FOA
Finance of America Companies Inc.
stockNYSE
At CloseOct 2, 2026 3:58:54 PM EDT
13.49USD+4.009%(+0.52)55,557
Pre-marketOct 2, 2026 8:49:30 AM EDT
13.81USD+6.476%(+0.84)
FOA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.26 | 13.89 | 13.26 | 13.50 | +4.086% | 55,557 | 0.000% |
| 2026-10-01 | 12.53 | 13.02 | 12.15 | 12.97 | +2.611% | 93,266 | +4.086% |
| 2026-09-30 | 13.02 | 13.02 | 12.61 | 12.64 | -2.919% | 80,449 | +6.804% |
| 2026-09-29 | 13.55 | 13.74 | 12.98 | 13.02 | -2.691% | 81,420 | +3.687% |
| 2026-09-28 | 14.27 | 14.34 | 13.36 | 13.38 | -7.660% | 97,497 | +0.897% |
| 2026-09-25 | 14.34 | 14.68 | 14.28 | 14.49 | +0.695% | 53,485 | -6.832% |
| 2026-09-24 | 14.45 | 14.57 | 14.27 | 14.39 | -0.622% | 63,525 | -6.185% |
| 2026-09-23 | 14.93 | 15.07 | 14.44 | 14.48 | -4.169% | 77,448 | -6.768% |
| 2026-09-22 | 14.75 | 15.40 | 14.72 | 15.11 | +3.493% | 60,819 | -10.655% |
| 2026-09-21 | 14.15 | 14.82 | 13.73 | 14.60 | +4.211% | 106,373 | -7.534% |
| 2026-09-18 | 14.32 | 14.32 | 13.83 | 14.01 | -3.045% | 149,028 | -3.640% |
| 2026-09-17 | 14.82 | 14.85 | 14.39 | 14.45 | -0.551% | 41,706 | -6.574% |
| 2026-09-16 | 14.90 | 14.90 | 14.52 | 14.53 | -1.558% | 65,113 | -7.089% |
| 2026-09-15 | 15.00 | 15.37 | 14.75 | 14.76 | -2.316% | 83,881 | -8.537% |
| 2026-09-14 | 15.03 | 15.54 | 14.80 | 15.11 | -0.983% | 70,622 | -10.655% |
| 2026-09-11 | 16.48 | 16.48 | 15.17 | 15.26 | -2.492% | 50,975 | -11.533% |
| 2026-09-10 | 15.86 | 16.14 | 15.55 | 15.65 | -1.942% | 88,294 | -13.738% |
| 2026-09-09 | 16.73 | 16.76 | 15.96 | 15.96 | -4.773% | 59,396 | -15.414% |
| 2026-09-08 | 17.12 | 17.13 | 16.75 | 16.76 | -2.331% | 64,958 | -19.451% |
| 2026-09-04 | 17.15 | 17.60 | 16.94 | 17.16 | -0.522% | 46,640 | -21.329% |
| 2026-09-03 | 17.38 | 17.64 | 17.21 | 17.25 | -0.231% | 52,103 | -21.739% |
| 2026-09-02 | 17.19 | 17.88 | 17.08 | 17.29 | +1.348% | 58,037 | -21.920% |
| 2026-09-01 | 17.56 | 17.91 | 17.06 | 17.06 | -3.887% | 75,090 | -20.868% |
| 2026-08-31 | 17.77 | 17.99 | 17.53 | 17.75 | -1.553% | 60,115 | -23.944% |
| 2026-08-28 | 18.53 | 18.77 | 17.86 | 18.03 | -1.744% | 85,858 | -25.125% |
| 2026-08-27 | 18.88 | 19.10 | 18.17 | 18.35 | -2.859% | 72,519 | -26.431% |
| 2026-08-26 | 19.71 | 19.71 | 18.81 | 18.89 | -3.965% | 53,113 | -28.534% |
| 2026-08-25 | 20.16 | 20.23 | 19.39 | 19.67 | -2.431% | 29,436 | -31.368% |
| 2026-08-24 | 20.04 | 20.21 | 19.77 | 20.16 | +0.549% | 52,936 | -33.036% |
| 2026-08-21 | 20.44 | 20.61 | 20.00 | 20.05 | -1.134% | 75,475 | -32.668% |
| 2026-08-20 | 21.30 | 21.30 | 20.27 | 20.28 | -4.249% | 76,532 | -33.432% |
| 2026-08-19 | 21.14 | 21.68 | 21.14 | 21.18 | +1.583% | 26,241 | -36.261% |
| 2026-08-18 | 20.95 | 21.26 | 20.85 | 20.85 | -1.138% | 53,641 | -35.252% |
| 2026-08-17 | 21.66 | 22.12 | 21.04 | 21.09 | -3.079% | 47,072 | -35.989% |
| 2026-08-14 | 22.14 | 22.45 | 21.63 | 21.76 | -2.465% | 19,961 | -37.960% |
| 2026-08-13 | 22.26 | 22.89 | 21.88 | 22.31 | +1.409% | 39,497 | -39.489% |
| 2026-08-12 | 21.87 | 22.83 | 21.70 | 22.00 | +2.088% | 33,746 | -38.636% |
| 2026-08-11 | 22.13 | 22.74 | 21.54 | 21.55 | -1.237% | 26,487 | -37.355% |
| 2026-08-10 | 22.05 | 22.05 | 21.50 | 21.82 | -1.356% | 53,539 | -38.130% |
| 2026-08-07 | 22.27 | 23.21 | 21.87 | 22.12 | +0.317% | 49,765 | -38.969% |
| 2026-08-06 | 22.43 | 22.68 | 22.00 | 22.05 | -0.988% | 97,063 | -38.776% |
| 2026-08-05 | 23.18 | 23.73 | 21.81 | 22.27 | -6.271% | 68,494 | -39.380% |
| 2026-08-04 | 23.38 | 24.04 | 23.36 | 23.76 | +1.712% | 45,075 | -43.182% |
| 2026-08-03 | 22.94 | 24.03 | 22.94 | 23.36 | +2.681% | 36,763 | -42.209% |
