LOB
Live Oak Bancshares, Inc.
stockNYSE
Market OpenOct 5, 2026 2:44:22 PM EDT
36.69USD+0.027%(+0.01)47,890
31.29Bid36.71Ask5.42SpreadLOB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.32 | 36.85 | 36.32 | 36.69 | +0.027% | 47,890 | 0.000% |
| 2026-10-02 | 36.92 | 37.15 | 36.51 | 36.68 | +0.797% | 182,247 | +0.027% |
| 2026-10-01 | 35.83 | 36.39 | 35.32 | 36.39 | +0.553% | 229,676 | +0.824% |
| 2026-09-30 | 36.64 | 36.94 | 36.12 | 36.19 | -1.228% | 351,794 | +1.382% |
| 2026-09-29 | 36.79 | 36.95 | 36.28 | 36.64 | -0.354% | 218,115 | +0.136% |
| 2026-09-28 | 37.51 | 37.54 | 36.75 | 36.77 | -1.894% | 247,110 | -0.218% |
| 2026-09-25 | 37.54 | 37.98 | 37.20 | 37.48 | +0.563% | 205,336 | -2.108% |
| 2026-09-24 | 37.17 | 37.48 | 36.55 | 37.27 | +0.485% | 225,348 | -1.556% |
| 2026-09-23 | 37.65 | 37.99 | 37.08 | 37.09 | -2.060% | 175,710 | -1.078% |
| 2026-09-22 | 38.52 | 38.62 | 37.78 | 37.87 | -0.395% | 221,189 | -3.116% |
| 2026-09-21 | 38.35 | 38.36 | 38.00 | 38.02 | -0.601% | 152,722 | -3.498% |
| 2026-09-18 | 38.07 | 38.37 | 37.53 | 38.25 | 0.000% | 340,434 | -4.078% |
| 2026-09-17 | 38.64 | 38.67 | 38.11 | 38.25 | +0.236% | 194,286 | -4.078% |
| 2026-09-16 | 39.14 | 39.14 | 37.54 | 38.16 | -2.454% | 240,166 | -3.852% |
| 2026-09-15 | 39.45 | 39.70 | 38.82 | 39.12 | -0.711% | 154,176 | -6.212% |
| 2026-09-14 | 39.15 | 39.59 | 38.93 | 39.40 | +0.382% | 235,634 | -6.878% |
| 2026-09-11 | 39.76 | 39.76 | 38.74 | 39.25 | +0.230% | 186,634 | -6.522% |
| 2026-09-10 | 38.63 | 39.16 | 38.22 | 39.16 | +0.668% | 196,427 | -6.307% |
| 2026-09-09 | 39.01 | 39.15 | 38.19 | 38.90 | -1.144% | 219,935 | -5.681% |
| 2026-09-08 | 39.40 | 39.70 | 39.11 | 39.35 | -0.656% | 173,643 | -6.760% |
| 2026-09-04 | 39.23 | 39.94 | 39.22 | 39.61 | +0.126% | 196,024 | -7.372% |
| 2026-09-03 | 39.89 | 40.28 | 39.54 | 39.56 | +0.127% | 177,912 | -7.255% |
| 2026-09-02 | 39.00 | 40.03 | 38.85 | 39.51 | +2.225% | 263,833 | -7.137% |
| 2026-09-01 | 39.05 | 39.48 | 38.58 | 38.65 | -1.879% | 211,477 | -5.071% |
| 2026-08-31 | 40.02 | 40.06 | 39.28 | 39.39 | -1.844% | 162,951 | -6.855% |
| 2026-08-28 | 40.15 | 40.37 | 39.66 | 40.13 | +0.375% | 178,367 | -8.572% |
| 2026-08-27 | 39.51 | 40.00 | 38.96 | 39.98 | -0.025% | 176,775 | -8.229% |
| 2026-08-26 | 40.11 | 40.13 | 39.72 | 39.99 | 0.000% | 130,318 | -8.252% |
| 2026-08-25 | 40.53 | 40.53 | 39.64 | 39.99 | -0.769% | 163,291 | -8.252% |
| 2026-08-24 | 41.04 | 41.37 | 40.25 | 40.30 | -1.659% | 180,457 | -8.958% |
| 2026-08-21 | 41.06 | 41.06 | 40.22 | 40.98 | +0.614% | 218,064 | -10.469% |
| 2026-08-20 | 40.55 | 40.92 | 40.20 | 40.73 | -0.391% | 184,754 | -9.919% |
| 2026-08-19 | 42.78 | 43.53 | 40.78 | 40.89 | -4.014% | 305,348 | -10.271% |
| 2026-08-18 | 43.42 | 43.76 | 42.15 | 42.60 | -1.594% | 186,955 | -13.873% |
| 2026-08-17 | 43.01 | 43.70 | 42.74 | 43.29 | +0.046% | 245,286 | -15.246% |
| 2026-08-14 | 43.27 | 43.83 | 43.04 | 43.27 | -0.162% | 331,866 | -15.207% |
| 2026-08-13 | 43.20 | 43.40 | 42.82 | 43.34 | +1.356% | 198,484 | -15.344% |
| 2026-08-12 | 42.78 | 43.00 | 42.01 | 42.76 | -0.047% | 167,794 | -14.196% |
| 2026-08-11 | 42.37 | 42.90 | 42.09 | 42.78 | +1.302% | 152,188 | -14.236% |
| 2026-08-10 | 42.20 | 42.60 | 41.81 | 42.23 | -0.869% | 177,265 | -13.119% |
| 2026-08-07 | 42.28 | 42.74 | 41.48 | 42.60 | +0.212% | 190,900 | -13.873% |
| 2026-08-06 | 44.06 | 44.06 | 42.40 | 42.51 | -2.856% | 171,712 | -13.691% |
| 2026-08-05 | 43.95 | 44.16 | 43.50 | 43.76 | +0.298% | 252,826 | -16.156% |
| 2026-08-04 | 43.49 | 44.53 | 43.49 | 43.63 | -0.297% | 267,110 | -15.906% |
