OBK
Origin Bancorp, Inc.
stockNYSE
Market OpenOct 5, 2026 1:24:37 PM EDT
53.45USD-0.317%(-0.17)69,245
53.45Bid53.85Ask0.40SpreadOBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.30 | 53.64 | 53.10 | 53.45 | -0.317% | 69,245 | 0.000% |
| 2026-10-02 | 53.06 | 53.70 | 53.04 | 53.62 | +1.900% | 194,641 | -0.317% |
| 2026-10-01 | 51.93 | 52.62 | 51.08 | 52.62 | +0.708% | 173,639 | +1.577% |
| 2026-09-30 | 52.46 | 52.88 | 51.80 | 52.25 | -0.948% | 254,588 | +2.297% |
| 2026-09-29 | 53.11 | 53.26 | 52.35 | 52.75 | -0.490% | 202,421 | +1.327% |
| 2026-09-28 | 53.67 | 53.70 | 52.93 | 53.01 | -1.174% | 151,697 | +0.830% |
| 2026-09-25 | 53.03 | 54.00 | 53.03 | 53.64 | +0.638% | 139,902 | -0.354% |
| 2026-09-24 | 53.14 | 53.42 | 52.70 | 53.30 | +0.928% | 129,676 | +0.281% |
| 2026-09-23 | 52.98 | 53.64 | 52.70 | 52.81 | -0.677% | 144,793 | +1.212% |
| 2026-09-22 | 53.98 | 54.24 | 53.17 | 53.17 | -0.876% | 158,514 | +0.527% |
| 2026-09-21 | 53.71 | 54.20 | 53.58 | 53.64 | -0.168% | 190,542 | -0.354% |
| 2026-09-18 | 53.36 | 54.02 | 52.98 | 53.73 | +0.056% | 293,432 | -0.521% |
| 2026-09-17 | 54.14 | 54.16 | 53.28 | 53.70 | +0.261% | 133,129 | -0.466% |
| 2026-09-16 | 54.37 | 54.66 | 52.56 | 53.56 | -1.653% | 185,069 | -0.205% |
| 2026-09-15 | 54.15 | 54.92 | 54.15 | 54.46 | +0.092% | 105,326 | -1.855% |
| 2026-09-14 | 54.41 | 54.93 | 54.18 | 54.41 | -0.037% | 182,671 | -1.764% |
| 2026-09-11 | 54.95 | 54.95 | 53.78 | 54.43 | +0.313% | 139,931 | -1.800% |
| 2026-09-10 | 53.60 | 54.27 | 53.22 | 54.26 | +1.175% | 146,829 | -1.493% |
| 2026-09-09 | 53.30 | 53.93 | 53.30 | 53.63 | -0.223% | 136,154 | -0.336% |
| 2026-09-08 | 54.15 | 54.28 | 53.71 | 53.75 | -1.340% | 150,099 | -0.558% |
| 2026-09-04 | 54.04 | 54.80 | 54.04 | 54.48 | +0.239% | 141,707 | -1.891% |
| 2026-09-03 | 54.21 | 54.59 | 54.10 | 54.35 | +0.985% | 133,249 | -1.656% |
| 2026-09-02 | 53.17 | 54.12 | 52.81 | 53.82 | +2.106% | 182,098 | -0.687% |
| 2026-09-01 | 52.89 | 53.62 | 52.43 | 52.71 | -0.791% | 113,881 | +1.404% |
| 2026-08-31 | 53.25 | 53.35 | 52.79 | 53.13 | -0.225% | 156,554 | +0.602% |
| 2026-08-28 | 53.42 | 53.52 | 53.04 | 53.25 | +0.169% | 137,508 | +0.376% |
| 2026-08-27 | 52.81 | 53.43 | 52.57 | 53.16 | -0.206% | 200,865 | +0.546% |
| 2026-08-26 | 53.06 | 53.55 | 52.60 | 53.27 | +0.699% | 144,206 | +0.338% |
| 2026-08-25 | 53.32 | 53.32 | 52.70 | 52.90 | -0.601% | 210,714 | +1.040% |
| 2026-08-24 | 52.91 | 53.90 | 52.91 | 53.22 | +0.624% | 164,570 | +0.432% |
| 2026-08-21 | 53.10 | 53.80 | 52.39 | 52.89 | +0.246% | 201,475 | +1.059% |
| 2026-08-20 | 52.15 | 52.84 | 52.15 | 52.76 | +0.476% | 126,408 | +1.308% |
