FLOC
Flowco Holdings Inc.
stockNYSE
Market OpenOct 5, 2026 3:38:15 PM EDT
18.57USD+0.460%(+0.09)350,048
18.55Bid18.60Ask0.05SpreadFLOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.68 | 19.12 | 18.41 | 18.57 | +0.596% | 350,048 | 0.000% |
| 2026-10-02 | 18.37 | 19.01 | 18.29 | 18.46 | +0.985% | 717,220 | +0.596% |
| 2026-10-01 | 18.12 | 18.29 | 17.84 | 18.28 | +0.994% | 429,922 | +1.586% |
| 2026-09-30 | 18.22 | 18.50 | 17.83 | 18.10 | +0.333% | 941,986 | +2.597% |
| 2026-09-29 | 18.77 | 18.98 | 17.98 | 18.04 | -4.953% | 721,057 | +2.938% |
| 2026-09-28 | 19.52 | 19.57 | 18.93 | 18.98 | -0.836% | 310,039 | -2.160% |
| 2026-09-25 | 19.37 | 19.84 | 19.14 | 19.14 | -1.846% | 598,484 | -2.978% |
| 2026-09-24 | 19.44 | 19.59 | 19.05 | 19.50 | +0.723% | 440,135 | -4.769% |
| 2026-09-23 | 19.31 | 19.61 | 19.00 | 19.36 | +1.468% | 361,922 | -4.081% |
| 2026-09-22 | 19.64 | 19.98 | 19.06 | 19.08 | -3.976% | 376,456 | -2.673% |
| 2026-09-21 | 20.03 | 20.57 | 19.80 | 19.87 | -1.877% | 614,293 | -6.543% |
| 2026-09-18 | 20.32 | 20.61 | 20.00 | 20.25 | -0.687% | 887,279 | -8.296% |
| 2026-09-17 | 20.52 | 21.08 | 20.21 | 20.39 | -0.293% | 569,336 | -8.926% |
| 2026-09-16 | 20.59 | 20.81 | 20.20 | 20.45 | -0.438% | 495,270 | -9.193% |
| 2026-09-15 | 19.86 | 20.74 | 19.54 | 20.54 | +4.211% | 1,131,281 | -9.591% |
| 2026-09-14 | 20.64 | 20.98 | 19.51 | 19.71 | -4.829% | 502,950 | -5.784% |
| 2026-09-11 | 20.45 | 20.93 | 20.12 | 20.71 | +2.070% | 1,462,633 | -10.333% |
| 2026-09-10 | 21.40 | 21.65 | 20.24 | 20.29 | -3.748% | 530,067 | -8.477% |
| 2026-09-09 | 21.38 | 21.61 | 20.91 | 21.08 | -0.753% | 499,584 | -11.907% |
| 2026-09-08 | 21.42 | 21.73 | 21.14 | 21.24 | +0.664% | 431,456 | -12.571% |
| 2026-09-04 | 21.20 | 21.24 | 20.79 | 21.10 | -1.586% | 371,310 | -11.991% |
| 2026-09-03 | 21.80 | 21.93 | 21.33 | 21.44 | -1.471% | 271,132 | -13.386% |
| 2026-09-02 | 21.45 | 21.97 | 21.26 | 21.76 | +0.276% | 348,678 | -14.660% |
| 2026-09-01 | 22.00 | 22.32 | 21.56 | 21.70 | -1.094% | 331,223 | -14.424% |
| 2026-08-31 | 21.60 | 22.02 | 21.12 | 21.94 | +3.686% | 767,913 | -15.360% |
| 2026-08-28 | 21.62 | 21.99 | 21.01 | 21.16 | -1.901% | 579,615 | -12.240% |
| 2026-08-27 | 20.58 | 21.65 | 20.29 | 21.57 | +5.220% | 399,084 | -13.908% |
| 2026-08-26 | 20.37 | 20.97 | 19.90 | 20.50 | -0.678% | 468,012 | -9.415% |
| 2026-08-25 | 21.16 | 21.47 | 20.55 | 20.64 | -4.312% | 417,483 | -10.029% |
| 2026-08-24 | 22.52 | 22.71 | 21.48 | 21.57 | -4.684% | 452,893 | -13.908% |
| 2026-08-21 | 22.68 | 23.18 | 22.43 | 22.63 | -0.308% | 399,366 | -17.941% |
| 2026-08-20 | 22.77 | 22.97 | 22.42 | 22.70 | +0.755% | 395,331 | -18.194% |
| 2026-08-19 | 23.34 | 23.45 | 22.39 | 22.53 | -1.702% | 710,187 | -17.577% |
| 2026-08-18 | 23.26 | 23.52 | 22.87 | 22.92 | -2.093% | 894,986 | -18.979% |
| 2026-08-17 | 23.65 | 24.00 | 23.22 | 23.41 | -1.349% | 368,078 | -20.675% |
| 2026-08-14 | 22.73 | 23.77 | 22.04 | 23.73 | +4.262% | 530,671 | -21.745% |
| 2026-08-13 | 23.19 | 23.89 | 22.75 | 22.76 | -3.314% | 641,218 | -18.409% |
| 2026-08-12 | 22.76 | 23.97 | 22.73 | 23.54 | +1.204% | 869,997 | -21.113% |
| 2026-08-11 | 22.47 | 23.29 | 21.63 | 23.26 | +4.165% | 874,582 | -20.163% |
| 2026-08-10 | 22.00 | 22.95 | 21.63 | 22.33 | +2.478% | 1,214,128 | -16.838% |
| 2026-08-07 | 20.69 | 21.98 | 20.68 | 21.79 | +4.010% | 326,109 | -14.777% |
| 2026-08-06 | 20.86 | 21.10 | 20.58 | 20.95 | +1.110% | 279,297 | -11.360% |
| 2026-08-05 | 20.50 | 21.05 | 19.97 | 20.72 | +1.768% | 406,699 | -10.376% |
| 2026-08-04 | 20.00 | 20.67 | 19.90 | 20.36 | +0.643% | 1,037,074 | -8.792% |