| 2026-08-03 | 42.66 | 43.86 | 42.56 | 43.76 | +2.243% | 286,404 | -16.156% |
| 2026-07-31 | 42.41 | 43.02 | 41.84 | 42.80 | +0.801% | 192,956 | -14.276% |
| 2026-07-30 | 42.89 | 42.99 | 41.90 | 42.46 | -0.585% | 143,274 | -13.589% |
| 2026-07-29 | 42.52 | 43.23 | 42.10 | 42.71 | -0.489% | 236,421 | -14.095% |
| 2026-07-28 | 42.62 | 42.95 | 42.01 | 42.92 | +1.754% | 206,621 | -14.515% |
| 2026-07-27 | 42.35 | 43.16 | 41.88 | 42.18 | +0.238% | 293,993 | -13.016% |
| 2026-07-24 | 42.87 | 43.00 | 42.02 | 42.08 | -1.336% | 253,814 | -12.809% |
| 2026-07-23 | 41.31 | 42.68 | 40.28 | 42.65 | +3.898% | 539,095 | -13.974% |
| 2026-07-22 | 41.31 | 41.54 | 40.51 | 41.05 | -1.488% | 206,740 | -10.621% |
| 2026-07-21 | 41.55 | 41.67 | 40.86 | 41.67 | +0.096% | 202,026 | -11.951% |
| 2026-07-20 | 42.21 | 42.50 | 41.38 | 41.63 | -2.001% | 161,502 | -11.866% |
| 2026-07-17 | 43.14 | 43.48 | 42.27 | 42.48 | -2.770% | 220,170 | -13.630% |
| 2026-07-16 | 42.30 | 43.85 | 42.30 | 43.69 | +3.555% | 276,588 | -16.022% |
| 2026-07-15 | 41.70 | 42.49 | 41.59 | 42.19 | +1.565% | 257,716 | -13.036% |
| 2026-07-14 | 41.61 | 41.98 | 41.29 | 41.54 | +0.048% | 114,079 | -11.675% |
| 2026-07-13 | 41.65 | 41.95 | 41.20 | 41.52 | -0.312% | 150,124 | -11.633% |
| 2026-07-10 | 41.20 | 41.73 | 41.13 | 41.65 | +0.799% | 200,215 | -11.909% |
| 2026-07-09 | 40.48 | 41.44 | 40.48 | 41.32 | +2.353% | 196,452 | -11.205% |
| 2026-07-08 | 40.75 | 40.79 | 39.85 | 40.37 | -1.800% | 271,321 | -9.116% |
| 2026-07-07 | 41.76 | 41.98 | 41.09 | 41.11 | -1.651% | 168,247 | -10.752% |
| 2026-07-06 | 41.35 | 41.82 | 40.74 | 41.80 | +1.827% | 194,500 | -12.225% |
| 2026-07-02 | 42.20 | 42.24 | 40.63 | 41.05 | -1.771% | 228,680 | -10.621% |
| 2026-07-01 | 40.81 | 42.16 | 40.67 | 41.79 | +2.326% | 277,579 | -12.204% |
| 2026-06-30 | 40.77 | 41.17 | 40.61 | 40.84 | -0.439% | 382,760 | -10.162% |
| 2026-06-29 | 41.14 | 41.34 | 40.58 | 41.02 | -0.918% | 341,096 | -10.556% |
| 2026-06-26 | 41.02 | 41.44 | 40.62 | 41.40 | +1.074% | 979,949 | -11.377% |
| 2026-06-25 | 40.26 | 41.07 | 40.15 | 40.96 | +1.638% | 362,331 | -10.425% |
| 2026-06-24 | 39.99 | 40.75 | 39.98 | 40.30 | +1.053% | 399,882 | -8.958% |
| 2026-06-23 | 38.41 | 39.89 | 38.28 | 39.88 | +3.343% | 365,068 | -7.999% |
| 2026-06-22 | 38.32 | 38.86 | 38.32 | 38.59 | +0.863% | 259,273 | -4.924% |
| 2026-06-18 | 38.24 | 38.67 | 37.91 | 38.26 | +0.711% | 610,961 | -4.104% |
| 2026-06-17 | 38.43 | 39.12 | 37.47 | 37.99 | -1.682% | 319,418 | -3.422% |
| 2026-06-16 | 38.73 | 38.91 | 38.13 | 38.64 | +0.809% | 322,591 | -5.047% |
| 2026-06-15 | 39.15 | 39.62 | 38.23 | 38.33 | -1.793% | 235,496 | -4.279% |
| 2026-06-12 | 39.04 | 39.29 | 38.71 | 39.03 | +0.957% | 278,621 | -5.995% |
| 2026-06-11 | 38.68 | 38.70 | 37.74 | 38.66 | +1.178% | 223,678 | -5.096% |
| 2026-06-10 | 38.90 | 39.35 | 38.06 | 38.21 | -1.087% | 312,345 | -3.978% |
| 2026-06-09 | 38.01 | 39.24 | 38.01 | 38.63 | +2.657% | 220,806 | -5.022% |
| 2026-06-08 | 37.63 | 38.21 | 37.41 | 37.63 | +0.588% | 139,891 | -2.498% |
| 2026-06-05 | 37.62 | 37.80 | 37.33 | 37.41 | -0.452% | 183,497 | -1.925% |
| 2026-06-04 | 36.70 | 37.67 | 36.62 | 37.58 | +4.360% | 263,995 | -2.368% |
| 2026-06-03 | 37.47 | 37.47 | 36.01 | 36.01 | -4.761% | 285,016 | +1.888% |
| 2026-06-02 | 37.08 | 38.08 | 37.08 | 37.81 | +1.204% | 286,023 | -2.962% |
| 2026-06-01 | 37.54 | 37.62 | 36.69 | 37.36 | -1.762% | 207,185 | -1.793% |
| 2026-05-29 | 37.47 | 38.16 | 37.32 | 38.03 | +1.090% | 205,059 | -3.524% |
| 2026-05-28 | 37.32 | 37.67 | 36.71 | 37.62 | -0.265% | 172,178 | -2.472% |
| 2026-05-27 | 38.02 | 38.27 | 37.40 | 37.72 | -0.343% | 197,489 | -2.731% |