| 2026-07-31 | 23.57 | 23.57 | 22.45 | 22.75 | -1.855% | 42,126 | -40.659% |
| 2026-07-30 | 24.55 | 24.70 | 22.99 | 23.18 | -6.532% | 65,419 | -41.760% |
| 2026-07-29 | 24.59 | 24.80 | 23.98 | 24.80 | +1.848% | 29,488 | -45.565% |
| 2026-07-28 | 23.86 | 24.86 | 22.75 | 24.35 | +3.265% | 62,336 | -44.559% |
| 2026-07-27 | 23.40 | 23.71 | 22.57 | 23.58 | +3.195% | 42,691 | -42.748% |
| 2026-07-24 | 22.11 | 23.46 | 22.11 | 22.85 | +1.872% | 53,789 | -40.919% |
| 2026-07-23 | 23.33 | 23.33 | 21.96 | 22.43 | -5.239% | 100,666 | -39.813% |
| 2026-07-22 | 23.41 | 23.96 | 23.24 | 23.67 | +1.938% | 42,500 | -42.966% |
| 2026-07-21 | 23.30 | 23.41 | 22.83 | 23.22 | +0.216% | 31,090 | -41.860% |
| 2026-07-20 | 24.63 | 24.63 | 22.98 | 23.17 | -4.454% | 32,595 | -41.735% |
| 2026-07-17 | 23.97 | 25.14 | 23.97 | 24.25 | -1.222% | 33,458 | -44.330% |
| 2026-07-16 | 25.58 | 25.84 | 24.40 | 24.55 | -4.288% | 33,159 | -45.010% |
| 2026-07-15 | 26.60 | 26.64 | 24.91 | 25.65 | -2.620% | 178,835 | -47.368% |
| 2026-07-14 | 25.62 | 27.08 | 25.47 | 26.34 | +3.783% | 139,276 | -48.747% |
| 2026-07-13 | 25.50 | 26.14 | 25.31 | 25.38 | -1.360% | 52,876 | -46.809% |
| 2026-07-10 | 25.58 | 26.24 | 25.18 | 25.73 | +1.060% | 33,523 | -47.532% |
| 2026-07-09 | 25.61 | 26.10 | 25.19 | 25.46 | -0.895% | 37,133 | -46.976% |
| 2026-07-08 | 26.55 | 27.17 | 25.58 | 25.69 | -3.602% | 87,521 | -47.450% |
| 2026-07-07 | 26.80 | 27.90 | 26.55 | 26.65 | -0.856% | 44,052 | -49.343% |
| 2026-07-06 | 27.25 | 27.56 | 26.68 | 26.88 | -2.148% | 36,719 | -49.777% |
| 2026-07-02 | 27.98 | 28.36 | 26.90 | 27.47 | -1.541% | 63,561 | -50.855% |
| 2026-07-01 | 27.56 | 29.79 | 27.20 | 27.90 | +1.381% | 91,852 | -51.613% |
| 2026-06-30 | 27.08 | 27.89 | 26.53 | 27.52 | +0.438% | 94,868 | -50.945% |
| 2026-06-29 | 24.08 | 27.99 | 23.81 | 27.40 | +13.176% | 166,977 | -50.730% |
| 2026-06-26 | 21.70 | 24.86 | 21.70 | 24.21 | +11.773% | 132,172 | -44.238% |
| 2026-06-25 | 21.73 | 23.68 | 20.80 | 21.66 | +0.885% | 85,864 | -37.673% |
| 2026-06-24 | 21.10 | 22.31 | 20.65 | 21.47 | +2.924% | 62,452 | -37.122% |
| 2026-06-23 | 19.86 | 20.97 | 19.86 | 20.86 | +3.678% | 54,351 | -35.283% |
| 2026-06-22 | 19.98 | 21.10 | 19.98 | 20.12 | +0.299% | 58,971 | -32.903% |
| 2026-06-18 | 20.00 | 20.42 | 19.90 | 20.06 | +1.313% | 62,938 | -32.702% |
| 2026-06-17 | 19.63 | 20.19 | 19.61 | 19.80 | +0.610% | 27,728 | -31.818% |
| 2026-06-16 | 20.00 | 20.42 | 19.68 | 19.68 | -1.353% | 59,119 | -31.402% |
| 2026-06-15 | 20.54 | 20.85 | 19.89 | 19.95 | -1.433% | 60,800 | -32.331% |
| 2026-06-12 | 20.25 | 20.67 | 19.86 | 20.24 | +0.148% | 36,038 | -33.300% |
| 2026-06-11 | 19.48 | 20.23 | 19.26 | 20.21 | +4.390% | 30,876 | -33.201% |
| 2026-06-10 | 19.48 | 19.98 | 19.25 | 19.36 | -0.921% | 31,250 | -30.269% |
| 2026-06-09 | 19.67 | 19.92 | 19.33 | 19.54 | +0.826% | 25,514 | -30.911% |
| 2026-06-08 | 19.80 | 19.85 | 19.16 | 19.38 | -1.624% | 27,107 | -30.341% |
| 2026-06-05 | 20.05 | 20.25 | 18.97 | 19.70 | -2.379% | 39,056 | -31.472% |
| 2026-06-04 | 19.20 | 20.21 | 19.07 | 20.18 | +5.710% | 23,790 | -33.102% |
| 2026-06-03 | 19.34 | 19.48 | 18.85 | 19.09 | -1.190% | 51,631 | -29.282% |
| 2026-06-02 | 19.22 | 19.78 | 19.22 | 19.32 | -0.974% | 23,836 | -30.124% |
| 2026-06-01 | 19.70 | 19.92 | 19.20 | 19.51 | -2.058% | 71,796 | -30.805% |
| 2026-05-29 | 20.25 | 20.45 | 19.89 | 19.92 | -1.630% | 40,916 | -32.229% |
| 2026-05-28 | 19.89 | 20.46 | 19.70 | 20.25 | +1.048% | 48,007 | -33.333% |
| 2026-05-27 | 19.67 | 20.21 | 19.63 | 20.04 | +1.110% | 48,638 | -32.635% |
| 2026-05-26 | 19.49 | 20.13 | 19.37 | 19.82 | +2.007% | 52,870 | -31.887% |