| 2026-08-19 | 53.59 | 53.93 | 52.47 | 52.51 | -1.960% | 201,933 | +1.790% |
| 2026-08-18 | 53.88 | 54.13 | 53.17 | 53.56 | -0.186% | 260,345 | -0.205% |
| 2026-08-17 | 54.41 | 55.00 | 53.51 | 53.66 | -1.722% | 176,444 | -0.391% |
| 2026-08-14 | 54.36 | 54.85 | 54.20 | 54.60 | -0.183% | 124,191 | -2.106% |
| 2026-08-13 | 54.49 | 54.98 | 54.21 | 54.70 | +1.203% | 204,119 | -2.285% |
| 2026-08-12 | 53.75 | 54.53 | 53.75 | 54.05 | +0.558% | 246,122 | -1.110% |
| 2026-08-11 | 53.43 | 54.19 | 52.99 | 53.75 | +1.148% | 265,303 | -0.558% |
| 2026-08-10 | 53.44 | 53.79 | 52.81 | 53.14 | -1.300% | 189,160 | +0.583% |
| 2026-08-07 | 53.66 | 53.95 | 53.36 | 53.84 | -0.259% | 189,875 | -0.724% |
| 2026-08-06 | 55.17 | 55.17 | 53.68 | 53.98 | -1.568% | 175,636 | -0.982% |
| 2026-08-05 | 55.48 | 55.48 | 54.74 | 54.84 | -0.255% | 147,302 | -2.535% |
| 2026-08-04 | 55.14 | 55.52 | 54.71 | 54.98 | +0.164% | 170,915 | -2.783% |
| 2026-08-03 | 55.13 | 55.50 | 54.34 | 54.89 | +0.292% | 212,003 | -2.623% |
| 2026-07-31 | 54.61 | 54.93 | 53.97 | 54.73 | +0.073% | 128,194 | -2.339% |
| 2026-07-30 | 55.37 | 55.57 | 54.66 | 54.69 | -0.708% | 147,079 | -2.267% |
| 2026-07-29 | 54.75 | 55.35 | 54.59 | 55.08 | -0.235% | 166,660 | -2.959% |
| 2026-07-28 | 54.00 | 55.33 | 54.00 | 55.21 | +2.449% | 221,573 | -3.188% |
| 2026-07-27 | 53.93 | 54.23 | 52.45 | 53.89 | +0.504% | 203,308 | -0.816% |
| 2026-07-24 | 52.95 | 54.21 | 52.86 | 53.62 | +2.056% | 230,007 | -0.317% |
| 2026-07-23 | 50.90 | 52.73 | 50.80 | 52.54 | +1.763% | 240,259 | +1.732% |
| 2026-07-22 | 51.44 | 51.67 | 50.95 | 51.63 | -0.328% | 148,196 | +3.525% |
| 2026-07-21 | 51.51 | 51.87 | 51.02 | 51.80 | +0.077% | 147,970 | +3.185% |
| 2026-07-20 | 52.17 | 52.30 | 51.45 | 51.76 | -0.976% | 104,137 | +3.265% |
| 2026-07-17 | 52.63 | 52.97 | 51.84 | 52.27 | -1.711% | 225,832 | +2.258% |
| 2026-07-16 | 51.64 | 53.20 | 51.52 | 53.18 | +3.222% | 218,924 | +0.508% |
| 2026-07-15 | 51.02 | 51.80 | 50.82 | 51.52 | +1.357% | 115,608 | +3.746% |
| 2026-07-14 | 50.96 | 51.30 | 50.71 | 50.83 | -0.353% | 140,378 | +5.154% |
| 2026-07-13 | 50.47 | 51.16 | 50.34 | 51.01 | -0.449% | 126,380 | +4.783% |
| 2026-07-10 | 51.14 | 51.59 | 50.93 | 51.24 | -0.136% | 81,126 | +4.313% |
| 2026-07-09 | 50.71 | 51.31 | 50.52 | 51.31 | +1.725% | 141,668 | +4.171% |
| 2026-07-08 | 50.89 | 51.06 | 50.03 | 50.44 | -1.696% | 167,235 | +5.967% |
| 2026-07-07 | 51.29 | 51.78 | 51.24 | 51.31 | -0.233% | 99,566 | +4.171% |
| 2026-07-06 | 50.99 | 52.00 | 50.99 | 51.43 | +0.117% | 132,324 | +3.928% |
| 2026-07-02 | 52.50 | 52.90 | 51.09 | 51.37 | -1.250% | 117,066 | +4.049% |