| 2026-05-26 | 37.43 | 38.35 | 37.27 | 37.85 | +1.529% | 229,710 | -3.065% |
| 2026-05-22 | 37.37 | 37.74 | 37.10 | 37.28 | -0.348% | 199,304 | -1.583% |
| 2026-05-21 | 36.55 | 37.51 | 36.16 | 37.41 | +0.999% | 222,922 | -1.925% |
| 2026-05-20 | 36.30 | 37.26 | 36.19 | 37.04 | +2.320% | 303,639 | -0.945% |
| 2026-05-19 | 36.03 | 36.39 | 35.64 | 36.20 | -0.577% | 347,189 | +1.354% |
| 2026-05-18 | 35.73 | 36.57 | 35.72 | 36.41 | +2.419% | 191,481 | +0.769% |
| 2026-05-15 | 35.91 | 36.07 | 35.39 | 35.55 | -1.768% | 200,373 | +3.207% |
| 2026-05-14 | 36.01 | 36.52 | 35.91 | 36.19 | +1.287% | 161,065 | +1.382% |
| 2026-05-13 | 36.37 | 36.45 | 35.73 | 35.73 | -2.404% | 207,467 | +2.687% |
| 2026-05-12 | 36.57 | 36.66 | 35.78 | 36.61 | -0.191% | 192,130 | +0.219% |
| 2026-05-11 | 37.80 | 37.80 | 36.36 | 36.68 | -2.706% | 212,129 | +0.027% |
| 2026-05-08 | 37.71 | 37.74 | 37.33 | 37.70 | +0.186% | 121,466 | -2.679% |
| 2026-05-07 | 37.96 | 38.21 | 37.33 | 37.63 | -0.291% | 225,662 | -2.498% |
| 2026-05-06 | 38.00 | 38.10 | 37.53 | 37.74 | +0.506% | 182,697 | -2.782% |
| 2026-05-05 | 36.71 | 37.84 | 36.71 | 37.55 | +2.288% | 170,552 | -2.290% |
| 2026-05-04 | 37.00 | 37.41 | 36.44 | 36.71 | -1.238% | 177,767 | -0.054% |
| 2026-05-01 | 37.65 | 37.73 | 36.97 | 37.17 | -1.144% | 191,214 | -1.291% |
| 2026-04-30 | 37.56 | 38.27 | 37.50 | 37.60 | -0.582% | 271,971 | -2.420% |
| 2026-04-29 | 38.47 | 38.56 | 37.18 | 37.82 | -2.476% | 214,874 | -2.988% |
| 2026-04-28 | 38.13 | 38.85 | 37.81 | 38.78 | +2.457% | 283,152 | -5.389% |
| 2026-04-27 | 37.42 | 38.08 | 37.27 | 37.85 | +1.122% | 298,970 | -3.065% |
| 2026-04-24 | 37.52 | 37.74 | 36.78 | 37.43 | -0.133% | 283,962 | -1.977% |
| 2026-04-23 | 36.58 | 37.94 | 36.01 | 37.48 | +3.279% | 287,660 | -2.108% |
| 2026-04-22 | 36.61 | 36.95 | 36.05 | 36.29 | -0.302% | 209,597 | +1.102% |
| 2026-04-21 | 37.37 | 37.70 | 36.30 | 36.40 | -2.622% | 313,406 | +0.797% |
| 2026-04-20 | 37.13 | 37.72 | 37.13 | 37.38 | -0.214% | 140,733 | -1.846% |
| 2026-04-17 | 36.87 | 38.26 | 36.78 | 37.46 | +3.882% | 249,715 | -2.056% |
| 2026-04-16 | 36.40 | 36.51 | 35.97 | 36.06 | -1.314% | 170,695 | +1.747% |
| 2026-04-15 | 36.61 | 36.94 | 36.04 | 36.54 | -0.218% | 162,177 | +0.411% |
| 2026-04-14 | 36.09 | 36.84 | 35.47 | 36.62 | +0.882% | 296,397 | +0.191% |
| 2026-04-13 | 35.43 | 36.34 | 35.25 | 36.30 | +1.652% | 205,424 | +1.074% |
| 2026-04-10 | 36.54 | 36.54 | 35.48 | 35.71 | -2.405% | 188,777 | +2.744% |
| 2026-04-09 | 35.16 | 36.89 | 35.16 | 36.59 | +2.954% | 217,609 | +0.273% |
| 2026-04-08 | 35.28 | 35.88 | 35.28 | 35.54 | +4.437% | 246,705 | +3.236% |
| 2026-04-07 | 33.57 | 34.27 | 33.55 | 34.03 | +0.651% | 214,189 | +7.817% |
| 2026-04-06 | 33.39 | 33.90 | 32.75 | 33.81 | +1.258% | 350,074 | +8.518% |
| 2026-04-02 | 32.55 | 33.58 | 32.40 | 33.39 | 0.000% | 269,167 | +9.883% |
| 2026-04-01 | 33.44 | 34.01 | 33.36 | 33.39 | +0.968% | 226,782 | +9.883% |
| 2026-03-31 | 32.97 | 33.41 | 32.42 | 33.07 | +2.479% | 355,066 | +10.946% |
| 2026-03-30 | 32.47 | 32.53 | 32.05 | 32.27 | +0.561% | 257,473 | +13.697% |
| 2026-03-27 | 32.33 | 32.77 | 31.94 | 32.09 | -1.805% | 247,458 | +14.335% |
| 2026-03-26 | 32.48 | 32.85 | 32.32 | 32.68 | -0.427% | 219,651 | +12.271% |
| 2026-03-25 | 33.22 | 33.24 | 32.38 | 32.82 | +0.214% | 237,443 | +11.792% |
| 2026-03-24 | 32.20 | 33.14 | 32.19 | 32.75 | 0.000% | 370,246 | +12.031% |
| 2026-03-23 | 32.92 | 33.36 | 32.05 | 32.75 | +2.826% | 430,197 | +12.031% |
| 2026-03-20 | 31.82 | 31.90 | 31.22 | 31.85 | +0.220% | 584,820 | +15.196% |
| 2026-03-19 | 31.60 | 32.06 | 31.32 | 31.78 | -0.094% | 290,033 | +15.450% |