| 2026-05-22 | 19.49 | 19.80 | 19.18 | 19.43 | -0.154% | 50,465 | -30.520% |
| 2026-05-21 | 18.85 | 19.64 | 18.63 | 19.46 | +4.343% | 118,892 | -30.627% |
| 2026-05-20 | 18.44 | 18.75 | 18.10 | 18.65 | +1.524% | 40,623 | -27.614% |
| 2026-05-19 | 19.26 | 19.54 | 18.20 | 18.37 | -6.419% | 64,848 | -26.511% |
| 2026-05-18 | 19.93 | 20.02 | 19.41 | 19.63 | -0.909% | 76,038 | -31.228% |
| 2026-05-15 | 19.95 | 20.84 | 19.63 | 19.81 | -2.028% | 77,463 | -31.853% |
| 2026-05-14 | 20.04 | 20.89 | 20.04 | 20.22 | +0.949% | 40,359 | -33.234% |
| 2026-05-13 | 19.62 | 20.29 | 19.62 | 20.03 | +0.603% | 51,438 | -32.601% |
| 2026-05-12 | 19.61 | 20.29 | 19.46 | 19.91 | -0.150% | 61,209 | -32.195% |
| 2026-05-11 | 21.47 | 21.48 | 19.79 | 19.94 | -7.213% | 44,151 | -32.297% |
| 2026-05-08 | 21.23 | 21.57 | 20.75 | 21.49 | +2.090% | 43,917 | -37.180% |
| 2026-05-07 | 20.82 | 21.95 | 20.70 | 21.05 | +0.190% | 52,347 | -35.867% |
| 2026-05-06 | 20.62 | 23.13 | 20.62 | 21.01 | +5.103% | 216,374 | -35.745% |
| 2026-05-05 | 20.55 | 20.55 | 19.99 | 19.99 | -1.040% | 39,550 | -32.466% |
| 2026-05-04 | 20.09 | 20.50 | 19.85 | 20.20 | +0.548% | 31,530 | -33.168% |
| 2026-05-01 | 19.54 | 20.32 | 19.35 | 20.09 | +1.722% | 55,149 | -32.802% |
| 2026-04-30 | 19.34 | 20.08 | 19.00 | 19.75 | +2.014% | 48,187 | -31.646% |
| 2026-04-29 | 20.27 | 20.27 | 19.22 | 19.36 | -5.515% | 33,256 | -30.269% |
| 2026-04-28 | 20.53 | 21.03 | 20.21 | 20.49 | -0.630% | 39,776 | -34.114% |
| 2026-04-27 | 21.46 | 21.52 | 20.54 | 20.62 | -3.914% | 52,548 | -34.530% |
| 2026-04-24 | 21.47 | 21.81 | 20.62 | 21.46 | -0.418% | 88,400 | -37.092% |
| 2026-04-23 | 22.27 | 22.38 | 21.19 | 21.55 | -4.350% | 45,309 | -37.355% |
| 2026-04-22 | 22.43 | 22.75 | 22.11 | 22.53 | +1.486% | 53,894 | -40.080% |
| 2026-04-21 | 23.55 | 23.55 | 21.73 | 22.20 | -4.598% | 84,897 | -39.189% |
| 2026-04-20 | 23.11 | 23.49 | 22.56 | 23.27 | -0.300% | 47,755 | -41.985% |
| 2026-04-17 | 22.43 | 23.77 | 22.22 | 23.34 | +6.333% | 73,666 | -42.159% |
| 2026-04-16 | 22.05 | 22.23 | 21.48 | 21.95 | -0.091% | 45,437 | -38.497% |
| 2026-04-15 | 20.94 | 22.50 | 20.77 | 21.97 | +5.321% | 97,037 | -38.553% |
| 2026-04-14 | 20.18 | 21.38 | 19.97 | 20.86 | +4.092% | 78,513 | -35.283% |
| 2026-04-13 | 18.90 | 20.06 | 18.83 | 20.04 | +4.757% | 65,929 | -32.635% |
| 2026-04-10 | 18.86 | 19.14 | 18.51 | 19.13 | +1.485% | 42,151 | -29.430% |
| 2026-04-09 | 18.15 | 18.87 | 18.13 | 18.85 | +2.057% | 36,482 | -28.382% |
| 2026-04-08 | 18.32 | 19.50 | 18.23 | 18.47 | +4.884% | 102,336 | -26.909% |
| 2026-04-07 | 17.78 | 18.08 | 17.34 | 17.61 | -2.815% | 68,702 | -23.339% |
| 2026-04-06 | 17.67 | 18.51 | 17.56 | 18.12 | +2.257% | 93,702 | -25.497% |
| 2026-04-02 | 17.11 | 18.11 | 16.50 | 17.72 | +3.023% | 92,166 | -23.815% |
| 2026-04-01 | 16.63 | 17.43 | 16.41 | 17.20 | +3.614% | 75,105 | -21.512% |
| 2026-03-31 | 16.20 | 16.89 | 15.90 | 16.60 | +3.427% | 83,266 | -18.675% |
| 2026-03-30 | 16.27 | 16.83 | 15.77 | 16.05 | -1.835% | 153,437 | -15.888% |
| 2026-03-27 | 16.44 | 16.58 | 16.11 | 16.35 | -2.096% | 102,083 | -17.431% |
| 2026-03-26 | 16.62 | 17.32 | 16.45 | 16.70 | -1.475% | 98,052 | -19.162% |
| 2026-03-25 | 17.58 | 17.61 | 16.67 | 16.95 | -1.625% | 62,281 | -20.354% |
| 2026-03-24 | 17.35 | 17.44 | 16.75 | 17.23 | -2.765% | 90,447 | -21.648% |
| 2026-03-23 | 17.53 | 17.89 | 17.29 | 17.72 | +3.747% | 132,287 | -23.815% |
| 2026-03-20 | 16.97 | 17.08 | 16.21 | 17.08 | +1.365% | 273,644 | -20.960% |
| 2026-03-19 | 17.27 | 17.39 | 16.45 | 16.85 | -3.879% | 160,185 | -19.881% |