| 2026-08-03 | 20.14 | 20.65 | 20.06 | 20.23 | -1.076% | 352,081 | -8.206% |
| 2026-07-31 | 20.06 | 20.57 | 20.02 | 20.45 | +3.649% | 409,929 | -9.193% |
| 2026-07-30 | 19.55 | 20.01 | 19.45 | 19.73 | +1.753% | 461,957 | -5.879% |
| 2026-07-29 | 19.66 | 19.94 | 19.27 | 19.39 | +0.623% | 455,758 | -4.229% |
| 2026-07-28 | 19.00 | 19.38 | 18.63 | 19.27 | +0.837% | 426,255 | -3.633% |
| 2026-07-27 | 19.92 | 20.38 | 19.05 | 19.11 | -5.161% | 356,708 | -2.826% |
| 2026-07-24 | 20.73 | 20.99 | 20.01 | 20.15 | -2.892% | 355,993 | -7.841% |
| 2026-07-23 | 20.79 | 21.00 | 20.50 | 20.75 | +0.436% | 532,661 | -10.506% |
| 2026-07-22 | 20.40 | 20.98 | 20.20 | 20.66 | +2.277% | 456,277 | -10.116% |
| 2026-07-21 | 20.08 | 20.44 | 19.54 | 20.20 | +1.304% | 390,399 | -8.069% |
| 2026-07-20 | 20.22 | 20.39 | 19.86 | 19.94 | -1.482% | 347,921 | -6.871% |
| 2026-07-17 | 20.13 | 20.53 | 19.88 | 20.24 | -0.638% | 352,297 | -8.251% |
| 2026-07-16 | 20.38 | 20.69 | 20.04 | 20.37 | +0.742% | 400,333 | -8.837% |
| 2026-07-15 | 20.72 | 21.07 | 19.95 | 20.22 | -1.510% | 432,273 | -8.160% |
| 2026-07-14 | 21.19 | 21.25 | 20.25 | 20.53 | -1.723% | 318,570 | -9.547% |
| 2026-07-13 | 21.13 | 21.49 | 20.74 | 20.89 | +0.336% | 355,627 | -11.106% |
| 2026-07-10 | 20.65 | 20.96 | 20.47 | 20.82 | +1.019% | 678,229 | -10.807% |
| 2026-07-09 | 20.29 | 20.94 | 20.05 | 20.61 | +1.577% | 939,895 | -9.898% |
| 2026-07-08 | 19.35 | 20.36 | 19.16 | 20.29 | +5.075% | 855,475 | -8.477% |
| 2026-07-07 | 18.90 | 19.61 | 18.69 | 19.31 | +1.792% | 833,004 | -3.832% |
| 2026-07-06 | 20.86 | 21.40 | 18.96 | 18.97 | -8.534% | 918,339 | -2.109% |
| 2026-07-02 | 20.98 | 21.17 | 20.54 | 20.74 | +0.339% | 729,315 | -10.463% |
| 2026-07-01 | 21.02 | 21.47 | 20.49 | 20.67 | -3.140% | 891,568 | -10.160% |
| 2026-06-30 | 21.00 | 21.52 | 21.00 | 21.34 | +0.755% | 712,583 | -12.980% |
| 2026-06-29 | 21.76 | 22.05 | 21.06 | 21.18 | -2.844% | 622,140 | -12.323% |
| 2026-06-26 | 20.77 | 21.82 | 20.53 | 21.80 | +3.958% | 4,287,075 | -14.817% |
| 2026-06-25 | 21.15 | 21.38 | 20.41 | 20.97 | -2.283% | 642,011 | -11.445% |
| 2026-06-24 | 22.00 | 22.55 | 21.41 | 21.46 | -2.455% | 848,158 | -13.467% |
| 2026-06-23 | 22.03 | 22.65 | 21.59 | 22.00 | -4.597% | 748,128 | -15.591% |
| 2026-06-22 | 22.75 | 23.23 | 22.39 | 23.06 | +1.541% | 554,354 | -19.471% |
| 2026-06-18 | 22.61 | 22.74 | 21.91 | 22.71 | +0.665% | 1,597,356 | -18.230% |
| 2026-06-17 | 23.08 | 23.65 | 22.42 | 22.56 | -2.338% | 540,488 | -17.686% |
| 2026-06-16 | 23.29 | 23.53 | 22.90 | 23.10 | -2.119% | 593,680 | -19.610% |
| 2026-06-15 | 23.38 | 23.68 | 22.90 | 23.60 | -0.548% | 755,034 | -21.314% |
| 2026-06-12 | 23.72 | 24.30 | 23.17 | 23.73 | +0.042% | 738,572 | -21.745% |
| 2026-06-11 | 24.30 | 24.75 | 23.65 | 23.72 | -1.084% | 557,704 | -21.712% |
| 2026-06-10 | 23.71 | 24.40 | 23.32 | 23.98 | +1.352% | 395,506 | -22.560% |
| 2026-06-09 | 23.81 | 24.11 | 22.96 | 23.66 | -0.797% | 410,586 | -21.513% |
| 2026-06-08 | 23.60 | 24.13 | 23.44 | 23.85 | +2.890% | 430,117 | -22.138% |
| 2026-06-05 | 23.56 | 23.97 | 22.97 | 23.18 | -1.487% | 1,235,908 | -19.888% |
| 2026-06-04 | 23.11 | 23.58 | 22.78 | 23.53 | +1.598% | 597,578 | -21.079% |
| 2026-06-03 | 23.11 | 23.18 | 22.68 | 23.16 | +0.477% | 745,404 | -19.819% |
| 2026-06-02 | 22.70 | 23.38 | 22.70 | 23.05 | +0.480% | 832,434 | -19.436% |
| 2026-06-01 | 23.34 | 23.73 | 22.67 | 22.94 | -1.924% | 681,630 | -19.050% |
| 2026-05-29 | 24.10 | 24.42 | 23.14 | 23.39 | -3.427% | 1,348,849 | -20.607% |
| 2026-05-28 | 25.64 | 26.35 | 24.08 | 24.22 | -5.131% | 736,221 | -23.328% |
| 2026-05-27 | 26.45 | 26.45 | 25.49 | 25.53 | -4.632% | 623,830 | -27.262% |