| 2026-07-01 | 51.35 | 52.31 | 50.92 | 52.02 | +1.701% | 156,049 | +2.749% |
| 2026-06-30 | 51.24 | 51.44 | 50.67 | 51.15 | -0.467% | 171,652 | +4.497% |
| 2026-06-29 | 51.55 | 51.92 | 50.89 | 51.39 | -0.944% | 144,759 | +4.009% |
| 2026-06-26 | 51.57 | 51.96 | 50.90 | 51.88 | +1.308% | 668,876 | +3.026% |
| 2026-06-25 | 51.01 | 52.00 | 50.38 | 51.21 | -0.389% | 151,889 | +4.374% |
| 2026-06-24 | 50.68 | 51.47 | 50.01 | 51.41 | +1.923% | 142,946 | +3.968% |
| 2026-06-23 | 49.85 | 50.55 | 49.11 | 50.44 | +1.817% | 115,999 | +5.967% |
| 2026-06-22 | 49.54 | 50.00 | 49.24 | 49.54 | +0.365% | 101,036 | +7.893% |
| 2026-06-18 | 49.15 | 49.77 | 48.94 | 49.36 | +1.334% | 201,844 | +8.286% |
| 2026-06-17 | 48.85 | 49.53 | 48.10 | 48.71 | -0.754% | 127,597 | +9.731% |
| 2026-06-16 | 49.83 | 50.16 | 48.96 | 49.08 | -0.406% | 96,923 | +8.904% |
| 2026-06-15 | 50.15 | 50.33 | 49.18 | 49.28 | -1.715% | 81,231 | +8.462% |
| 2026-06-12 | 49.86 | 50.35 | 49.82 | 50.14 | +1.170% | 84,880 | +6.602% |
| 2026-06-11 | 49.47 | 49.72 | 48.18 | 49.56 | +0.916% | 100,288 | +7.849% |
| 2026-06-10 | 49.15 | 49.70 | 48.98 | 49.11 | +0.615% | 136,233 | +8.837% |
| 2026-06-09 | 48.74 | 49.50 | 48.39 | 48.81 | +1.119% | 136,387 | +9.506% |
| 2026-06-08 | 48.26 | 48.79 | 48.02 | 48.27 | +0.437% | 142,889 | +10.731% |
| 2026-06-05 | 48.09 | 48.67 | 48.05 | 48.06 | -0.083% | 86,371 | +11.215% |
| 2026-06-04 | 47.12 | 48.34 | 47.12 | 48.10 | +3.308% | 121,469 | +11.123% |
| 2026-06-03 | 47.20 | 47.57 | 46.27 | 46.56 | -2.288% | 155,320 | +14.798% |
| 2026-06-02 | 46.62 | 47.93 | 46.62 | 47.65 | +1.599% | 125,125 | +12.172% |
| 2026-06-01 | 47.29 | 47.35 | 46.32 | 46.90 | -1.595% | 90,618 | +13.966% |
| 2026-05-29 | 47.28 | 47.85 | 47.28 | 47.66 | +0.506% | 119,597 | +12.149% |
| 2026-05-28 | 47.03 | 47.48 | 46.72 | 47.42 | +0.211% | 94,918 | +12.716% |
| 2026-05-27 | 48.29 | 48.65 | 47.23 | 47.32 | -1.744% | 127,444 | +12.954% |
| 2026-05-26 | 47.45 | 48.19 | 47.45 | 48.16 | +1.775% | 117,042 | +10.984% |
| 2026-05-22 | 47.48 | 47.94 | 47.22 | 47.32 | -0.567% | 102,873 | +12.954% |
| 2026-05-21 | 46.85 | 47.61 | 46.72 | 47.59 | +0.443% | 133,328 | +12.314% |
| 2026-05-20 | 45.90 | 47.39 | 45.71 | 47.38 | +3.495% | 189,066 | +12.811% |
| 2026-05-19 | 46.05 | 46.40 | 45.73 | 45.78 | -1.059% | 125,164 | +16.754% |
| 2026-05-18 | 45.71 | 46.42 | 45.71 | 46.27 | +1.759% | 111,137 | +15.518% |
| 2026-05-15 | 45.99 | 45.99 | 45.11 | 45.47 | -1.729% | 131,672 | +17.550% |
| 2026-05-14 | 46.16 | 46.76 | 45.38 | 46.27 | +1.203% | 130,505 | +15.518% |
| 2026-05-13 | 46.36 | 46.52 | 45.70 | 45.72 | -1.529% | 169,635 | +16.907% |
| 2026-05-12 | 46.16 | 46.43 | 45.06 | 46.43 | +0.498% | 140,679 | +15.120% |