| 2026-03-18 | 32.53 | 32.53 | 31.48 | 31.81 | -2.513% | 389,700 | +15.341% |
| 2026-03-17 | 33.22 | 33.36 | 32.38 | 32.63 | -0.061% | 171,817 | +12.443% |
| 2026-03-16 | 32.64 | 33.12 | 32.64 | 32.65 | +1.240% | 237,076 | +12.374% |
| 2026-03-13 | 32.86 | 32.96 | 32.10 | 32.25 | -0.830% | 247,573 | +13.767% |
| 2026-03-12 | 32.25 | 32.89 | 31.95 | 32.52 | -1.693% | 216,884 | +12.823% |
| 2026-03-11 | 32.91 | 33.15 | 32.37 | 33.08 | -0.928% | 218,958 | +10.913% |
| 2026-03-10 | 33.19 | 34.29 | 32.80 | 33.39 | -0.030% | 302,222 | +9.883% |
| 2026-03-09 | 32.64 | 33.73 | 31.11 | 33.40 | -0.447% | 351,351 | +9.850% |
| 2026-03-06 | 34.49 | 34.94 | 33.28 | 33.55 | -5.864% | 309,694 | +9.359% |
| 2026-03-05 | 36.19 | 36.39 | 34.73 | 35.64 | -2.410% | 353,411 | +2.946% |
| 2026-03-04 | 36.70 | 36.91 | 36.35 | 36.52 | +0.192% | 266,835 | +0.465% |
| 2026-03-03 | 35.38 | 36.56 | 34.64 | 36.45 | -0.410% | 346,326 | +0.658% |
| 2026-03-02 | 35.54 | 37.22 | 35.47 | 36.60 | +0.910% | 310,161 | +0.246% |
| 2026-02-27 | 38.38 | 38.65 | 35.73 | 36.27 | -7.851% | 280,983 | +1.158% |
| 2026-02-26 | 40.00 | 40.50 | 38.67 | 39.36 | -1.056% | 224,344 | -6.784% |
| 2026-02-25 | 39.00 | 39.78 | 38.60 | 39.78 | +2.950% | 193,636 | -7.768% |
| 2026-02-24 | 38.41 | 38.95 | 38.15 | 38.64 | +0.888% | 286,536 | -5.047% |
| 2026-02-23 | 40.20 | 41.01 | 37.28 | 38.30 | -6.311% | 538,201 | -4.204% |
| 2026-02-20 | 40.16 | 41.01 | 39.69 | 40.88 | +1.742% | 234,620 | -10.250% |
| 2026-02-19 | 39.63 | 40.27 | 39.52 | 40.18 | +0.025% | 339,108 | -8.686% |
| 2026-02-18 | 40.83 | 41.64 | 39.92 | 40.17 | -1.423% | 261,711 | -8.663% |
| 2026-02-17 | 40.50 | 41.40 | 40.07 | 40.75 | +0.518% | 207,208 | -9.963% |
| 2026-02-13 | 40.17 | 41.08 | 39.55 | 40.54 | +0.796% | 230,413 | -9.497% |
| 2026-02-12 | 41.40 | 41.75 | 39.43 | 40.22 | -1.422% | 260,746 | -8.777% |
| 2026-02-11 | 41.56 | 41.89 | 40.35 | 40.80 | -0.585% | 246,360 | -10.074% |
| 2026-02-10 | 41.72 | 42.20 | 40.83 | 41.04 | -1.701% | 370,461 | -10.599% |
| 2026-02-09 | 40.65 | 41.80 | 40.65 | 41.75 | +2.253% | 289,198 | -12.120% |
| 2026-02-06 | 40.70 | 41.15 | 40.37 | 40.83 | +1.466% | 199,031 | -10.140% |
| 2026-02-05 | 41.49 | 41.84 | 39.63 | 40.24 | -3.478% | 312,725 | -8.822% |
| 2026-02-04 | 41.01 | 42.54 | 41.01 | 41.69 | +2.483% | 410,907 | -11.993% |
| 2026-02-03 | 40.64 | 42.13 | 39.92 | 40.68 | -1.142% | 464,088 | -9.808% |
| 2026-02-02 | 39.68 | 41.66 | 39.68 | 41.15 | +2.978% | 528,579 | -10.838% |
| 2026-01-30 | 39.03 | 40.07 | 39.03 | 39.96 | +1.165% | 486,639 | -8.183% |
| 2026-01-29 | 38.80 | 39.56 | 38.39 | 39.50 | +3.106% | 371,668 | -7.114% |
| 2026-01-28 | 38.91 | 38.91 | 37.94 | 38.31 | -1.135% | 328,268 | -4.229% |
| 2026-01-27 | 39.28 | 39.28 | 38.06 | 38.75 | -1.249% | 458,014 | -5.316% |
| 2026-01-26 | 39.30 | 39.43 | 38.18 | 39.24 | -0.330% | 524,860 | -6.498% |
| 2026-01-23 | 40.45 | 40.50 | 38.52 | 39.37 | -3.410% | 925,014 | -6.807% |
| 2026-01-22 | 40.00 | 42.89 | 39.81 | 40.76 | +4.513% | 651,445 | -9.985% |
| 2026-01-21 | 36.93 | 39.29 | 36.93 | 39.00 | +6.238% | 475,159 | -5.923% |
| 2026-01-20 | 36.74 | 37.76 | 36.19 | 36.71 | -2.367% | 419,987 | -0.054% |
| 2026-01-16 | 37.84 | 38.10 | 37.29 | 37.60 | -0.713% | 365,554 | -2.420% |
| 2026-01-15 | 36.09 | 37.87 | 36.09 | 37.87 | +4.845% | 223,988 | -3.116% |
| 2026-01-14 | 35.74 | 36.16 | 35.45 | 36.12 | +0.866% | 199,542 | +1.578% |
| 2026-01-13 | 36.22 | 36.27 | 35.63 | 35.81 | -0.858% | 163,875 | +2.457% |
| 2026-01-12 | 36.13 | 36.33 | 35.72 | 36.12 | -1.392% | 255,245 | +1.578% |