| 2026-03-18 | 18.73 | 18.73 | 17.25 | 17.53 | -4.155% | 127,826 | -22.989% |
| 2026-03-17 | 17.81 | 18.50 | 17.38 | 18.29 | +3.980% | 91,205 | -26.189% |
| 2026-03-16 | 16.39 | 17.91 | 16.39 | 17.59 | +7.914% | 256,143 | -23.252% |
| 2026-03-13 | 16.70 | 17.00 | 16.10 | 16.30 | +0.679% | 177,051 | -17.178% |
| 2026-03-12 | 17.01 | 17.34 | 16.09 | 16.19 | -6.793% | 154,920 | -16.615% |
| 2026-03-11 | 17.70 | 19.88 | 16.88 | 17.37 | -1.307% | 174,840 | -22.280% |
| 2026-03-10 | 17.94 | 18.09 | 17.40 | 17.60 | -1.012% | 108,307 | -23.295% |
| 2026-03-09 | 17.33 | 17.94 | 17.00 | 17.78 | +0.566% | 98,338 | -24.072% |
| 2026-03-06 | 17.61 | 17.87 | 17.25 | 17.68 | -1.614% | 51,586 | -23.643% |
| 2026-03-05 | 18.13 | 18.25 | 17.09 | 17.97 | -1.588% | 120,979 | -24.875% |
| 2026-03-04 | 18.91 | 19.32 | 18.24 | 18.26 | -3.130% | 82,503 | -26.068% |
| 2026-03-03 | 18.60 | 19.39 | 18.21 | 18.85 | -1.567% | 76,416 | -28.382% |
| 2026-03-02 | 18.89 | 19.27 | 18.38 | 19.15 | -1.034% | 33,238 | -29.504% |
| 2026-02-27 | 19.34 | 19.60 | 19.10 | 19.35 | -2.075% | 54,277 | -30.233% |
| 2026-02-26 | 19.52 | 20.00 | 19.16 | 19.76 | +0.765% | 45,188 | -31.680% |
| 2026-02-25 | 19.39 | 20.38 | 19.25 | 19.61 | +1.659% | 63,018 | -31.158% |
| 2026-02-24 | 18.99 | 19.48 | 18.22 | 19.29 | +1.154% | 112,870 | -30.016% |
| 2026-02-23 | 20.59 | 20.59 | 18.37 | 19.07 | -8.887% | 145,583 | -29.208% |
| 2026-02-20 | 21.72 | 22.04 | 20.91 | 20.93 | -4.211% | 52,096 | -35.499% |
| 2026-02-19 | 22.65 | 22.65 | 21.68 | 21.85 | -4.251% | 53,004 | -38.215% |
| 2026-02-18 | 22.47 | 23.26 | 22.47 | 22.82 | +0.884% | 55,625 | -40.841% |
| 2026-02-17 | 21.86 | 23.23 | 21.86 | 22.62 | +3.952% | 64,879 | -40.318% |
| 2026-02-13 | 21.45 | 22.25 | 21.34 | 21.76 | +1.920% | 51,571 | -37.960% |
| 2026-02-12 | 21.73 | 21.73 | 20.94 | 21.35 | -0.698% | 128,379 | -36.768% |
| 2026-02-11 | 22.01 | 22.05 | 21.25 | 21.50 | -2.450% | 73,470 | -37.209% |
| 2026-02-10 | 21.98 | 22.31 | 21.97 | 22.04 | +0.045% | 51,751 | -38.748% |
| 2026-02-09 | 21.76 | 22.13 | 21.28 | 22.03 | +0.686% | 71,290 | -38.720% |
| 2026-02-06 | 21.99 | 22.10 | 21.30 | 21.88 | +0.367% | 81,980 | -38.300% |
| 2026-02-05 | 22.77 | 22.96 | 21.56 | 21.80 | -4.386% | 118,458 | -38.073% |
| 2026-02-04 | 23.30 | 23.60 | 22.32 | 22.80 | -0.999% | 105,224 | -40.789% |
| 2026-02-03 | 23.29 | 23.39 | 22.66 | 23.03 | -1.286% | 85,857 | -41.381% |
| 2026-02-02 | 23.32 | 24.15 | 23.25 | 23.33 | +0.172% | 104,805 | -42.135% |
| 2026-01-30 | 23.32 | 23.50 | 22.86 | 23.29 | -1.146% | 123,261 | -42.035% |
| 2026-01-29 | 23.36 | 23.62 | 23.12 | 23.56 | +0.813% | 36,546 | -42.699% |
| 2026-01-28 | 23.91 | 23.91 | 23.17 | 23.37 | -1.724% | 46,532 | -42.234% |
| 2026-01-27 | 23.58 | 24.04 | 23.39 | 23.78 | +1.020% | 35,073 | -43.230% |
| 2026-01-26 | 23.01 | 23.64 | 22.94 | 23.54 | +1.641% | 60,682 | -42.651% |
| 2026-01-23 | 23.51 | 23.51 | 22.99 | 23.16 | -2.361% | 36,589 | -41.710% |
| 2026-01-22 | 23.70 | 24.48 | 23.52 | 23.72 | +0.042% | 34,184 | -43.086% |
| 2026-01-21 | 23.93 | 24.11 | 23.08 | 23.71 | -0.961% | 63,181 | -43.062% |
| 2026-01-20 | 24.43 | 25.50 | 23.73 | 23.94 | -3.429% | 113,165 | -43.609% |
| 2026-01-16 | 24.58 | 24.84 | 24.36 | 24.79 | +0.650% | 95,853 | -45.543% |
| 2026-01-15 | 24.42 | 24.94 | 24.11 | 24.63 | +1.525% | 68,758 | -45.189% |
| 2026-01-14 | 24.41 | 24.49 | 23.99 | 24.26 | -0.411% | 53,432 | -44.353% |
| 2026-01-13 | 24.68 | 24.79 | 23.93 | 24.36 | -1.297% | 96,678 | -44.581% |
| 2026-01-12 | 24.10 | 25.49 | 24.10 | 24.68 | +1.023% | 100,257 | -45.300% |
| 2026-01-09 | 22.93 | 24.89 | 22.65 | 24.43 | +7.859% | 185,194 | -44.740% |