| 2026-05-11 | 47.01 | 47.28 | 46.07 | 46.20 | -1.451% | 166,911 | +15.693% |
| 2026-05-08 | 46.77 | 47.23 | 46.38 | 46.88 | +0.515% | 107,617 | +14.015% |
| 2026-05-07 | 47.40 | 47.75 | 46.56 | 46.64 | -1.333% | 174,584 | +14.601% |
| 2026-05-06 | 47.56 | 47.80 | 47.03 | 47.27 | +0.468% | 129,712 | +13.074% |
| 2026-05-05 | 46.20 | 47.29 | 46.20 | 47.05 | +1.708% | 138,072 | +13.603% |
| 2026-05-04 | 46.92 | 47.39 | 46.13 | 46.26 | -2.261% | 175,781 | +15.543% |
| 2026-05-01 | 46.76 | 47.59 | 46.07 | 47.33 | +1.089% | 165,718 | +12.930% |
| 2026-04-30 | 46.41 | 47.66 | 46.41 | 46.82 | -0.192% | 225,254 | +14.161% |
| 2026-04-29 | 47.04 | 47.30 | 46.46 | 46.91 | -0.929% | 236,890 | +13.942% |
| 2026-04-28 | 47.81 | 48.12 | 46.77 | 47.35 | +0.106% | 201,850 | +12.883% |
| 2026-04-27 | 46.71 | 47.66 | 46.71 | 47.30 | +1.437% | 263,765 | +13.002% |
| 2026-04-24 | 46.65 | 47.03 | 46.01 | 46.63 | +0.150% | 257,232 | +14.626% |
| 2026-04-23 | 45.02 | 46.57 | 44.47 | 46.56 | +3.952% | 300,317 | +14.798% |
| 2026-04-22 | 45.51 | 45.64 | 44.34 | 44.79 | -1.213% | 228,006 | +19.335% |
| 2026-04-21 | 45.83 | 46.20 | 45.26 | 45.34 | -1.069% | 274,598 | +17.887% |
| 2026-04-20 | 45.74 | 46.12 | 45.20 | 45.83 | +0.066% | 174,892 | +16.627% |
| 2026-04-17 | 45.33 | 46.64 | 45.30 | 45.80 | +2.346% | 221,410 | +16.703% |
| 2026-04-16 | 44.71 | 45.61 | 44.63 | 44.75 | -0.223% | 270,560 | +19.441% |
| 2026-04-15 | 44.83 | 44.99 | 44.11 | 44.85 | -0.156% | 142,329 | +19.175% |
| 2026-04-14 | 44.80 | 45.26 | 44.45 | 44.92 | -0.244% | 212,428 | +18.989% |
| 2026-04-13 | 44.53 | 45.19 | 44.40 | 45.03 | +0.513% | 180,536 | +18.699% |
| 2026-04-10 | 45.25 | 45.25 | 44.66 | 44.80 | -1.256% | 185,058 | +19.308% |
| 2026-04-09 | 43.49 | 45.41 | 43.49 | 45.37 | +3.608% | 193,355 | +17.809% |
| 2026-04-08 | 43.68 | 43.99 | 43.44 | 43.79 | +3.084% | 253,834 | +22.060% |
| 2026-04-07 | 42.35 | 42.80 | 42.13 | 42.48 | +0.118% | 198,636 | +25.824% |
| 2026-04-06 | 41.59 | 42.43 | 41.59 | 42.43 | +1.507% | 214,180 | +25.972% |
| 2026-04-02 | 41.20 | 41.85 | 41.03 | 41.80 | +0.192% | 180,833 | +27.871% |
| 2026-04-01 | 41.68 | 42.32 | 41.50 | 41.72 | +0.627% | 130,172 | +28.116% |
| 2026-03-31 | 41.38 | 41.92 | 40.90 | 41.46 | +1.717% | 236,738 | +28.919% |
| 2026-03-30 | 40.57 | 40.76 | 40.25 | 40.76 | +1.192% | 236,968 | +31.133% |
| 2026-03-27 | 40.76 | 41.33 | 40.23 | 40.28 | -1.900% | 151,591 | +32.696% |
| 2026-03-26 | 40.70 | 41.11 | 40.63 | 41.06 | +0.244% | 152,810 | +30.175% |
| 2026-03-25 | 41.36 | 41.46 | 40.76 | 40.96 | +0.269% | 114,877 | +30.493% |