| 2026-01-09 | 37.57 | 37.85 | 36.58 | 36.63 | -2.294% | 287,773 | +0.164% |
| 2026-01-08 | 35.35 | 37.88 | 35.35 | 37.49 | +5.132% | 357,077 | -2.134% |
| 2026-01-07 | 36.31 | 36.64 | 35.27 | 35.66 | -1.952% | 330,718 | +2.888% |
| 2026-01-06 | 35.44 | 36.49 | 35.16 | 36.37 | +1.706% | 274,329 | +0.880% |
| 2026-01-05 | 34.51 | 36.25 | 34.51 | 35.76 | +3.025% | 326,037 | +2.601% |
| 2026-01-02 | 34.28 | 34.97 | 33.93 | 34.71 | +1.048% | 378,140 | +5.704% |
| 2025-12-31 | 34.54 | 34.66 | 34.06 | 34.35 | -0.232% | 399,075 | +6.812% |
| 2025-12-30 | 34.58 | 34.83 | 34.20 | 34.43 | -0.578% | 306,909 | +6.564% |
| 2025-12-29 | 35.26 | 35.41 | 34.57 | 34.63 | -1.647% | 297,122 | +5.949% |
| 2025-12-26 | 35.93 | 35.93 | 34.93 | 35.21 | -1.949% | 136,588 | +4.203% |
| 2025-12-24 | 35.77 | 36.24 | 35.68 | 35.91 | -0.250% | 142,015 | +2.172% |
| 2025-12-23 | 36.20 | 36.53 | 35.92 | 36.00 | -0.607% | 341,460 | +1.917% |
| 2025-12-22 | 36.44 | 36.73 | 36.15 | 36.22 | -0.658% | 314,907 | +1.298% |
| 2025-12-19 | 36.32 | 36.53 | 35.90 | 36.46 | -0.491% | 619,168 | +0.631% |
| 2025-12-18 | 36.56 | 36.85 | 36.10 | 36.64 | +1.665% | 361,075 | +0.136% |
| 2025-12-17 | 35.37 | 36.20 | 35.37 | 36.04 | +1.493% | 359,112 | +1.804% |
| 2025-12-16 | 35.31 | 35.69 | 35.22 | 35.51 | +0.566% | 316,034 | +3.323% |
| 2025-12-15 | 35.63 | 35.76 | 35.01 | 35.31 | 0.000% | 388,902 | +3.908% |
| 2025-12-12 | 35.49 | 35.49 | 34.80 | 35.31 | +0.199% | 621,454 | +3.908% |
| 2025-12-11 | 34.80 | 35.44 | 34.67 | 35.24 | +1.381% | 350,881 | +4.115% |
| 2025-12-10 | 32.83 | 35.08 | 32.83 | 34.76 | +5.270% | 484,075 | +5.552% |
| 2025-12-09 | 32.89 | 33.72 | 32.63 | 33.02 | +0.212% | 180,412 | +11.114% |
| 2025-12-08 | 32.93 | 33.36 | 32.72 | 32.95 | +0.457% | 392,944 | +11.351% |
| 2025-12-05 | 32.69 | 33.03 | 32.53 | 32.80 | -0.091% | 207,272 | +11.860% |
| 2025-12-04 | 32.95 | 33.25 | 32.78 | 32.83 | -1.352% | 229,117 | +11.758% |
| 2025-12-03 | 32.37 | 33.30 | 32.09 | 33.28 | +3.450% | 298,251 | +10.246% |
| 2025-12-02 | 32.36 | 32.76 | 32.16 | 32.17 | -1.076% | 361,168 | +14.050% |
| 2025-12-01 | 31.83 | 32.81 | 31.58 | 32.52 | +1.880% | 341,886 | +12.823% |
| 2025-11-28 | 31.99 | 32.33 | 31.81 | 31.92 | -0.777% | 122,621 | +14.944% |
| 2025-11-26 | 31.91 | 32.31 | 31.80 | 32.17 | 0.000% | 248,321 | +14.050% |
| 2025-11-25 | 30.85 | 32.47 | 30.85 | 32.17 | +5.372% | 237,479 | +14.050% |
| 2025-11-24 | 30.53 | 30.75 | 30.18 | 30.53 | -0.521% | 280,239 | +20.177% |
| 2025-11-21 | 29.57 | 30.95 | 29.41 | 30.69 | +4.352% | 271,247 | +19.550% |
| 2025-11-20 | 30.24 | 30.76 | 29.36 | 29.41 | -1.441% | 322,466 | +24.753% |
| 2025-11-19 | 30.21 | 30.36 | 29.74 | 29.84 | -0.666% | 402,450 | +22.956% |
| 2025-11-18 | 29.60 | 30.45 | 29.37 | 30.04 | +1.281% | 444,093 | +22.137% |
| 2025-11-17 | 31.21 | 31.31 | 29.42 | 29.66 | -4.814% | 239,862 | +23.702% |
| 2025-11-14 | 31.09 | 31.36 | 30.69 | 31.16 | -0.415% | 200,856 | +17.747% |
| 2025-11-13 | 31.75 | 32.02 | 31.05 | 31.29 | -2.493% | 242,464 | +17.258% |
| 2025-11-12 | 32.01 | 32.67 | 31.96 | 32.09 | +0.407% | 107,832 | +14.335% |
| 2025-11-11 | 32.45 | 32.69 | 31.90 | 31.96 | -0.868% | 339,813 | +14.800% |
| 2025-11-10 | 32.74 | 33.02 | 32.16 | 32.24 | -1.135% | 206,345 | +13.803% |
| 2025-11-07 | 31.42 | 32.64 | 31.10 | 32.61 | +3.262% | 299,525 | +12.511% |
| 2025-11-06 | 31.41 | 31.73 | 31.10 | 31.58 | +0.063% | 186,329 | +16.181% |
| 2025-11-05 | 31.08 | 32.39 | 31.00 | 31.56 | +1.512% | 298,931 | +16.255% |
| 2025-11-04 | 31.38 | 31.38 | 31.00 | 31.09 | -1.583% | 235,615 | +18.012% |
| 2025-11-03 | 30.89 | 31.63 | 30.75 | 31.59 | +1.445% | 179,738 | +16.144% |