| 2026-05-26 | 27.27 | 27.80 | 26.44 | 26.77 | -1.834% | 546,783 | -30.631% |
| 2026-05-22 | 27.49 | 27.89 | 27.06 | 27.27 | -0.474% | 367,234 | -31.903% |
| 2026-05-21 | 28.11 | 28.14 | 27.21 | 27.40 | -2.456% | 659,003 | -32.226% |
| 2026-05-20 | 27.83 | 28.26 | 27.65 | 28.09 | +1.960% | 837,135 | -33.891% |
| 2026-05-19 | 27.29 | 27.76 | 26.76 | 27.55 | +0.218% | 497,550 | -32.595% |
| 2026-05-18 | 27.36 | 27.85 | 26.99 | 27.49 | +0.659% | 498,825 | -32.448% |
| 2026-05-15 | 26.49 | 27.50 | 26.14 | 27.31 | +1.562% | 838,208 | -32.003% |
| 2026-05-14 | 26.83 | 27.43 | 26.70 | 26.89 | +1.357% | 668,508 | -30.941% |
| 2026-05-13 | 27.22 | 27.39 | 26.29 | 26.53 | -2.284% | 859,226 | -30.004% |
| 2026-05-12 | 26.36 | 27.34 | 25.81 | 27.15 | +3.075% | 993,962 | -31.602% |
| 2026-05-11 | 25.06 | 26.56 | 25.06 | 26.34 | +6.039% | 775,493 | -29.499% |
| 2026-05-08 | 24.61 | 25.06 | 24.21 | 24.84 | +1.140% | 877,464 | -25.242% |
| 2026-05-07 | 24.22 | 24.62 | 23.16 | 24.56 | +1.278% | 852,418 | -24.389% |
| 2026-05-06 | 23.97 | 24.99 | 23.45 | 24.25 | -3.693% | 925,570 | -23.423% |
| 2026-05-05 | 25.15 | 25.76 | 25.00 | 25.18 | +0.399% | 784,029 | -26.251% |
| 2026-05-04 | 25.21 | 25.38 | 24.79 | 25.08 | -1.182% | 641,729 | -25.957% |
| 2026-05-01 | 25.00 | 25.41 | 24.49 | 25.38 | +2.215% | 613,301 | -26.832% |
| 2026-04-30 | 24.16 | 24.93 | 23.66 | 24.83 | +1.306% | 456,612 | -25.211% |
| 2026-04-29 | 24.50 | 24.56 | 23.98 | 24.51 | +0.740% | 491,217 | -24.235% |
| 2026-04-28 | 24.11 | 24.48 | 23.90 | 24.33 | +1.629% | 456,759 | -23.674% |
| 2026-04-27 | 24.42 | 24.81 | 23.74 | 23.94 | -0.499% | 437,751 | -22.431% |
| 2026-04-24 | 23.49 | 24.20 | 23.03 | 24.06 | +1.906% | 349,826 | -22.818% |
| 2026-04-23 | 23.44 | 23.84 | 23.20 | 23.61 | +0.682% | 336,358 | -21.347% |
| 2026-04-22 | 22.94 | 23.46 | 22.94 | 23.45 | +3.945% | 426,110 | -20.810% |
| 2026-04-21 | 23.73 | 23.98 | 22.53 | 22.56 | -3.134% | 493,591 | -17.686% |
| 2026-04-20 | 23.50 | 23.67 | 22.58 | 23.29 | -1.605% | 731,681 | -20.266% |
| 2026-04-17 | 22.85 | 23.76 | 22.26 | 23.67 | +1.894% | 950,931 | -21.546% |
| 2026-04-16 | 22.98 | 23.35 | 22.73 | 23.23 | +1.397% | 676,150 | -20.060% |
| 2026-04-15 | 23.86 | 24.13 | 22.88 | 22.91 | -4.700% | 682,612 | -18.944% |
| 2026-04-14 | 24.00 | 24.42 | 23.49 | 24.04 | +0.376% | 1,470,327 | -22.754% |
| 2026-04-13 | 23.00 | 23.97 | 22.84 | 23.95 | +5.090% | 1,005,781 | -22.463% |
| 2026-04-10 | 21.75 | 23.07 | 21.55 | 22.79 | +4.782% | 1,735,392 | -18.517% |
| 2026-04-09 | 21.38 | 21.85 | 21.29 | 21.75 | +2.353% | 1,072,269 | -14.621% |
| 2026-04-08 | 20.30 | 21.25 | 20.02 | 21.25 | +3.256% | 589,478 | -12.612% |
| 2026-04-07 | 20.62 | 21.22 | 20.39 | 20.58 | -0.532% | 469,352 | -9.767% |
| 2026-04-06 | 20.55 | 20.98 | 20.11 | 20.69 | +0.339% | 658,573 | -10.246% |
| 2026-04-02 | 19.89 | 20.95 | 19.89 | 20.62 | +3.255% | 654,071 | -9.942% |
| 2026-04-01 | 20.30 | 20.54 | 19.90 | 19.97 | -3.058% | 715,143 | -7.011% |
| 2026-03-31 | 20.78 | 21.37 | 20.50 | 20.60 | +0.733% | 1,009,559 | -9.854% |
| 2026-03-30 | 21.51 | 21.61 | 20.24 | 20.45 | -2.619% | 803,568 | -9.193% |
| 2026-03-27 | 21.96 | 22.09 | 20.92 | 21.00 | -4.415% | 1,045,879 | -11.571% |
| 2026-03-26 | 22.34 | 22.61 | 21.94 | 21.97 | -2.529% | 881,786 | -15.476% |
| 2026-03-25 | 22.26 | 22.66 | 22.05 | 22.54 | +1.167% | 1,390,956 | -17.613% |
| 2026-03-24 | 22.09 | 22.54 | 21.95 | 22.28 | +1.596% | 906,514 | -16.652% |
| 2026-03-23 | 21.50 | 22.18 | 21.31 | 21.93 | +1.107% | 1,216,401 | -15.321% |
| 2026-03-20 | 22.09 | 22.25 | 21.50 | 21.69 | -11.288% | 5,886,630 | -14.385% |
