 37.05 | 37.58 | +0.294% | 133,999 | +27.009% |
| 2025-07-30 | 38.16 | 38.38 | 37.29 | 37.47 | -1.369% | 90,485 | +27.382% |
| 2025-07-29 | 38.76 | 38.79 | 37.86 | 37.99 | -0.990% | 66,499 | +25.638% |
| 2025-07-28 | 38.37 | 38.47 | 38.12 | 38.37 | 0.000% | 57,806 | +24.394% |
| 2025-07-25 | 38.74 | 38.74 | 37.85 | 38.37 | -0.955% | 65,554 | +24.394% |
| 2025-07-24 | 39.22 | 39.25 | 38.53 | 38.74 | -1.899% | 69,103 | +23.206% |
| 2025-07-23 | 39.82 | 40.05 | 39.15 | 39.49 | -0.504% | 64,931 | +20.866% |
| 2025-07-22 | 39.70 | 40.19 | 39.69 | 39.69 | -0.176% | 66,085 | +20.257% |
| 2025-07-21 | 40.06 | 40.32 | 39.68 | 39.76 | -0.176% | 66,182 | +20.045% |
| 2025-07-18 | 40.55 | 40.56 | 39.77 | 39.83 | -1.289% | 86,694 | +19.834% |
| 2025-07-17 | 40.15 | 40.86 | 39.84 | 40.35 | -0.099% | 99,017 | +18.290% |
| 2025-07-16 | 41.18 | 41.49 | 40.07 | 40.39 | -1.823% | 136,913 | +18.173% |
| 2025-07-15 | 42.40 | 42.95 | 41.14 | 41.14 | -6.627% | 392,061 | +16.018% |
| 2025-07-14 | 43.00 | 44.09 | 42.96 | 44.06 | +2.632% | 127,236 | +8.330% |
| 2025-07-11 | 43.17 | 43.41 | 42.66 | 42.93 | -1.106% | 59,450 | +11.181% |
| 2025-07-10 | 43.39 | 44.31 | 43.37 | 43.41 | -0.390% | 59,659 | +9.952% |
| 2025-07-09 | 43.58 | 44.00 | 43.00 | 43.58 | +0.253% | 61,432 | +9.523% |
| 2025-07-08 | 43.50 | 44.50 | 43.34 | 43.47 | +0.555% | 62,631 | +9.800% |
| 2025-07-07 | 43.00 | 43.99 | 43.00 | 43.23 | -0.231% | 178,296 | +10.409% |
| 2025-07-03 | 43.00 | 43.50 | 42.97 | 43.33 | +1.642% | 28,043 | +10.155% |
| 2025-07-02 | 42.25 | 42.82 | 40.70 | 42.63 | +1.403% | 65,716 | +11.963% |
| 2025-07-01 | 40.76 | 42.36 | 40.45 | 42.04 | +3.039% | 89,932 | +13.535% |
| 2025-06-30 | 41.35 | 41.45 | 40.49 | 40.80 | -1.091% | 136,512 | +16.985% |
| 2025-06-27 | 40.83 | 41.31 | 40.51 | 41.25 | +1.029% | 195,660 | +15.709% |
| 2025-06-26 | 40.00 | 40.89 | 39.20 | 40.83 | +2.562% | 43,049 | +16.899% |
| 2025-06-25 | 40.16 | 40.20 | 39.70 | 39.81 | -0.921% | 56,249 | +19.894% |
| 2025-06-24 | 39.99 | 40.73 | 39.81 | 40.18 | +0.980% | 57,576 | +18.790% |
| 2025-06-23 | 38.30 | 39.80 | 38.30 | 39.79 | +3.512% | 102,175 | +19.955% |
| 2025-06-20 | 39.03 | 39.17 | 38.43 | 38.44 | -0.672% | 185,903 | +24.168% |
| 2025-06-18 | 38.36 | 39.17 | 38.26 | 38.70 | +0.650% | 69,955 | +23.333% |
| 2025-06-17 | 38.32 | 38.75 | 38.32 | 38.45 | -0.774% | 71,012 | +24.135% |
| 2025-06-16 | 39.12 | 39.58 | 38.59 | 38.75 | -0.206% | 91,433 | +23.174% |
| 2025-06-13 | 39.38 | 39.78 | 38.70 | 38.83 | -2.852% | 53,465 | +22.920% |
| 2025-06-12 | 39.87 | 40.04 | 39.50 | 39.97 | -0.125% | 44,979 | +19.415% |
| 2025-06-11 | 40.66 | 40.92 | 39.81 | 40.02 | -0.842% | 57,651 | +19.265% |
| 2025-06-10 | 39.55 | 40.41 | 39.54 | 40.36 | +2.048% | 52,909 | +18.261% |
| 2025-06-09 | 39.83 | 39.95 | 39.48 | 39.55 | 0.000% | 43,929 | +20.683% |
| 2025-06-06 | 39.28 | 39.58 | 39.01 | 39.55 | +2.249% | 38,510 | +20.683% |