| 2025-10-31 | 31.26 | 31.50 | 30.79 | 31.14 | -1.487% | 182,347 | +17.823% |
| 2025-10-30 | 31.75 | 32.51 | 31.51 | 31.61 | -0.754% | 195,246 | +16.071% |
| 2025-10-29 | 32.06 | 33.04 | 31.66 | 31.85 | -1.363% | 319,261 | +15.196% |
| 2025-10-28 | 32.82 | 32.84 | 32.16 | 32.29 | -1.884% | 182,941 | +13.627% |
| 2025-10-27 | 34.25 | 34.44 | 32.88 | 32.91 | -3.744% | 182,871 | +11.486% |
| 2025-10-24 | 33.81 | 34.93 | 33.60 | 34.19 | +2.029% | 243,838 | +7.312% |
| 2025-10-23 | 33.35 | 33.98 | 32.25 | 33.51 | -3.290% | 372,552 | +9.490% |
| 2025-10-22 | 34.92 | 35.16 | 34.41 | 34.65 | -0.345% | 246,377 | +5.887% |
| 2025-10-21 | 34.20 | 34.83 | 33.63 | 34.77 | +1.965% | 336,621 | +5.522% |
| 2025-10-20 | 33.56 | 34.29 | 33.25 | 34.10 | +1.852% | 587,348 | +7.595% |
| 2025-10-17 | 33.47 | 33.65 | 33.01 | 33.48 | +1.362% | 441,537 | +9.588% |
| 2025-10-16 | 35.72 | 35.73 | 32.80 | 33.03 | -8.173% | 387,767 | +11.081% |
| 2025-10-15 | 36.83 | 37.00 | 35.75 | 35.97 | -1.989% | 247,742 | +2.002% |
| 2025-10-14 | 35.33 | 36.94 | 35.33 | 36.70 | +3.032% | 266,540 | -0.027% |
| 2025-10-13 | 35.58 | 35.78 | 34.79 | 35.62 | +2.209% | 214,474 | +3.004% |
| 2025-10-10 | 36.04 | 36.27 | 34.82 | 34.85 | -2.844% | 282,948 | +5.280% |
| 2025-10-09 | 35.65 | 35.90 | 35.15 | 35.87 | +0.112% | 154,687 | +2.286% |
| 2025-10-08 | 35.53 | 36.20 | 35.18 | 35.83 | +1.588% | 180,244 | +2.400% |
| 2025-10-07 | 35.29 | 35.99 | 35.22 | 35.27 | -0.339% | 188,032 | +4.026% |
| 2025-10-06 | 35.06 | 35.85 | 34.66 | 35.39 | +1.959% | 217,891 | +3.673% |
| 2025-10-03 | 34.75 | 35.27 | 34.59 | 34.71 | +0.784% | 237,222 | +5.704% |
| 2025-10-02 | 34.92 | 35.31 | 34.31 | 34.44 | -1.908% | 255,904 | +6.533% |
| 2025-10-01 | 35.38 | 35.42 | 34.81 | 35.11 | -0.312% | 212,606 | +4.500% |
| 2025-09-30 | 35.84 | 36.01 | 34.73 | 35.22 | -1.702% | 271,952 | +4.174% |
| 2025-09-29 | 36.17 | 36.17 | 35.50 | 35.83 | -0.940% | 183,978 | +2.400% |
| 2025-09-26 | 36.62 | 36.62 | 35.65 | 36.17 | -0.632% | 170,711 | +1.438% |
| 2025-09-25 | 36.18 | 37.03 | 35.84 | 36.40 | +1.676% | 378,775 | +0.797% |
| 2025-09-24 | 36.14 | 36.34 | 35.49 | 35.80 | -0.611% | 253,561 | +2.486% |
| 2025-09-23 | 36.49 | 37.13 | 35.99 | 36.02 | -1.261% | 230,743 | +1.860% |
| 2025-09-22 | 37.01 | 37.01 | 36.30 | 36.48 | -1.724% | 174,005 | +0.576% |
| 2025-09-19 | 37.38 | 37.38 | 36.53 | 37.12 | -0.349% | 727,908 | -1.158% |
| 2025-09-18 | 36.55 | 37.65 | 36.55 | 37.25 | +2.335% | 839,535 | -1.503% |
| 2025-09-17 | 36.29 | 37.61 | 36.23 | 36.40 | +0.331% | 319,576 | +0.797% |
| 2025-09-16 | 36.27 | 36.52 | 35.63 | 36.28 | -0.357% | 230,428 | +1.130% |
| 2025-09-15 | 36.67 | 36.95 | 36.05 | 36.41 | -0.328% | 242,153 | +0.769% |
| 2025-09-12 | 36.99 | 37.09 | 36.38 | 36.53 | -1.244% | 191,401 | +0.438% |
| 2025-09-11 | 36.88 | 37.29 | 36.60 | 36.99 | +0.763% | 247,841 | -0.811% |
| 2025-09-10 | 36.58 | 37.22 | 36.58 | 36.71 | -0.027% | 198,330 | -0.054% |
| 2025-09-09 | 37.90 | 37.94 | 36.57 | 36.72 | -3.267% | 312,502 | -0.082% |
| 2025-09-08 | 38.58 | 38.58 | 37.75 | 37.96 | -1.043% | 224,771 | -3.346% |
| 2025-09-05 | 38.77 | 39.12 | 37.86 | 38.36 | -0.750% | 278,901 | -4.353% |
| 2025-09-04 | 37.69 | 38.66 | 37.36 | 38.65 | +2.957% | 266,336 | -5.071% |
| 2025-09-03 | 37.42 | 37.70 | 36.92 | 37.54 | -0.106% | 302,453 | -2.264% |
| 2025-09-02 | 38.07 | 38.35 | 37.29 | 37.58 | -2.869% | 215,198 | -2.368% |
| 2025-08-29 | 38.99 | 39.16 | 38.53 | 38.69 | -0.077% | 226,390 | -5.169% |
| 2025-08-28 | 38.80 | 38.92 | 38.36 | 38.72 | +0.233% | 290,538 | -5.243% |