| 2026-03-19 | 23.49 | 24.56 | 23.49 | 24.45 | +3.426% | 514,538 | -24.049% |
| 2026-03-18 | 23.12 | 23.70 | 22.61 | 23.64 | +2.293% | 416,486 | -21.447% |
| 2026-03-17 | 23.03 | 23.56 | 22.92 | 23.11 | +1.226% | 315,790 | -19.645% |
| 2026-03-16 | 22.67 | 23.46 | 22.67 | 22.83 | +0.132% | 362,558 | -18.660% |
| 2026-03-13 | 22.18 | 22.85 | 22.18 | 22.80 | +2.426% | 283,788 | -18.553% |
| 2026-03-12 | 23.09 | 23.25 | 22.26 | 22.26 | -4.134% | 330,522 | -16.577% |
| 2026-03-11 | 22.85 | 23.31 | 22.68 | 23.22 | +0.738% | 342,992 | -20.026% |
| 2026-03-10 | 23.48 | 24.26 | 22.68 | 23.05 | -1.622% | 625,762 | -19.436% |
| 2026-03-09 | 23.32 | 23.67 | 23.04 | 23.43 | +0.558% | 245,186 | -20.743% |
| 2026-03-06 | 23.79 | 23.95 | 23.07 | 23.30 | +0.866% | 370,141 | -20.300% |
| 2026-03-05 | 23.18 | 23.81 | 22.63 | 23.10 | +0.304% | 454,997 | -19.610% |
| 2026-03-04 | 22.87 | 23.59 | 22.78 | 23.03 | +0.218% | 320,219 | -19.366% |
| 2026-03-03 | 23.32 | 23.54 | 22.84 | 22.98 | -2.462% | 444,924 | -19.191% |
| 2026-03-02 | 23.29 | 23.84 | 22.56 | 23.56 | +4.433% | 363,756 | -21.180% |
| 2026-02-27 | 24.63 | 24.89 | 22.52 | 22.56 | -7.427% | 495,336 | -17.686% |
| 2026-02-26 | 24.01 | 24.91 | 22.83 | 24.37 | +9.381% | 358,820 | -23.800% |
| 2026-02-25 | 22.52 | 22.87 | 21.80 | 22.28 | -0.669% | 260,340 | -16.652% |
| 2026-02-24 | 22.93 | 22.93 | 22.25 | 22.43 | -0.796% | 312,893 | -17.209% |
| 2026-02-23 | 23.44 | 24.12 | 22.53 | 22.61 | -3.003% | 410,219 | -17.868% |
| 2026-02-20 | 23.09 | 23.55 | 22.84 | 23.31 | +0.301% | 318,036 | -20.335% |
| 2026-02-19 | 22.88 | 23.45 | 22.70 | 23.24 | +2.064% | 349,491 | -20.095% |
| 2026-02-18 | 22.26 | 23.44 | 22.20 | 22.77 | +4.450% | 459,143 | -18.445% |
| 2026-02-17 | 21.77 | 22.26 | 21.51 | 21.80 | -0.092% | 321,850 | -14.817% |
| 2026-02-13 | 21.83 | 22.32 | 21.82 | 21.82 | +0.230% | 223,694 | -14.895% |
| 2026-02-12 | 22.34 | 22.70 | 21.76 | 21.77 | -2.377% | 287,560 | -14.699% |
| 2026-02-11 | 22.56 | 23.20 | 22.27 | 22.30 | +0.632% | 186,748 | -16.726% |
| 2026-02-10 | 22.79 | 23.11 | 22.01 | 22.16 | -1.990% | 373,669 | -16.200% |
| 2026-02-09 | 22.70 | 23.22 | 21.50 | 22.61 | -1.007% | 486,014 | -17.868% |
| 2026-02-06 | 21.69 | 23.23 | 21.64 | 22.84 | +7.432% | 500,786 | -18.695% |
| 2026-02-05 | 21.75 | 22.00 | 20.85 | 21.26 | -4.018% | 321,193 | -12.653% |
| 2026-02-04 | 22.84 | 23.31 | 21.87 | 22.15 | -2.078% | 342,362 | -16.163% |
| 2026-02-03 | 22.35 | 22.74 | 21.78 | 22.62 | +6.900% | 694,234 | -17.905% |
| 2026-02-02 | 20.46 | 21.46 | 20.42 | 21.16 | +1.244% | 389,462 | -12.240% |
| 2026-01-30 | 20.53 | 21.05 | 20.20 | 20.90 | +1.654% | 243,108 | -11.148% |
| 2026-01-29 | 20.15 | 21.00 | 19.46 | 20.56 | +3.734% | 349,786 | -9.679% |
| 2026-01-28 | 20.51 | 20.77 | 19.79 | 19.82 | -3.270% | 222,372 | -6.307% |
| 2026-01-27 | 20.75 | 20.99 | 20.37 | 20.49 | -1.301% | 175,937 | -9.370% |
| 2026-01-26 | 20.64 | 21.12 | 20.52 | 20.76 | +1.170% | 188,212 | -10.549% |
| 2026-01-23 | 21.25 | 21.64 | 20.46 | 20.52 | -2.286% | 306,803 | -9.503% |
| 2026-01-22 | 21.07 | 21.32 | 20.78 | 21.00 | +0.095% | 230,979 | -11.571% |
| 2026-01-21 | 20.49 | 21.29 | 20.43 | 20.98 | +4.378% | 208,416 | -11.487% |
| 2026-01-20 | 20.12 | 20.60 | 19.88 | 20.10 | -1.519% | 143,244 | -7.612% |
| 2026-01-16 | 19.83 | 20.53 | 19.73 | 20.41 | +2.718% | 175,369 | -9.015% |
| 2026-01-15 | 19.77 | 20.14 | 19.74 | 19.87 | +0.455% | 263,933 | -6.543% |
| 2026-01-14 | 19.82 | 20.33 | 19.64 | 19.78 | +0.406% | 206,617 | -6.117% |
| 2026-01-13 | 19.41 | 20.06 | 19.34 | 19.70 | +2.391% | 184,878 | -5.736% |