| 2026-01-08 | 21.87 | 22.87 | 21.87 | 22.65 | +2.628% | 95,001 | -40.397% |
| 2026-01-07 | 22.50 | 22.50 | 21.90 | 22.07 | -1.998% | 92,291 | -38.831% |
| 2026-01-06 | 23.12 | 23.16 | 21.84 | 22.52 | -1.444% | 192,055 | -40.053% |
| 2026-01-05 | 22.44 | 22.86 | 21.89 | 22.85 | +1.782% | 186,450 | -40.919% |
| 2026-01-02 | 24.18 | 24.60 | 22.42 | 22.45 | -7.270% | 159,668 | -39.866% |
| 2025-12-31 | 23.70 | 24.41 | 23.67 | 24.21 | +1.637% | 299,046 | -44.238% |
| 2025-12-30 | 23.63 | 24.22 | 23.52 | 23.82 | +0.634% | 195,899 | -43.325% |
| 2025-12-29 | 22.93 | 23.97 | 22.77 | 23.67 | +3.182% | 168,889 | -42.966% |
| 2025-12-26 | 22.85 | 23.14 | 22.61 | 22.94 | +0.614% | 100,767 | -41.151% |
| 2025-12-24 | 22.64 | 22.89 | 22.58 | 22.80 | -0.044% | 67,686 | -40.789% |
| 2025-12-23 | 22.52 | 22.96 | 22.52 | 22.81 | +0.264% | 90,277 | -40.815% |
| 2025-12-22 | 22.60 | 23.00 | 22.60 | 22.75 | +0.530% | 97,494 | -40.659% |
| 2025-12-19 | 23.11 | 23.35 | 22.51 | 22.63 | -2.119% | 463,460 | -40.345% |
| 2025-12-18 | 23.24 | 23.29 | 22.20 | 23.12 | +0.609% | 125,207 | -41.609% |
| 2025-12-17 | 23.60 | 23.99 | 22.83 | 22.98 | -2.088% | 136,314 | -41.253% |
| 2025-12-16 | 23.04 | 23.77 | 22.84 | 23.47 | +0.171% | 131,748 | -42.480% |
| 2025-12-15 | 23.46 | 23.67 | 22.75 | 23.43 | +0.128% | 147,845 | -42.382% |
| 2025-12-12 | 23.96 | 24.80 | 23.35 | 23.40 | +0.171% | 201,194 | -42.308% |
| 2025-12-11 | 23.25 | 23.46 | 22.80 | 23.36 | +0.172% | 74,417 | -42.209% |
| 2025-12-10 | 23.03 | 23.34 | 22.54 | 23.32 | +1.568% | 76,130 | -42.110% |
| 2025-12-09 | 22.56 | 23.01 | 22.45 | 22.96 | +1.056% | 56,493 | -41.202% |
| 2025-12-08 | 22.57 | 22.79 | 22.30 | 22.72 | +0.933% | 100,848 | -40.581% |
| 2025-12-05 | 22.61 | 22.75 | 22.07 | 22.51 | +0.133% | 88,073 | -40.027% |
| 2025-12-04 | 23.19 | 23.39 | 22.23 | 22.48 | -4.096% | 172,747 | -39.947% |
| 2025-12-03 | 23.06 | 23.63 | 23.03 | 23.44 | +1.296% | 51,176 | -42.406% |
| 2025-12-02 | 23.13 | 23.52 | 22.91 | 23.14 | -0.043% | 58,027 | -41.659% |
| 2025-12-01 | 23.50 | 23.99 | 23.04 | 23.15 | -3.381% | 77,918 | -41.685% |
| 2025-11-28 | 24.22 | 24.50 | 23.89 | 23.96 | -0.042% | 38,371 | -43.656% |
| 2025-11-26 | 23.61 | 24.18 | 23.61 | 23.97 | +0.503% | 115,809 | -43.680% |
| 2025-11-25 | 23.59 | 24.35 | 23.58 | 23.85 | +1.880% | 124,531 | -43.396% |
| 2025-11-24 | 24.00 | 24.24 | 23.27 | 23.41 | -2.295% | 106,443 | -42.332% |
| 2025-11-21 | 23.40 | 24.25 | 23.15 | 23.96 | +2.965% | 70,366 | -43.656% |
| 2025-11-20 | 23.63 | 24.01 | 22.96 | 23.27 | -0.768% | 70,532 | -41.985% |
| 2025-11-19 | 23.41 | 24.21 | 23.29 | 23.45 | +1.471% | 79,216 | -42.431% |
| 2025-11-18 | 22.47 | 23.30 | 22.43 | 23.11 | +2.031% | 64,756 | -41.584% |
| 2025-11-17 | 22.63 | 23.03 | 22.60 | 22.65 | -1.479% | 118,117 | -40.397% |
| 2025-11-14 | 22.51 | 23.25 | 22.47 | 22.99 | +0.393% | 40,833 | -41.279% |
| 2025-11-13 | 22.94 | 23.17 | 22.82 | 22.90 | -0.478% | 85,182 | -41.048% |
| 2025-11-12 | 23.33 | 23.74 | 22.91 | 23.01 | -1.540% | 61,217 | -41.330% |
| 2025-11-11 | 23.10 | 23.76 | 23.09 | 23.37 | +1.300% | 81,399 | -42.234% |
| 2025-11-10 | 22.58 | 23.12 | 22.13 | 23.07 | +3.360% | 132,025 | -41.482% |
| 2025-11-07 | 21.81 | 22.44 | 21.50 | 22.32 | +1.593% | 103,852 | -39.516% |
| 2025-11-06 | 22.77 | 23.00 | 21.88 | 21.97 | -4.520% | 231,211 | -38.553% |
| 2025-11-05 | 22.98 | 23.75 | 22.25 | 23.01 | +4.877% | 191,487 | -41.330% |
| 2025-11-04 | 21.96 | 22.09 | 21.57 | 21.94 | -1.216% | 93,310 | -38.469% |
| 2025-11-03 | 21.86 | 22.36 | 21.63 | 22.21 | +0.955% | 69,818 | -39.217% |