| 2025-08-27 | 37.88 | 38.74 | 37.71 | 38.63 | +1.524% | 312,473 | -5.022% |
| 2025-08-26 | 37.65 | 38.42 | 37.41 | 38.05 | +0.928% | 318,871 | -3.574% |
| 2025-08-25 | 37.41 | 37.96 | 37.25 | 37.70 | -0.132% | 267,956 | -2.679% |
| 2025-08-22 | 35.07 | 37.89 | 35.03 | 37.75 | +7.765% | 550,249 | -2.808% |
| 2025-08-21 | 34.85 | 35.47 | 34.71 | 35.03 | +0.143% | 283,094 | +4.739% |
| 2025-08-20 | 35.20 | 35.50 | 34.86 | 34.98 | -1.047% | 368,500 | +4.889% |
| 2025-08-19 | 35.15 | 36.63 | 34.91 | 35.35 | +3.091% | 518,611 | +3.791% |
| 2025-08-18 | 34.25 | 34.47 | 34.06 | 34.29 | -0.695% | 234,295 | +6.999% |
| 2025-08-15 | 34.62 | 34.83 | 34.13 | 34.53 | +0.116% | 311,981 | +6.255% |
| 2025-08-14 | 33.61 | 34.60 | 33.61 | 34.49 | +1.114% | 305,725 | +6.379% |
| 2025-08-13 | 33.54 | 34.17 | 33.41 | 34.11 | +2.586% | 192,417 | +7.564% |
| 2025-08-12 | 32.22 | 33.48 | 32.15 | 33.25 | +4.461% | 291,025 | +10.346% |
| 2025-08-11 | 31.07 | 32.02 | 31.00 | 31.83 | +2.512% | 286,829 | +15.269% |
| 2025-08-08 | 30.51 | 31.21 | 30.29 | 31.05 | +1.670% | 184,573 | +18.164% |
| 2025-08-07 | 31.10 | 31.10 | 30.18 | 30.54 | -0.618% | 143,671 | +20.138% |
| 2025-08-06 | 31.62 | 31.62 | 30.66 | 30.73 | -2.784% | 180,256 | +19.395% |
| 2025-08-05 | 31.50 | 31.63 | 30.64 | 31.61 | +0.829% | 203,908 | +16.071% |
| 2025-08-04 | 31.10 | 31.49 | 30.86 | 31.35 | +1.096% | 159,041 | +17.033% |
| 2025-08-01 | 31.07 | 31.40 | 30.56 | 31.01 | -1.898% | 282,509 | +18.317% |
| 2025-07-31 | 31.82 | 32.01 | 31.46 | 31.61 | -1.741% | 195,707 | +16.071% |
| 2025-07-30 | 33.28 | 33.28 | 31.87 | 32.17 | -2.663% | 249,939 | +14.050% |
| 2025-07-29 | 34.31 | 34.31 | 32.82 | 33.05 | -2.851% | 228,105 | +11.014% |
| 2025-07-28 | 33.90 | 34.42 | 33.72 | 34.02 | +0.265% | 289,702 | +7.848% |
| 2025-07-25 | 32.54 | 34.06 | 31.97 | 33.93 | +4.304% | 333,543 | +8.134% |
| 2025-07-24 | 32.50 | 34.30 | 32.01 | 32.53 | +0.556% | 751,643 | +12.788% |
| 2025-07-23 | 32.37 | 32.57 | 31.82 | 32.35 | +1.062% | 296,968 | +13.416% |
| 2025-07-22 | 32.02 | 32.54 | 31.90 | 32.01 | +0.471% | 178,681 | +14.620% |
| 2025-07-21 | 31.96 | 32.52 | 31.85 | 31.86 | +0.378% | 165,616 | +15.160% |
| 2025-07-18 | 32.43 | 32.43 | 31.52 | 31.74 | -1.459% | 201,017 | +15.595% |
| 2025-07-17 | 31.81 | 32.36 | 31.81 | 32.21 | +1.257% | 232,065 | +13.909% |
| 2025-07-16 | 31.34 | 31.82 | 30.64 | 31.81 | +2.481% | 272,689 | +15.341% |
| 2025-07-15 | 32.44 | 32.55 | 31.01 | 31.04 | -4.463% | 312,361 | +18.202% |
| 2025-07-14 | 32.07 | 32.58 | 31.95 | 32.49 | +0.433% | 149,766 | +12.927% |
| 2025-07-11 | 32.46 | 32.51 | 32.03 | 32.35 | -0.614% | 147,989 | +13.416% |
| 2025-07-10 | 32.15 | 32.67 | 31.97 | 32.55 | +1.150% | 314,705 | +12.719% |
| 2025-07-09 | 32.14 | 32.23 | 31.61 | 32.18 | +0.941% | 213,980 | +14.015% |
| 2025-07-08 | 31.72 | 32.49 | 31.51 | 31.88 | +1.014% | 404,383 | +15.088% |
| 2025-07-07 | 31.75 | 32.42 | 31.48 | 31.56 | -2.200% | 221,029 | +16.255% |
| 2025-07-03 | 32.01 | 32.53 | 32.01 | 32.27 | +1.702% | 119,702 | +13.697% |
| 2025-07-02 | 31.32 | 31.96 | 31.16 | 31.73 | +1.699% | 234,712 | +15.632% |
| 2025-07-01 | 29.60 | 31.89 | 29.60 | 31.20 | +4.698% | 203,552 | +17.596% |
| 2025-06-30 | 30.26 | 30.38 | 29.77 | 29.80 | -0.799% | 206,074 | +23.121% |
| 2025-06-27 | 30.00 | 30.24 | 29.85 | 30.04 | +0.670% | 720,829 | +22.137% |
| 2025-06-26 | 29.53 | 29.92 | 29.26 | 29.84 | +1.808% | 155,863 | +22.956% |
| 2025-06-25 | 29.49 | 29.49 | 28.90 | 29.31 | -0.408% | 281,242 | +25.179% |
| 2025-06-24 | 29.56 | 29.99 | 29.41 | 29.43 | +0.684% | 245,707 | +24.669% |
| 2025-06-23 | 27.85 | 29.27 | 27.76 | 29.23 | +4.917% | 246,418 | +25.522% |