| 2026-01-12 | 19.42 | 19.50 | 19.02 | 19.24 | -0.466% | 125,510 | -3.482% |
| 2026-01-09 | 19.40 | 19.85 | 19.18 | 19.33 | -0.973% | 130,844 | -3.932% |
| 2026-01-08 | 18.75 | 19.73 | 18.75 | 19.52 | +4.441% | 167,714 | -4.867% |
| 2026-01-07 | 19.15 | 19.30 | 18.58 | 18.69 | -2.453% | 116,875 | -0.642% |
| 2026-01-06 | 19.27 | 19.30 | 18.73 | 19.16 | +0.367% | 189,773 | -3.079% |
| 2026-01-05 | 19.30 | 19.83 | 18.23 | 19.09 | +0.368% | 428,230 | -2.724% |
| 2026-01-02 | 18.67 | 19.07 | 18.64 | 19.02 | +1.494% | 209,589 | -2.366% |
| 2025-12-31 | 18.81 | 18.89 | 18.50 | 18.74 | -0.213% | 284,786 | -0.907% |
| 2025-12-30 | 18.36 | 18.80 | 18.36 | 18.78 | +2.791% | 181,443 | -1.118% |
| 2025-12-29 | 18.15 | 18.32 | 18.00 | 18.27 | +1.444% | 118,544 | +1.642% |
| 2025-12-26 | 18.03 | 18.29 | 17.86 | 18.01 | -0.055% | 168,932 | +3.109% |
| 2025-12-24 | 18.20 | 18.58 | 17.60 | 18.02 | -1.098% | 120,214 | +3.052% |
| 2025-12-23 | 18.20 | 18.44 | 17.95 | 18.22 | -0.328% | 238,129 | +1.921% |
| 2025-12-22 | 18.10 | 18.52 | 18.00 | 18.28 | +1.274% | 218,925 | +1.586% |
| 2025-12-19 | 17.89 | 18.76 | 17.85 | 18.05 | +0.557% | 395,995 | +2.881% |
| 2025-12-18 | 18.30 | 18.51 | 17.80 | 17.95 | +0.335% | 522,555 | +3.454% |
| 2025-12-17 | 18.31 | 18.48 | 17.86 | 17.89 | -0.279% | 254,085 | +3.801% |
| 2025-12-16 | 17.88 | 18.15 | 17.31 | 17.94 | -0.829% | 374,199 | +3.512% |
| 2025-12-15 | 18.62 | 18.94 | 17.95 | 18.09 | -2.846% | 246,057 | +2.653% |
| 2025-12-12 | 19.09 | 19.34 | 18.60 | 18.62 | -1.586% | 233,116 | -0.269% |
| 2025-12-11 | 18.44 | 18.99 | 18.00 | 18.92 | +1.995% | 473,206 | -1.850% |
| 2025-12-10 | 18.00 | 18.69 | 17.75 | 18.55 | +3.922% | 729,211 | +0.108% |
| 2025-12-09 | 17.95 | 18.30 | 17.76 | 17.85 | +0.056% | 358,510 | +4.034% |
| 2025-12-08 | 18.09 | 18.29 | 17.72 | 17.84 | -0.889% | 484,127 | +4.092% |
| 2025-12-05 | 18.12 | 18.49 | 17.80 | 18.00 | -1.316% | 404,591 | +3.167% |
| 2025-12-04 | 18.12 | 19.10 | 18.02 | 18.24 | +1.616% | 924,835 | +1.809% |
| 2025-12-03 | 17.43 | 18.00 | 17.25 | 17.95 | +4.179% | 253,984 | +3.454% |
| 2025-12-02 | 16.85 | 17.36 | 16.41 | 17.23 | +2.134% | 314,647 | +7.777% |
| 2025-12-01 | 16.90 | 17.18 | 16.74 | 16.87 | -0.589% | 302,510 | +10.077% |
| 2025-11-28 | 16.78 | 17.25 | 16.70 | 16.97 | +1.313% | 114,837 | +9.428% |
| 2025-11-26 | 16.35 | 16.84 | 16.33 | 16.75 | +1.270% | 144,305 | +10.866% |
| 2025-11-25 | 16.27 | 16.61 | 15.95 | 16.54 | +2.542% | 153,878 | +12.273% |
| 2025-11-24 | 16.03 | 16.62 | 15.72 | 16.13 | -0.921% | 267,409 | +15.127% |
| 2025-11-21 | 15.83 | 16.45 | 15.74 | 16.28 | +1.623% | 297,151 | +14.066% |
| 2025-11-20 | 16.73 | 17.07 | 15.82 | 16.02 | -3.319% | 230,757 | +15.918% |
| 2025-11-19 | 16.56 | 16.86 | 16.39 | 16.57 | -1.251% | 191,505 | +12.070% |
| 2025-11-18 | 16.23 | 16.92 | 16.13 | 16.78 | +1.944% | 197,498 | +10.667% |
| 2025-11-17 | 16.52 | 16.89 | 16.18 | 16.46 | -0.242% | 368,265 | +12.819% |
| 2025-11-14 | 16.30 | 16.68 | 16.02 | 16.50 | +1.538% | 209,346 | +12.545% |
| 2025-11-13 | 16.82 | 17.15 | 16.14 | 16.25 | -2.811% | 200,931 | +14.277% |
| 2025-11-12 | 17.26 | 17.65 | 16.54 | 16.72 | -4.293% | 216,430 | +11.065% |
| 2025-11-11 | 17.35 | 17.93 | 17.25 | 17.47 | +2.403% | 256,951 | +6.297% |
| 2025-11-10 | 16.87 | 17.40 | 16.36 | 17.06 | +3.144% | 338,492 | +8.851% |
| 2025-11-07 | 17.09 | 17.44 | 16.14 | 16.54 | -2.934% | 299,761 | +12.273% |
| 2025-11-06 | 18.25 | 18.40 | 16.82 | 17.04 | -8.288% | 523,624 | +8.979% |
| 2025-11-05 | 16.29 | 18.63 | 16.29 | 18.58 | +15.475% | 769,874 | -0.054% |
| 2025-11-04 | 15.86 | 16.29 | 15.76 | 16.09 | -0.801% | 310,992 | +15.413% |