| 2025-10-31 | 21.48 | 22.08 | 21.27 | 22.00 | +1.711% | 65,684 | -38.636% |
| 2025-10-30 | 21.50 | 21.80 | 20.94 | 21.63 | -0.231% | 105,936 | -37.587% |
| 2025-10-29 | 22.72 | 22.72 | 21.53 | 21.68 | -4.535% | 64,041 | -37.731% |
| 2025-10-28 | 22.79 | 23.02 | 22.52 | 22.71 | -0.176% | 55,562 | -40.555% |
| 2025-10-27 | 22.73 | 22.89 | 22.38 | 22.75 | +0.575% | 50,483 | -40.659% |
| 2025-10-24 | 22.77 | 23.21 | 22.53 | 22.62 | +0.444% | 86,006 | -40.318% |
| 2025-10-23 | 22.71 | 22.91 | 22.19 | 22.52 | -0.574% | 84,850 | -40.053% |
| 2025-10-22 | 22.92 | 23.41 | 22.44 | 22.65 | -0.658% | 137,172 | -40.397% |
| 2025-10-21 | 22.18 | 23.02 | 22.18 | 22.80 | +2.059% | 83,180 | -40.789% |
| 2025-10-20 | 21.65 | 22.36 | 21.39 | 22.34 | +4.198% | 54,603 | -39.570% |
| 2025-10-17 | 21.49 | 21.70 | 21.15 | 21.44 | -0.833% | 64,098 | -37.034% |
| 2025-10-16 | 21.75 | 21.75 | 21.20 | 21.62 | +0.981% | 110,021 | -37.558% |
| 2025-10-15 | 21.95 | 22.13 | 21.13 | 21.41 | -1.291% | 165,473 | -36.945% |
| 2025-10-14 | 21.83 | 22.62 | 21.39 | 21.69 | -1.900% | 101,512 | -37.759% |
| 2025-10-13 | 22.17 | 22.43 | 21.69 | 22.11 | +1.469% | 348,148 | -38.942% |
| 2025-10-10 | 23.07 | 23.07 | 21.50 | 21.79 | -4.847% | 207,605 | -38.045% |
| 2025-10-09 | 22.40 | 23.14 | 22.15 | 22.90 | +2.095% | 139,390 | -41.048% |
| 2025-10-08 | 22.25 | 22.73 | 21.66 | 22.43 | +1.955% | 84,085 | -39.813% |
| 2025-10-07 | 22.36 | 22.36 | 21.69 | 22.00 | -1.434% | 208,002 | -38.636% |
| 2025-10-06 | 22.64 | 22.80 | 22.17 | 22.32 | +0.090% | 101,194 | -39.516% |
| 2025-10-03 | 22.31 | 22.83 | 22.01 | 22.30 | +0.859% | 116,000 | -39.462% |
| 2025-10-02 | 22.10 | 22.28 | 21.25 | 22.11 | +0.045% | 125,373 | -38.942% |
| 2025-10-01 | 22.10 | 22.25 | 21.90 | 22.10 | -1.471% | 118,199 | -38.914% |
| 2025-09-30 | 22.78 | 22.78 | 21.45 | 22.43 | -0.664% | 322,491 | -39.813% |
| 2025-09-29 | 22.54 | 23.34 | 22.40 | 22.58 | +0.759% | 146,646 | -40.213% |
| 2025-09-26 | 22.97 | 23.27 | 22.27 | 22.41 | -2.268% | 118,286 | -39.759% |
| 2025-09-25 | 23.38 | 23.48 | 22.55 | 22.93 | -3.085% | 158,562 | -41.125% |
| 2025-09-24 | 25.03 | 25.14 | 23.57 | 23.66 | -3.938% | 199,925 | -42.942% |
| 2025-09-23 | 25.53 | 26.79 | 24.35 | 24.63 | -3.487% | 331,066 | -45.189% |
| 2025-09-22 | 25.53 | 25.62 | 24.78 | 25.52 | -0.039% | 114,338 | -47.100% |
| 2025-09-19 | 25.80 | 26.11 | 25.23 | 25.53 | -1.085% | 238,307 | -47.121% |
| 2025-09-18 | 24.85 | 25.92 | 24.85 | 25.81 | +4.833% | 115,108 | -47.695% |
| 2025-09-17 | 24.45 | 25.19 | 24.44 | 24.62 | +0.367% | 78,707 | -45.167% |
| 2025-09-16 | 25.87 | 26.05 | 24.42 | 24.53 | -5.106% | 95,087 | -44.965% |
| 2025-09-15 | 25.06 | 25.93 | 24.55 | 25.85 | +3.070% | 126,394 | -47.776% |
| 2025-09-12 | 25.53 | 25.81 | 24.47 | 25.08 | -5.108% | 119,768 | -46.172% |
| 2025-09-11 | 25.76 | 27.12 | 25.76 | 26.43 | +3.001% | 127,958 | -48.922% |
| 2025-09-10 | 25.99 | 26.43 | 24.98 | 25.66 | -0.543% | 137,542 | -47.389% |
| 2025-09-09 | 26.10 | 26.39 | 24.20 | 25.80 | -1.187% | 194,313 | -47.674% |
| 2025-09-08 | 27.80 | 29.18 | 25.81 | 26.11 | -6.079% | 216,824 | -48.296% |
| 2025-09-05 | 28.00 | 28.67 | 27.75 | 27.80 | 0.000% | 198,632 | -51.439% |
| 2025-09-04 | 27.63 | 28.01 | 27.02 | 27.80 | +2.018% | 97,873 | -51.439% |
| 2025-09-03 | 26.10 | 27.69 | 26.10 | 27.25 | +4.406% | 117,993 | -50.459% |
| 2025-09-02 | 26.26 | 26.26 | 25.45 | 26.10 | -2.284% | 94,027 | -48.276% |
| 2025-08-29 | 26.48 | 26.80 | 26.03 | 26.71 | +1.136% | 64,484 | -49.457% |
| 2025-08-28 | 26.28 | 26.52 | 25.48 | 26.41 | +0.228% | 90,774 | -48.883% |
| 2025-08-27 | 28.02 | 28.16 | 26.31 | 26.35 | -6.461% | 74,664 | -48.767% |