| 2025-06-20 | 28.19 | 28.46 | 27.86 | 27.86 | -0.393% | 401,663 | +31.694% |
| 2025-06-18 | 27.35 | 28.28 | 27.35 | 27.97 | +1.598% | 204,663 | +31.176% |
| 2025-06-17 | 27.68 | 28.07 | 27.49 | 27.53 | -1.784% | 159,470 | +33.273% |
| 2025-06-16 | 28.26 | 28.39 | 27.95 | 28.03 | +0.646% | 146,348 | +30.895% |
| 2025-06-13 | 28.26 | 28.30 | 27.54 | 27.85 | -3.063% | 192,368 | +31.741% |
| 2025-06-12 | 28.91 | 28.91 | 28.51 | 28.73 | -1.542% | 179,706 | +27.706% |
| 2025-06-11 | 29.41 | 29.55 | 29.04 | 29.18 | -0.545% | 300,122 | +25.737% |
| 2025-06-10 | 28.78 | 29.55 | 28.66 | 29.34 | +2.731% | 251,018 | +25.051% |
| 2025-06-09 | 28.55 | 28.88 | 28.23 | 28.56 | +1.241% | 188,083 | +28.466% |
| 2025-06-06 | 27.71 | 28.25 | 27.43 | 28.21 | +3.447% | 196,576 | +30.060% |
| 2025-06-05 | 27.55 | 27.57 | 27.17 | 27.27 | -0.872% | 173,731 | +34.543% |
| 2025-06-04 | 27.62 | 27.75 | 27.35 | 27.51 | -0.722% | 179,353 | +33.370% |
| 2025-06-03 | 27.23 | 27.81 | 26.98 | 27.71 | +1.613% | 154,343 | +32.407% |
| 2025-06-02 | 27.34 | 27.44 | 26.77 | 27.27 | -0.656% | 186,740 | +34.543% |
| 2025-05-30 | 27.77 | 27.77 | 27.32 | 27.45 | -1.648% | 261,342 | +33.661% |
| 2025-05-29 | 27.82 | 27.92 | 27.34 | 27.91 | +0.940% | 161,396 | +31.458% |
| 2025-05-28 | 27.92 | 28.23 | 27.61 | 27.65 | -1.426% | 244,136 | +32.694% |
| 2025-05-27 | 27.46 | 28.06 | 26.96 | 28.05 | +4.082% | 211,698 | +30.802% |
| 2025-05-23 | 26.19 | 27.27 | 26.19 | 26.95 | -0.074% | 365,486 | +36.141% |
| 2025-05-22 | 26.65 | 27.24 | 26.49 | 26.97 | +0.372% | 204,273 | +36.040% |
| 2025-05-21 | 27.65 | 27.77 | 26.84 | 26.87 | -4.615% | 199,936 | +36.546% |
| 2025-05-20 | 28.05 | 28.19 | 27.84 | 28.17 | +0.249% | 229,508 | +30.245% |
| 2025-05-19 | 27.75 | 28.19 | 27.75 | 28.10 | -0.847% | 159,750 | +30.569% |
| 2025-05-16 | 28.15 | 28.53 | 28.02 | 28.34 | +0.390% | 170,351 | +29.464% |
| 2025-05-15 | 28.23 | 28.53 | 28.01 | 28.23 | -0.738% | 317,639 | +29.968% |
| 2025-05-14 | 28.79 | 29.09 | 28.29 | 28.44 | -1.897% | 189,888 | +29.008% |
| 2025-05-13 | 28.72 | 29.17 | 28.51 | 28.99 | +1.470% | 196,228 | +26.561% |
| 2025-05-12 | 28.63 | 29.32 | 28.46 | 28.57 | +5.191% | 377,191 | +28.421% |
| 2025-05-09 | 26.78 | 27.19 | 26.41 | 27.16 | +2.029% | 257,306 | +35.088% |
| 2025-05-08 | 26.30 | 26.70 | 25.67 | 26.62 | +3.138% | 279,038 | +37.829% |
| 2025-05-07 | 26.10 | 26.10 | 25.53 | 25.81 | +0.350% | 334,017 | +42.154% |
| 2025-05-06 | 26.51 | 26.75 | 25.70 | 25.72 | -4.493% | 398,506 | +42.652% |
| 2025-05-05 | 26.82 | 27.89 | 26.82 | 26.93 | -1.283% | 263,357 | +36.242% |
| 2025-05-02 | 27.15 | 27.37 | 26.71 | 27.28 | +2.249% | 322,027 | +34.494% |
| 2025-05-01 | 26.31 | 26.86 | 25.94 | 26.68 | +2.066% | 295,095 | +37.519% |
| 2025-04-30 | 26.06 | 26.30 | 25.59 | 26.14 | -2.280% | 251,697 | +40.360% |
| 2025-04-29 | 26.98 | 27.13 | 26.18 | 26.75 | -1.072% | 518,307 | +37.159% |
| 2025-04-28 | 26.61 | 27.22 | 26.35 | 27.04 | +1.692% | 434,135 | +35.688% |
| 2025-04-25 | 25.95 | 26.80 | 25.88 | 26.59 | +0.682% | 530,659 | +37.984% |
| 2025-04-24 | 25.25 | 26.93 | 24.30 | 26.41 | +6.578% | 777,707 | +38.925% |
| 2025-04-23 | 25.85 | 26.81 | 24.46 | 24.78 | -0.721% | 878,979 | +48.063% |
| 2025-04-22 | 24.07 | 24.99 | 23.98 | 24.96 | +4.962% | 338,733 | +46.995% |
| 2025-04-21 | 23.87 | 23.95 | 23.41 | 23.78 | -1.817% | 230,995 | +54.289% |
| 2025-04-17 | 23.82 | 24.32 | 23.78 | 24.22 | +1.339% | 290,769 | +51.486% |
| 2025-04-16 | 23.79 | 24.16 | 23.57 | 23.90 | +0.084% | 266,509 | +53.515% |
| 2025-04-15 | 23.48 | 24.36 | 23.48 | 23.88 | 0.000% | 370,398 | +53.643% |