| 2025-11-03 | 16.43 | 16.43 | 15.80 | 16.22 | +0.123% | 313,294 | +14.488% |
| 2025-10-31 | 15.91 | 16.27 | 15.71 | 16.20 | +1.440% | 494,684 | +14.630% |
| 2025-10-30 | 15.93 | 16.26 | 15.87 | 15.97 | -0.063% | 328,647 | +16.281% |
| 2025-10-29 | 15.52 | 16.34 | 15.17 | 15.98 | +2.370% | 680,573 | +16.208% |
| 2025-10-28 | 16.16 | 16.37 | 15.60 | 15.61 | -3.344% | 233,691 | +18.962% |
| 2025-10-27 | 16.16 | 16.35 | 15.95 | 16.15 | +2.605% | 426,360 | +14.985% |
| 2025-10-24 | 15.85 | 16.28 | 15.73 | 15.74 | -0.380% | 742,569 | +17.980% |
| 2025-10-23 | 15.71 | 15.97 | 15.34 | 15.80 | +3.268% | 1,360,194 | +17.532% |
| 2025-10-22 | 15.55 | 15.77 | 15.29 | 15.30 | +0.262% | 496,393 | +21.373% |
| 2025-10-21 | 15.07 | 15.61 | 14.94 | 15.26 | +1.060% | 182,801 | +21.691% |
| 2025-10-20 | 14.65 | 15.19 | 14.65 | 15.10 | +3.001% | 222,114 | +22.980% |
| 2025-10-17 | 14.44 | 14.83 | 14.06 | 14.66 | +1.313% | 195,987 | +26.671% |
| 2025-10-16 | 15.19 | 15.29 | 14.45 | 14.47 | -4.425% | 275,117 | +28.334% |
| 2025-10-15 | 14.90 | 15.18 | 14.76 | 15.14 | +2.644% | 216,808 | +22.655% |
| 2025-10-14 | 14.15 | 14.85 | 14.12 | 14.75 | +1.514% | 279,518 | +25.898% |
| 2025-10-13 | 14.39 | 14.66 | 14.26 | 14.53 | +1.965% | 235,926 | +27.805% |
| 2025-10-10 | 15.00 | 15.20 | 14.03 | 14.25 | -5.816% | 418,116 | +30.316% |
| 2025-10-09 | 15.52 | 15.72 | 15.02 | 15.13 | -3.199% | 182,579 | +22.736% |
| 2025-10-08 | 15.61 | 15.68 | 15.30 | 15.63 | +0.839% | 182,745 | +18.810% |
| 2025-10-07 | 15.48 | 15.57 | 14.95 | 15.50 | +0.129% | 392,330 | +19.806% |
| 2025-10-06 | 15.97 | 15.99 | 15.11 | 15.48 | -0.258% | 525,337 | +19.961% |
| 2025-10-03 | 15.36 | 15.61 | 15.19 | 15.52 | +1.704% | 250,526 | +19.652% |
| 2025-10-02 | 15.20 | 15.76 | 15.13 | 15.26 | +0.859% | 424,271 | +21.691% |
| 2025-10-01 | 14.64 | 15.14 | 14.64 | 15.13 | +1.886% | 616,021 | +22.736% |
| 2025-09-30 | 15.01 | 15.18 | 14.68 | 14.85 | -2.941% | 345,021 | +25.051% |
| 2025-09-29 | 15.90 | 15.90 | 15.24 | 15.30 | -4.435% | 348,645 | +21.373% |
| 2025-09-26 | 15.63 | 16.16 | 15.60 | 16.01 | +2.040% | 259,846 | +15.990% |
| 2025-09-25 | 15.80 | 16.00 | 15.68 | 15.69 | -0.884% | 173,789 | +18.356% |
| 2025-09-24 | 15.76 | 16.18 | 15.76 | 15.83 | +0.892% | 209,171 | +17.309% |
| 2025-09-23 | 15.41 | 16.20 | 15.41 | 15.69 | +2.482% | 265,561 | +18.356% |
| 2025-09-22 | 15.37 | 15.47 | 15.05 | 15.31 | +0.393% | 278,273 | +21.293% |
| 2025-09-19 | 15.95 | 15.98 | 15.25 | 15.25 | -4.209% | 443,862 | +21.770% |
| 2025-09-18 | 16.20 | 16.27 | 15.89 | 15.92 | -1.057% | 174,943 | +16.646% |
| 2025-09-17 | 16.81 | 17.00 | 16.02 | 16.09 | -4.283% | 322,016 | +15.413% |
| 2025-09-16 | 16.40 | 16.86 | 16.35 | 16.81 | +2.500% | 416,605 | +10.470% |
| 2025-09-15 | 16.05 | 16.60 | 15.84 | 16.40 | +3.535% | 269,848 | +13.232% |
| 2025-09-12 | 16.10 | 16.19 | 15.77 | 15.84 | -2.162% | 160,786 | +17.235% |
| 2025-09-11 | 15.65 | 16.28 | 15.65 | 16.19 | +1.378% | 204,131 | +14.700% |
| 2025-09-10 | 15.00 | 16.00 | 15.00 | 15.97 | +5.413% | 279,455 | +16.281% |
| 2025-09-09 | 15.28 | 15.60 | 15.10 | 15.15 | -0.394% | 284,066 | +22.574% |
| 2025-09-08 | 15.70 | 16.04 | 15.12 | 15.21 | -2.249% | 396,783 | +22.091% |
| 2025-09-05 | 15.92 | 16.01 | 15.21 | 15.56 | -3.113% | 379,677 | +19.344% |
| 2025-09-04 | 16.09 | 16.14 | 15.80 | 16.06 | +0.062% | 276,432 | +15.629% |
| 2025-09-03 | 16.00 | 16.29 | 15.93 | 16.05 | -0.558% | 382,752 | +15.701% |
| 2025-09-02 | 16.32 | 16.46 | 15.95 | 16.14 | -1.103% | 290,815 | +15.056% |
| 2025-08-29 | 16.25 | 16.49 | 16.19 | 16.32 | +0.990% | 490,130 | +13.787% |