| 2025-08-26 | 27.92 | 28.36 | 27.05 | 28.17 | +0.356% | 97,202 | -52.077% |
| 2025-08-25 | 27.98 | 28.68 | 27.70 | 28.07 | -2.229% | 98,803 | -51.906% |
| 2025-08-22 | 26.87 | 29.00 | 26.65 | 28.71 | +8.054% | 145,486 | -52.978% |
| 2025-08-21 | 26.78 | 27.02 | 25.82 | 26.57 | -1.006% | 100,814 | -49.191% |
| 2025-08-20 | 27.55 | 27.55 | 26.62 | 26.84 | -1.287% | 58,560 | -49.702% |
| 2025-08-19 | 27.39 | 27.77 | 26.40 | 27.19 | -0.293% | 65,413 | -50.349% |
| 2025-08-18 | 27.21 | 27.84 | 26.54 | 27.27 | -1.124% | 91,971 | -50.495% |
| 2025-08-15 | 27.98 | 27.98 | 26.39 | 27.58 | -1.218% | 124,075 | -51.051% |
| 2025-08-14 | 29.03 | 29.03 | 27.84 | 27.92 | -3.190% | 100,739 | -51.648% |
| 2025-08-13 | 28.60 | 29.10 | 27.23 | 28.84 | -1.300% | 206,072 | -53.190% |
| 2025-08-12 | 25.39 | 29.58 | 25.39 | 29.22 | +15.723% | 210,927 | -53.799% |
| 2025-08-11 | 24.48 | 25.50 | 24.31 | 25.25 | +2.601% | 74,801 | -46.535% |
| 2025-08-08 | 24.63 | 25.03 | 24.28 | 24.61 | +0.531% | 77,700 | -45.144% |
| 2025-08-07 | 25.20 | 25.31 | 23.70 | 24.48 | -0.810% | 100,830 | -44.853% |
| 2025-08-06 | 22.68 | 25.64 | 21.59 | 24.68 | +7.820% | 229,575 | -45.300% |
| 2025-08-05 | 22.09 | 23.21 | 21.98 | 22.89 | +4.235% | 161,608 | -41.022% |
| 2025-08-04 | 20.99 | 22.09 | 20.99 | 21.96 | +5.374% | 76,345 | -38.525% |
| 2025-08-01 | 21.00 | 21.45 | 19.80 | 20.84 | -3.205% | 168,685 | -35.221% |
| 2025-07-31 | 21.64 | 22.00 | 21.00 | 21.53 | -1.510% | 91,623 | -37.297% |
| 2025-07-30 | 22.70 | 23.00 | 21.78 | 21.86 | -3.232% | 83,490 | -38.243% |
| 2025-07-29 | 24.28 | 24.28 | 22.40 | 22.59 | -6.343% | 113,621 | -40.239% |
| 2025-07-28 | 24.50 | 24.50 | 23.77 | 24.12 | -0.741% | 96,033 | -44.030% |
| 2025-07-25 | 24.26 | 24.56 | 24.09 | 24.30 | -0.532% | 40,195 | -44.444% |
| 2025-07-24 | 25.18 | 25.18 | 24.26 | 24.43 | -2.319% | 50,729 | -44.740% |
| 2025-07-23 | 25.00 | 25.37 | 24.40 | 25.01 | +1.091% | 64,181 | -46.022% |
| 2025-07-22 | 24.00 | 24.91 | 23.68 | 24.74 | +3.299% | 74,073 | -45.432% |
| 2025-07-21 | 23.60 | 24.21 | 23.50 | 23.95 | +0.885% | 60,941 | -43.633% |
| 2025-07-18 | 24.34 | 24.52 | 23.64 | 23.74 | -2.184% | 77,500 | -43.134% |
| 2025-07-17 | 24.45 | 24.70 | 24.09 | 24.27 | -0.410% | 73,313 | -44.376% |
| 2025-07-16 | 23.25 | 24.50 | 22.73 | 24.37 | +5.270% | 174,974 | -44.604% |
| 2025-07-15 | 23.30 | 23.40 | 22.87 | 23.15 | -0.344% | 45,329 | -41.685% |
| 2025-07-14 | 23.02 | 23.36 | 22.75 | 23.23 | +1.264% | 57,171 | -41.885% |
| 2025-07-11 | 23.84 | 23.84 | 22.84 | 22.94 | -3.856% | 58,125 | -41.151% |
| 2025-07-10 | 23.92 | 24.17 | 23.63 | 23.86 | -0.542% | 72,034 | -43.420% |
| 2025-07-09 | 23.74 | 24.02 | 23.72 | 23.99 | +2.172% | 58,337 | -43.727% |
| 2025-07-08 | 22.97 | 23.52 | 22.77 | 23.48 | +2.533% | 63,138 | -42.504% |
| 2025-07-07 | 23.37 | 23.47 | 22.80 | 22.90 | -2.925% | 113,454 | -41.048% |
| 2025-07-03 | 23.59 | 24.11 | 23.37 | 23.59 | 0.000% | 48,186 | -42.772% |
| 2025-07-02 | 23.26 | 23.80 | 23.26 | 23.59 | +0.769% | 63,434 | -42.772% |
| 2025-07-01 | 23.12 | 23.48 | 22.41 | 23.41 | +0.386% | 126,455 | -42.332% |
| 2025-06-30 | 23.11 | 23.91 | 22.75 | 23.32 | +0.996% | 94,893 | -42.110% |
| 2025-06-27 | 23.32 | 23.46 | 22.75 | 23.09 | -0.603% | 682,121 | -41.533% |
| 2025-06-26 | 22.80 | 23.29 | 22.28 | 23.23 | +3.244% | 85,637 | -41.885% |
| 2025-06-25 | 22.21 | 22.59 | 21.70 | 22.50 | +1.948% | 59,465 | -40.000% |
| 2025-06-24 | 22.13 | 22.65 | 21.88 | 22.07 | -0.541% | 46,355 | -38.831% |
| 2025-06-23 | 20.74 | 22.57 | 20.66 | 22.19 | +6.071% | 139,219 | -39.162% |