| 2026-03-24 | 40.46 | 41.40 | 40.46 | 40.85 | -0.390% | 166,100 | +30.845% |
| 2026-03-23 | 41.15 | 41.85 | 40.68 | 41.01 | +2.142% | 198,772 | +30.334% |
| 2026-03-20 | 40.71 | 40.74 | 40.06 | 40.15 | -0.962% | 333,171 | +33.126% |
| 2026-03-19 | 39.76 | 40.85 | 39.59 | 40.54 | +1.579% | 134,621 | +31.845% |
| 2026-03-18 | 40.44 | 40.66 | 39.73 | 39.91 | -1.989% | 220,040 | +33.926% |
| 2026-03-17 | 41.25 | 41.71 | 40.55 | 40.72 | -0.440% | 112,964 | +31.262% |
| 2026-03-16 | 41.04 | 41.39 | 40.75 | 40.90 | +0.714% | 141,824 | +30.685% |
| 2026-03-13 | 41.14 | 41.38 | 40.46 | 40.61 | -0.490% | 152,992 | +31.618% |
| 2026-03-12 | 39.86 | 40.95 | 39.86 | 40.81 | +0.394% | 128,908 | +30.973% |
| 2026-03-11 | 40.77 | 41.16 | 40.47 | 40.65 | -1.407% | 134,950 | +31.488% |
| 2026-03-10 | 40.77 | 42.15 | 40.54 | 41.23 | +0.980% | 175,743 | +29.639% |
| 2026-03-09 | 40.13 | 41.09 | 39.47 | 40.83 | +0.123% | 221,567 | +30.909% |
| 2026-03-06 | 40.41 | 40.91 | 39.82 | 40.78 | -1.521% | 120,485 | +31.069% |
| 2026-03-05 | 41.66 | 41.83 | 41.07 | 41.41 | -1.616% | 115,672 | +29.075% |
| 2026-03-04 | 42.47 | 42.62 | 42.02 | 42.09 | +0.286% | 117,083 | +26.990% |
| 2026-03-03 | 41.17 | 42.20 | 40.76 | 41.97 | -0.897% | 180,410 | +27.353% |
| 2026-03-02 | 40.70 | 42.65 | 40.31 | 42.35 | +1.803% | 137,723 | +26.210% |
| 2026-02-27 | 42.37 | 42.82 | 41.39 | 41.60 | -3.391% | 236,018 | +28.486% |
| 2026-02-26 | 43.04 | 43.31 | 42.60 | 43.06 | +0.046% | 121,035 | +24.129% |
| 2026-02-25 | 42.46 | 43.20 | 42.10 | 43.04 | +2.063% | 91,861 | +24.187% |
| 2026-02-24 | 42.12 | 42.48 | 41.75 | 42.17 | +0.095% | 136,287 | +26.749% |
| 2026-02-23 | 43.84 | 44.14 | 41.99 | 42.13 | -4.185% | 176,242 | +26.869% |
| 2026-02-20 | 43.65 | 44.13 | 43.00 | 43.97 | +0.779% | 155,524 | +21.560% |
| 2026-02-19 | 43.40 | 43.64 | 43.00 | 43.63 | -0.229% | 316,886 | +22.507% |
| 2026-02-18 | 44.00 | 45.05 | 43.54 | 43.73 | -0.568% | 293,090 | +22.227% |
| 2026-02-17 | 43.85 | 44.47 | 43.60 | 43.98 | +0.549% | 135,929 | +21.533% |
| 2026-02-13 | 43.78 | 44.03 | 43.06 | 43.74 | +0.114% | 169,356 | +22.199% |
| 2026-02-12 | 44.74 | 44.99 | 42.75 | 43.69 | -1.310% | 185,131 | +22.339% |
| 2026-02-11 | 45.00 | 45.38 | 44.10 | 44.27 | -1.293% | 197,277 | +20.736% |
| 2026-02-10 | 45.39 | 45.88 | 44.40 | 44.85 | -1.515% | 224,604 | +19.175% |
| 2026-02-09 | 45.22 | 45.92 | 45.01 | 45.54 | -0.197% | 243,536 | +17.369% |
| 2026-02-06 | 45.57 | 46.02 | 44.96 | 45.63 | +0.330% | 249,053 | +17.138% |
| 2026-02-05 | 45.30 | 45.76 | 44.45 | 45.48 | +0.642% | 411,446 | +17.524% |
| 2026-02-04 | 44.72 | 45.55 | 44.72 | 45.19 | +2.101% | 381,401 | +18.278% |