| 2025-08-28 | 16.28 | 16.28 | 16.00 | 16.16 | 0.000% | 251,966 | +14.913% |
| 2025-08-27 | 16.25 | 16.44 | 16.04 | 16.16 | -0.431% | 190,112 | +14.913% |
| 2025-08-26 | 16.06 | 16.23 | 15.92 | 16.23 | +1.755% | 318,290 | +14.418% |
| 2025-08-25 | 16.50 | 16.50 | 15.92 | 15.95 | -3.450% | 314,093 | +16.426% |
| 2025-08-22 | 15.75 | 16.52 | 15.75 | 16.52 | +3.639% | 730,561 | +12.409% |
| 2025-08-21 | 15.17 | 16.00 | 14.98 | 15.94 | +6.338% | 452,229 | +16.499% |
| 2025-08-20 | 15.65 | 15.89 | 14.89 | 14.99 | -4.217% | 433,512 | +23.883% |
| 2025-08-19 | 16.01 | 16.21 | 15.59 | 15.65 | -2.187% | 331,267 | +18.658% |
| 2025-08-18 | 15.99 | 16.31 | 15.88 | 16.00 | +0.503% | 350,356 | +16.063% |
| 2025-08-15 | 16.26 | 16.26 | 15.92 | 15.92 | -2.031% | 351,629 | +16.646% |
| 2025-08-14 | 15.97 | 16.42 | 15.92 | 16.25 | +0.557% | 204,330 | +14.277% |
| 2025-08-13 | 16.32 | 16.54 | 16.00 | 16.16 | -1.222% | 366,530 | +14.913% |
| 2025-08-12 | 15.75 | 16.52 | 15.75 | 16.36 | +3.873% | 432,162 | +13.509% |
| 2025-08-11 | 16.01 | 16.23 | 15.75 | 15.75 | -1.869% | 312,863 | +17.905% |
| 2025-08-08 | 16.11 | 16.20 | 15.67 | 16.05 | +1.840% | 247,738 | +15.701% |
| 2025-08-07 | 16.03 | 16.48 | 15.60 | 15.76 | -1.315% | 410,931 | +17.830% |
| 2025-08-06 | 17.10 | 17.54 | 15.58 | 15.97 | -10.079% | 683,185 | +16.281% |
| 2025-08-05 | 18.69 | 18.97 | 17.32 | 17.76 | +3.617% | 544,714 | +4.561% |
| 2025-08-04 | 17.34 | 17.40 | 16.98 | 17.14 | -0.291% | 592,151 | +8.343% |
| 2025-08-01 | 18.25 | 18.59 | 17.09 | 17.19 | -8.075% | 272,087 | +8.028% |
| 2025-07-31 | 18.86 | 19.15 | 18.43 | 18.70 | -1.734% | 152,428 | -0.695% |
| 2025-07-30 | 19.68 | 19.83 | 18.85 | 19.03 | -3.303% | 223,996 | -2.417% |
| 2025-07-29 | 20.14 | 20.17 | 19.47 | 19.68 | -2.041% | 268,080 | -5.640% |
| 2025-07-28 | 19.83 | 20.48 | 19.83 | 20.09 | +1.773% | 140,067 | -7.566% |
| 2025-07-25 | 19.81 | 19.92 | 19.55 | 19.74 | +0.407% | 100,666 | -5.927% |
| 2025-07-24 | 19.61 | 20.03 | 19.46 | 19.66 | -0.506% | 155,157 | -5.544% |
| 2025-07-23 | 19.64 | 20.38 | 19.53 | 19.76 | +2.119% | 222,664 | -6.022% |
| 2025-07-22 | 18.71 | 19.48 | 18.54 | 19.35 | +3.421% | 325,454 | -4.031% |
| 2025-07-21 | 18.72 | 19.22 | 18.65 | 18.71 | -0.584% | 307,306 | -0.748% |
| 2025-07-18 | 18.77 | 19.20 | 18.62 | 18.82 | +1.183% | 315,790 | -1.328% |
| 2025-07-17 | 17.50 | 18.73 | 17.48 | 18.60 | +5.802% | 441,594 | -0.161% |
| 2025-07-16 | 17.56 | 17.64 | 17.06 | 17.58 | +2.209% | 596,361 | +5.631% |
| 2025-07-15 | 17.90 | 18.15 | 17.12 | 17.20 | -3.964% | 511,575 | +7.965% |
| 2025-07-14 | 18.28 | 18.30 | 17.77 | 17.91 | -2.078% | 181,895 | +3.685% |
| 2025-07-11 | 17.47 | 18.32 | 17.41 | 18.29 | +1.781% | 215,827 | +1.531% |
| 2025-07-10 | 17.75 | 18.18 | 17.46 | 17.97 | -0.277% | 185,004 | +3.339% |
| 2025-07-09 | 18.72 | 18.94 | 17.80 | 18.02 | -3.636% | 297,636 | +3.052% |
| 2025-07-08 | 18.32 | 18.99 | 18.14 | 18.70 | +3.659% | 279,914 | -0.695% |
| 2025-07-07 | 18.27 | 18.53 | 17.61 | 18.04 | -0.770% | 686,184 | +2.938% |
| 2025-07-03 | 18.08 | 18.46 | 18.08 | 18.18 | +0.944% | 338,678 | +2.145% |
| 2025-07-02 | 18.53 | 18.53 | 17.68 | 18.01 | -1.369% | 634,657 | +3.109% |
| 2025-07-01 | 17.78 | 18.32 | 17.25 | 18.26 | +2.527% | 357,939 | +1.698% |
| 2025-06-30 | 17.84 | 18.11 | 17.59 | 17.81 | -0.224% | 462,538 | +4.267% |
| 2025-06-27 | 18.04 | 18.55 | 17.50 | 17.85 | +0.056% | 702,825 | +4.034% |
| 2025-06-26 | 17.63 | 17.84 | 17.14 | 17.84 | +2.765% | 548,020 | +4.092% |
| 2025-06-25 | 17.61 | 17.85 | 16.98 | 17.36 | -2.581% | 376,825 | +6.970% |
| 2025-06-24 | 17.17 | 17.99 | 17.16 | 17.82 | +1.538% | 357,143 | +4.209% |