| 2025-06-20 | 21.28 | 21.31 | 20.90 | 20.92 | -2.060% | 55,002 | -35.468% |
| 2025-06-18 | 21.01 | 21.72 | 21.00 | 21.36 | +0.802% | 97,503 | -36.798% |
| 2025-06-17 | 22.04 | 22.21 | 21.10 | 21.19 | -4.161% | 87,647 | -36.291% |
| 2025-06-16 | 21.35 | 22.27 | 21.35 | 22.11 | +2.409% | 64,722 | -38.942% |
| 2025-06-13 | 21.98 | 22.11 | 21.59 | 21.59 | -4.044% | 54,136 | -37.471% |
| 2025-06-12 | 22.72 | 22.84 | 22.14 | 22.50 | -0.487% | 44,107 | -40.000% |
| 2025-06-11 | 22.19 | 22.77 | 21.90 | 22.61 | +2.031% | 65,782 | -40.292% |
| 2025-06-10 | 22.63 | 22.74 | 21.91 | 22.16 | -1.773% | 67,575 | -39.079% |
| 2025-06-09 | 22.30 | 22.78 | 22.09 | 22.56 | +2.452% | 90,651 | -40.160% |
| 2025-06-06 | 21.07 | 22.11 | 20.89 | 22.02 | +5.208% | 56,140 | -38.692% |
| 2025-06-05 | 21.26 | 21.41 | 20.86 | 20.93 | -1.737% | 41,928 | -35.499% |
| 2025-06-04 | 21.35 | 21.97 | 21.01 | 21.30 | +0.662% | 40,273 | -36.620% |
| 2025-06-03 | 21.24 | 21.66 | 20.94 | 21.16 | -0.330% | 69,559 | -36.200% |
| 2025-06-02 | 21.60 | 21.82 | 20.69 | 21.23 | -3.324% | 94,010 | -36.411% |
| 2025-05-30 | 21.97 | 22.11 | 21.32 | 21.96 | +0.457% | 46,497 | -38.525% |
| 2025-05-29 | 22.31 | 22.40 | 21.60 | 21.86 | -0.636% | 27,738 | -38.243% |
| 2025-05-28 | 22.24 | 22.36 | 21.99 | 22.00 | -1.478% | 37,708 | -38.636% |
| 2025-05-27 | 20.80 | 22.55 | 20.50 | 22.33 | +8.293% | 131,919 | -39.543% |
| 2025-05-23 | 20.84 | 21.44 | 20.57 | 20.62 | -3.192% | 64,632 | -34.530% |
| 2025-05-22 | 21.46 | 21.74 | 21.17 | 21.30 | -1.114% | 85,428 | -36.620% |
| 2025-05-21 | 22.48 | 23.15 | 21.29 | 21.54 | -5.319% | 91,317 | -37.326% |
| 2025-05-20 | 21.89 | 23.05 | 21.70 | 22.75 | +3.976% | 95,383 | -40.659% |
| 2025-05-19 | 21.39 | 22.32 | 21.38 | 21.88 | +0.321% | 79,698 | -38.300% |
| 2025-05-16 | 22.19 | 22.61 | 21.80 | 21.81 | -2.022% | 87,717 | -38.102% |
| 2025-05-15 | 21.49 | 22.75 | 21.49 | 22.26 | +3.391% | 71,309 | -39.353% |
| 2025-05-14 | 21.79 | 22.10 | 21.00 | 21.53 | -1.329% | 83,495 | -37.297% |
| 2025-05-13 | 21.59 | 22.32 | 21.30 | 21.82 | +2.393% | 62,783 | -38.130% |
| 2025-05-12 | 21.60 | 22.04 | 21.00 | 21.31 | -0.421% | 86,929 | -36.649% |
| 2025-05-09 | 20.85 | 21.65 | 20.35 | 21.40 | +2.736% | 69,256 | -36.916% |
| 2025-05-08 | 21.24 | 21.63 | 20.44 | 20.83 | -2.161% | 86,158 | -35.190% |
| 2025-05-07 | 22.30 | 23.34 | 20.12 | 21.29 | +9.460% | 320,732 | -36.590% |
| 2025-05-06 | 20.03 | 20.10 | 19.14 | 19.45 | -3.761% | 95,800 | -30.591% |
| 2025-05-05 | 20.23 | 20.64 | 19.97 | 20.21 | -0.688% | 47,659 | -33.201% |
| 2025-05-02 | 20.63 | 20.73 | 20.05 | 20.35 | -0.635% | 55,350 | -33.661% |
| 2025-05-01 | 21.01 | 21.50 | 20.32 | 20.48 | -1.916% | 51,710 | -34.082% |
| 2025-04-30 | 20.54 | 21.12 | 19.47 | 20.88 | +0.240% | 84,707 | -35.345% |
| 2025-04-29 | 19.77 | 20.86 | 19.73 | 20.83 | +5.736% | 67,892 | -35.190% |
| 2025-04-28 | 19.33 | 20.03 | 19.20 | 19.70 | +0.254% | 54,455 | -31.472% |
| 2025-04-25 | 19.98 | 20.10 | 19.40 | 19.65 | -2.626% | 41,253 | -31.298% |
| 2025-04-24 | 20.36 | 20.90 | 19.91 | 20.18 | +0.149% | 56,550 | -33.102% |
| 2025-04-23 | 19.27 | 20.25 | 19.25 | 20.15 | +6.557% | 78,964 | -33.002% |
| 2025-04-22 | 18.78 | 19.21 | 18.39 | 18.91 | +2.161% | 87,887 | -28.609% |
| 2025-04-21 | 19.26 | 19.29 | 18.35 | 18.51 | -3.944% | 73,407 | -27.066% |
| 2025-04-17 | 19.05 | 19.51 | 18.92 | 19.27 | +1.049% | 55,292 | -29.943% |
| 2025-04-16 | 19.56 | 19.79 | 18.86 | 19.07 | -4.459% | 76,472 | -29.208% |
| 2025-04-15 | 20.11 | 20.60 | 19.67 | 19.96 | -0.548% | 98,016 | -32.365% |
| 2025-04-14 | 18.90 | 20.25 | 18.67 | 20.07 | 0.000% | 122,874 | -32.735% |