| 2026-02-03 | 43.98 | 45.36 | 43.70 | 44.26 | +0.181% | 356,586 | +20.764% |
| 2026-02-02 | 43.17 | 44.88 | 43.02 | 44.18 | +3.152% | 284,816 | +20.982% |
| 2026-01-30 | 42.53 | 43.42 | 41.90 | 42.83 | +0.611% | 535,172 | +24.796% |
| 2026-01-29 | 41.50 | 43.24 | 41.20 | 42.57 | +4.518% | 433,045 | +25.558% |
| 2026-01-28 | 41.08 | 41.91 | 40.69 | 40.73 | -0.659% | 255,623 | +31.230% |
| 2026-01-27 | 40.85 | 41.28 | 40.84 | 41.00 | +0.589% | 155,321 | +30.366% |
| 2026-01-26 | 40.74 | 41.35 | 40.21 | 40.76 | -0.245% | 193,699 | +31.133% |
| 2026-01-23 | 41.70 | 41.86 | 40.82 | 40.86 | -3.129% | 313,281 | +30.813% |
| 2026-01-22 | 41.90 | 42.86 | 41.89 | 42.18 | +0.764% | 309,783 | +26.719% |
| 2026-01-21 | 39.92 | 42.15 | 39.92 | 41.86 | +5.441% | 454,108 | +27.688% |
| 2026-01-20 | 39.85 | 40.21 | 39.61 | 39.70 | -1.830% | 217,745 | +34.635% |
| 2026-01-16 | 40.38 | 40.58 | 40.13 | 40.44 | -0.099% | 208,736 | +32.171% |
| 2026-01-15 | 40.10 | 40.76 | 40.01 | 40.48 | +1.200% | 350,104 | +32.041% |
| 2026-01-14 | 39.47 | 40.18 | 39.22 | 40.00 | +1.885% | 251,973 | +33.625% |
| 2026-01-13 | 39.31 | 39.64 | 38.93 | 39.26 | 0.000% | 148,719 | +36.144% |
| 2026-01-12 | 39.06 | 39.55 | 38.99 | 39.26 | -0.582% | 199,527 | +36.144% |
| 2026-01-09 | 39.17 | 39.79 | 39.09 | 39.49 | +0.611% | 199,172 | +35.351% |
| 2026-01-08 | 38.06 | 39.85 | 38.06 | 39.25 | +2.400% | 253,075 | +36.178% |
| 2026-01-07 | 38.54 | 38.68 | 38.03 | 38.33 | -0.879% | 114,119 | +39.447% |
| 2026-01-06 | 38.08 | 38.72 | 38.08 | 38.67 | +0.598% | 138,385 | +38.221% |
| 2026-01-05 | 37.44 | 39.01 | 37.42 | 38.44 | +2.125% | 135,435 | +39.048% |
| 2026-01-02 | 37.59 | 38.31 | 37.10 | 37.64 | +0.080% | 120,211 | +42.003% |
| 2025-12-31 | 37.86 | 37.90 | 37.33 | 37.61 | -0.265% | 151,795 | +42.116% |
| 2025-12-30 | 38.23 | 38.35 | 37.70 | 37.71 | -1.463% | 136,504 | +41.740% |
| 2025-12-29 | 38.44 | 38.51 | 38.15 | 38.27 | -0.287% | 103,488 | +39.666% |
| 2025-12-26 | 38.28 | 38.60 | 38.05 | 38.38 | -0.130% | 103,096 | +39.265% |
| 2025-12-24 | 38.37 | 38.91 | 38.37 | 38.43 | -0.078% | 51,911 | +39.084% |
| 2025-12-23 | 38.67 | 38.91 | 38.45 | 38.46 | -1.029% | 101,133 | +38.976% |
| 2025-12-22 | 38.90 | 39.21 | 38.56 | 38.86 | -0.026% | 154,060 | +37.545% |
| 2025-12-19 | 39.58 | 39.94 | 38.57 | 38.87 | -2.238% | 261,583 | +37.510% |
| 2025-12-18 | 39.61 | 39.91 | 39.20 | 39.76 | +0.811% | 222,132 | +34.432% |
| 2025-12-17 | 39.07 | 39.63 | 39.07 | 39.44 | +0.715% | 157,491 | +35.522% |
| 2025-12-16 | 39.25 | 39.50 | 38.51 | 39.16 | +0.230% | 147,748 | +36.491% |
| 2025-12-15 | 39.27 | 39.40 | 38.80 | 39.07 | +0.026% | 142,673 | +36.806% |