| 2025-06-23 | 17.55 | 17.86 | 17.11 | 17.55 | +0.515% | 525,338 | +5.812% |
| 2025-06-20 | 17.74 | 18.07 | 17.42 | 17.46 | -0.513% | 371,827 | +6.357% |
| 2025-06-18 | 17.78 | 18.26 | 17.50 | 17.55 | -1.294% | 312,685 | +5.812% |
| 2025-06-17 | 18.16 | 18.68 | 17.61 | 17.78 | -1.550% | 312,728 | +4.443% |
| 2025-06-16 | 18.36 | 18.99 | 18.05 | 18.06 | -2.484% | 459,174 | +2.824% |
| 2025-06-13 | 18.69 | 20.00 | 18.27 | 18.52 | +4.751% | 491,762 | +0.270% |
| 2025-06-12 | 17.64 | 18.05 | 17.39 | 17.68 | -0.841% | 144,388 | +5.034% |
| 2025-06-11 | 17.56 | 18.07 | 17.41 | 17.83 | +1.711% | 264,026 | +4.150% |
| 2025-06-10 | 17.21 | 17.95 | 17.03 | 17.53 | +3.361% | 202,536 | +5.933% |
| 2025-06-09 | 17.26 | 17.64 | 16.79 | 16.96 | -0.059% | 305,634 | +9.493% |
| 2025-06-06 | 17.22 | 17.44 | 16.52 | 16.97 | +1.193% | 180,576 | +9.428% |
| 2025-06-05 | 16.88 | 17.07 | 16.44 | 16.77 | +0.600% | 490,837 | +10.733% |
| 2025-06-04 | 17.55 | 17.75 | 15.82 | 16.67 | -4.579% | 519,517 | +11.398% |
| 2025-06-03 | 18.28 | 18.28 | 17.40 | 17.47 | -5.003% | 474,068 | +6.297% |
| 2025-06-02 | 17.45 | 18.46 | 17.34 | 18.39 | +6.856% | 464,163 | +0.979% |
| 2025-05-30 | 17.20 | 17.70 | 16.63 | 17.21 | -1.375% | 538,978 | +7.902% |
| 2025-05-29 | 17.41 | 17.76 | 17.25 | 17.45 | +0.751% | 222,377 | +6.418% |
| 2025-05-28 | 18.27 | 18.48 | 17.28 | 17.32 | -2.257% | 969,511 | +7.217% |
| 2025-05-27 | 17.90 | 18.22 | 17.25 | 17.72 | -3.275% | 526,645 | +4.797% |
| 2025-05-23 | 17.82 | 18.52 | 17.82 | 18.32 | +0.659% | 253,094 | +1.365% |
| 2025-05-22 | 18.23 | 18.35 | 17.47 | 18.20 | -0.329% | 880,064 | +2.033% |
| 2025-05-21 | 18.65 | 18.98 | 18.19 | 18.26 | -2.821% | 187,798 | +1.698% |
| 2025-05-20 | 19.11 | 19.32 | 18.58 | 18.79 | -1.982% | 229,194 | -1.171% |
| 2025-05-19 | 18.99 | 19.27 | 18.61 | 19.17 | +0.472% | 276,668 | -3.130% |
| 2025-05-16 | 19.39 | 19.43 | 18.91 | 19.08 | -1.548% | 239,027 | -2.673% |
| 2025-05-15 | 20.00 | 20.23 | 19.27 | 19.38 | -4.953% | 415,850 | -4.180% |
| 2025-05-14 | 19.75 | 20.56 | 19.09 | 20.39 | +2.052% | 1,254,468 | -8.926% |
| 2025-05-13 | 21.18 | 21.73 | 19.98 | 19.98 | -12.522% | 947,518 | -7.057% |
| 2025-05-12 | 24.01 | 24.30 | 22.64 | 22.84 | +0.794% | 464,470 | -18.695% |
| 2025-05-09 | 21.58 | 22.72 | 21.35 | 22.66 | +5.346% | 194,128 | -18.049% |
| 2025-05-08 | 21.06 | 21.58 | 20.83 | 21.51 | +3.265% | 208,777 | -13.668% |
| 2025-05-07 | 21.35 | 21.55 | 20.67 | 20.83 | -2.298% | 234,454 | -10.850% |
| 2025-05-06 | 21.51 | 21.80 | 21.19 | 21.32 | 0.000% | 319,172 | -12.899% |
| 2025-05-05 | 20.99 | 21.64 | 20.75 | 21.32 | -0.327% | 261,799 | -12.899% |
| 2025-05-02 | 20.64 | 21.73 | 20.50 | 21.39 | +5.944% | 177,593 | -13.184% |
| 2025-05-01 | 19.36 | 20.26 | 19.20 | 20.19 | +4.503% | 204,661 | -8.024% |
| 2025-04-30 | 20.10 | 20.10 | 19.12 | 19.32 | -4.734% | 179,594 | -3.882% |
| 2025-04-29 | 20.33 | 20.58 | 20.02 | 20.28 | -0.246% | 144,806 | -8.432% |
| 2025-04-28 | 20.29 | 20.80 | 20.10 | 20.33 | -0.974% | 170,109 | -8.657% |
| 2025-04-25 | 19.38 | 20.72 | 19.38 | 20.53 | +3.897% | 233,327 | -9.547% |
| 2025-04-24 | 19.05 | 19.91 | 19.05 | 19.76 | +4.219% | 201,300 | -6.022% |
| 2025-04-23 | 20.00 | 20.23 | 18.75 | 18.96 | -2.619% | 347,191 | -2.057% |
| 2025-04-22 | 19.42 | 20.04 | 19.21 | 19.47 | +0.724% | 423,283 | -4.622% |
| 2025-04-21 | 19.71 | 19.83 | 19.28 | 19.33 | -3.543% | 165,366 | -3.932% |
| 2025-04-17 | 19.77 | 20.87 | 19.77 | 20.04 | +1.417% | 329,251 | -7.335% |
| 2025-04-16 | 18.94 | 19.91 | 18.74 | 19.76 | +5.051% | 493,948 | -6.022% |
| 2025-04-15 | 18.89 | 19.40 | 18.70 | 18.81 | 0.000% | 202,999 | -1.276% |