| 2025-06-05 | 38.76 | 38.91 | 38.25 | 38.68 | -0.463% | 38,128 | +23.397% |
| 2025-06-04 | 39.26 | 39.33 | 38.76 | 38.86 | -1.521% | 53,153 | +22.826% |
| 2025-06-03 | 38.66 | 39.51 | 38.50 | 39.46 | +1.622% | 51,336 | +20.958% |
| 2025-06-02 | 38.66 | 38.91 | 38.27 | 38.83 | -0.282% | 88,917 | +22.920% |
| 2025-05-30 | 38.98 | 39.18 | 38.77 | 38.94 | -0.511% | 46,709 | +22.573% |
| 2025-05-29 | 38.75 | 39.28 | 38.59 | 39.14 | +0.954% | 36,304 | +21.947% |
| 2025-05-28 | 39.30 | 39.41 | 38.66 | 38.77 | -1.798% | 42,210 | +23.111% |
| 2025-05-27 | 39.12 | 39.48 | 38.52 | 39.48 | +1.858% | 32,983 | +20.897% |
| 2025-05-23 | 38.28 | 38.87 | 38.28 | 38.76 | -0.334% | 46,353 | +23.142% |
| 2025-05-22 | 38.97 | 39.39 | 38.87 | 38.89 | -1.319% | 33,727 | +22.731% |
| 2025-05-21 | 40.14 | 40.14 | 39.04 | 39.41 | -3.146% | 48,609 | +21.111% |
| 2025-05-20 | 40.72 | 40.76 | 40.36 | 40.69 | -0.294% | 41,673 | +17.302% |
| 2025-05-19 | 40.27 | 40.86 | 40.10 | 40.81 | +0.025% | 42,632 | +16.957% |
| 2025-05-16 | 41.04 | 41.23 | 40.55 | 40.80 | -0.802% | 49,251 | +16.985% |
| 2025-05-15 | 40.90 | 41.21 | 40.60 | 41.13 | +0.661% | 46,823 | +16.047% |
| 2025-05-14 | 41.04 | 41.15 | 40.46 | 40.86 | -0.656% | 43,931 | +16.814% |
| 2025-05-13 | 40.91 | 41.20 | 40.83 | 41.13 | +1.131% | 41,741 | +16.047% |
| 2025-05-12 | 41.11 | 41.64 | 40.62 | 40.67 | +2.884% | 46,540 | +17.359% |
| 2025-05-09 | 39.99 | 39.99 | 39.18 | 39.53 | -0.653% | 38,720 | +20.744% |
| 2025-05-08 | 39.43 | 39.90 | 39.02 | 39.79 | +1.557% | 50,685 | +19.955% |
| 2025-05-07 | 39.49 | 39.49 | 38.81 | 39.18 | +0.102% | 46,324 | +21.822% |
| 2025-05-06 | 39.01 | 39.34 | 38.99 | 39.14 | -0.609% | 42,858 | +21.947% |
| 2025-05-05 | 39.07 | 39.73 | 39.07 | 39.38 | -0.152% | 33,248 | +21.204% |
| 2025-05-02 | 39.48 | 39.51 | 38.71 | 39.44 | +2.044% | 49,817 | +21.019% |
| 2025-05-01 | 38.41 | 38.95 | 37.98 | 38.65 | +0.416% | 48,328 | +23.493% |
| 2025-04-30 | 38.36 | 38.78 | 37.61 | 38.49 | -1.257% | 56,023 | +24.006% |
| 2025-04-29 | 38.39 | 39.05 | 38.05 | 38.98 | +1.352% | 45,517 | +22.447% |
| 2025-04-28 | 38.38 | 38.52 | 37.81 | 38.46 | +0.839% | 54,463 | +24.103% |
| 2025-04-25 | 38.20 | 38.33 | 37.81 | 38.14 | -1.140% | 40,731 | +25.144% |
| 2025-04-24 | 38.04 | 38.63 | 38.01 | 38.58 | +0.495% | 48,603 | +23.717% |
| 2025-04-23 | 38.71 | 39.27 | 38.06 | 38.39 | +1.588% | 77,309 | +24.329% |
| 2025-04-22 | 36.98 | 38.03 | 36.72 | 37.79 | +2.942% | 62,850 | +26.303% |
| 2025-04-21 | 36.35 | 36.80 | 35.92 | 36.71 | +0.713% | 82,240 | +30.019% |
| 2025-04-17 | 36.30 | 37.06 | 36.30 | 36.45 | +0.110% | 61,041 | +30.947% |
| 2025-04-16 | 35.23 | 36.63 | 34.74 | 36.41 | +1.251% | 90,633 | +31.090% |
| 2025-04-15 | 35.63 | 36.34 | 35.49 | 35.96 | +1.182% | 106,272 | +32.731% |
| 2025-04-14 | 35.75 | 35.75 | 34.51 | 35.54 | 0.000% | 88,082 | +34.299% |