| 2025-12-12 | 39.26 | 39.41 | 38.83 | 39.06 | +0.308% | 133,878 | +36.841% |
| 2025-12-11 | 38.57 | 39.04 | 38.56 | 38.94 | +0.881% | 164,735 | +37.262% |
| 2025-12-10 | 37.43 | 39.13 | 37.33 | 38.60 | +2.906% | 187,852 | +38.472% |
| 2025-12-09 | 37.63 | 38.20 | 37.44 | 37.51 | +0.107% | 112,891 | +42.495% |
| 2025-12-08 | 37.42 | 37.88 | 37.24 | 37.47 | +0.321% | 137,070 | +42.647% |
| 2025-12-05 | 37.39 | 37.72 | 37.01 | 37.35 | -0.080% | 114,152 | +43.106% |
| 2025-12-04 | 37.09 | 37.77 | 37.00 | 37.38 | 0.000% | 96,069 | +42.991% |
| 2025-12-03 | 36.67 | 37.63 | 36.13 | 37.38 | +2.327% | 117,304 | +42.991% |
| 2025-12-02 | 37.27 | 37.27 | 36.53 | 36.53 | -0.949% | 135,646 | +46.318% |
| 2025-12-01 | 36.37 | 37.15 | 36.13 | 36.88 | +1.347% | 268,024 | +44.930% |
| 2025-11-28 | 36.66 | 36.74 | 36.30 | 36.39 | -0.383% | 63,284 | +46.881% |
| 2025-11-26 | 36.14 | 37.00 | 36.09 | 36.53 | +0.274% | 158,343 | +46.318% |
| 2025-11-25 | 35.62 | 36.67 | 35.50 | 36.43 | +2.822% | 175,776 | +46.720% |
| 2025-11-24 | 35.33 | 35.51 | 34.77 | 35.43 | -0.253% | 105,629 | +50.861% |
| 2025-11-21 | 34.42 | 35.67 | 34.30 | 35.52 | +3.587% | 149,816 | +50.479% |
| 2025-11-20 | 34.34 | 34.88 | 34.17 | 34.29 | +0.675% | 113,194 | +55.876% |
| 2025-11-19 | 33.93 | 34.28 | 33.69 | 34.06 | +0.265% | 126,461 | +56.929% |
| 2025-11-18 | 33.47 | 34.10 | 33.47 | 33.97 | +1.282% | 146,323 | +57.345% |
| 2025-11-17 | 34.91 | 34.91 | 33.46 | 33.54 | -3.648% | 127,660 | +59.362% |
| 2025-11-14 | 33.48 | 34.85 | 32.28 | 34.81 | -0.286% | 205,669 | +53.548% |
| 2025-11-13 | 34.97 | 35.75 | 34.70 | 34.91 | -0.936% | 105,227 | +53.108% |
| 2025-11-12 | 35.54 | 36.00 | 35.15 | 35.24 | -0.928% | 74,608 | +51.674% |
| 2025-11-11 | 35.22 | 35.70 | 35.19 | 35.57 | +0.908% | 110,795 | +50.267% |
| 2025-11-10 | 35.38 | 35.75 | 35.08 | 35.25 | -0.564% | 147,542 | +51.631% |
| 2025-11-07 | 35.00 | 35.50 | 34.88 | 35.45 | +0.882% | 133,571 | +50.776% |
| 2025-11-06 | 35.24 | 35.57 | 34.74 | 35.14 | -0.902% | 150,774 | +52.106% |
| 2025-11-05 | 34.92 | 35.69 | 34.53 | 35.46 | +2.574% | 150,003 | +50.733% |
| 2025-11-04 | 34.71 | 34.80 | 34.07 | 34.57 | -0.231% | 159,016 | +54.614% |
| 2025-11-03 | 34.70 | 34.99 | 33.89 | 34.65 | -0.029% | 119,328 | +54.257% |
| 2025-10-31 | 34.59 | 35.25 | 34.32 | 34.66 | -0.402% | 200,739 | +54.212% |
| 2025-10-30 | 34.75 | 35.37 | 34.59 | 34.80 | +0.753% | 216,447 | +53.592% |
| 2025-10-29 | 34.62 | 35.00 | 34.04 | 34.54 | -0.747% | 339,891 | +54.748% |
| 2025-10-28 | 34.43 | 34.98 | 34.06 | 34.80 | +1.281% | 192,727 | +53.592% |
| 2025-10-27 | 33.86 | 34.59 | 33.77 | 34.36 | +2.936% | 241,237 | +55.559% |
| 2025-10-24 | 33.38 | 33.63 | 33.09 | 33.38 | +0.876% | 129,273 | +60.126% |
| 2025-10-23 | 33.69 | 34.22 | 32.80 | 33.09 | -3.696% | 175,539 | +61.529% |
| 2025-10-22 | 34.34 | 34.88 | 34.21 | 34.36 | +0.380% | 151,559 | +55.559% |
| 2025-10-21 | 33.70 | 34.37 | 33.70 | 34.23 | +1.063% | 108,588 | +56.150% |
| 2025-10-20 | 33.06 | 33.91 | 32.99 | 33.87 | +3.136% | 128,310 | +57.809% |
| 2025-10-17 | 32.69 | 32.98 | 32.34 | 32.84 | +1.327% | 139,401 | +62.759% |
| 2025-10-16 | 33.34 | 33.92 | 32.13 | 32.41 | -4.112% | 292,428 | +64.918% |
| 2025-10-15 | 34.63 | 34.63 | 33.37 | 33.80 | -2.142% | 162,476 | +58.136% |
| 2025-10-14 | 33.21 | 34.59 | 32.73 | 34.54 | +3.289% | 167,732 | +54.748% |
| 2025-10-13 | 33.47 | 33.47 | 32.90 | 33.44 | +1.395% | 194,415 | +59.839% |
| 2025-10-10 | 34.28 | 34.67 | 32.93 | 32.98 | -4.267% | 206,368 | +62.068% |
| 2025-10-09 | 34.91 | 34.96 | 34.25 | 34.45 | -1.119% | 154,011 | +55.152% |
| 2025-10-08 | 35.25 | 35.45 | 34.81 | 34.84 | -0.514% | 111,290 | +53.416% |
| 2025-10-07 | 34.89 | 35.38 | 34.89 | 35.02 | +0.315% | 133,343 | +52.627% |
| 2025-10-06 | 34.84 | 35.48 | 34.45 | 34.91 | +1.042% | 171,875 | +53.108% |
| 2025-10-03 | 34.54 | 34.94 | 34.54 | 34.55 | +0.553% | 81,949 | +54.703% |
| 2025-10-02 | 34.15 | 34.44 | 33.87 | 34.36 | +0.117% | 102,773 | +55.559% |
| 2025-10-01 | 34.27 | 34.56 | 33.99 | 34.32 | -0.579% | 123,058 | +55.740% |
| 2025-09-30 | 34.87 | 34.91 | 34.32 | 34.52 | -1.089% | 126,475 | +54.838% |
| 2025-09-29 | 35.39 | 35.39 | 34.50 | 34.90 | -1.301% | 97,797 | +53.152% |
| 2025-09-26 | 35.35 | 35.54 | 35.00 | 35.36 | +0.142% | 97,756 | +51.160% |
| 2025-09-25 | 35.00 | 35.49 | 34.84 | 35.31 | +0.113% | 127,638 | +51.374% |
| 2025-09-24 | 35.62 | 35.87 | 35.13 | 35.27 | -1.038% | 76,933 | +51.545% |
| 2025-09-23 | 35.98 | 36.48 | 35.59 | 35.64 | -1.110% | 116,668 | +49.972% |
| 2025-09-22 | 35.72 | 36.13 | 35.56 | 36.04 | +0.839% | 192,650 | +48.307% |
| 2025-09-19 | 36.81 | 36.81 | 35.72 | 35.74 | -2.722% | 374,932 | +49.552% |
| 2025-09-18 | 35.56 | 36.82 | 35.40 | 36.74 | +3.493% | 212,033 | +45.482% |
| 2025-09-17 | 35.28 | 36.40 | 35.23 | 35.50 | +1.197% | 205,159 | +50.563% |
| 2025-09-16 | 35.13 | 35.29 | 34.68 | 35.08 | -0.482% | 241,740 | +52.366% |
| 2025-09-15 | 35.54 | 35.73 | 35.06 | 35.25 | -0.424% | 253,375 | +51.631% |
| 2025-09-12 | 35.38 | 35.73 | 34.92 | 35.40 | +0.113% | 334,894 | +50.989% |
| 2025-09-11 | 37.17 | 37.21 | 34.72 | 35.36 | -6.406% | 665,843 | +51.160% |
| 2025-09-10 | 37.86 | 38.29 | 37.52 | 37.78 | -0.422% | 261,077 | +41.477% |
| 2025-09-09 | 38.84 | 39.06 | 37.81 | 37.94 | -2.718% | 108,042 | +40.880% |
| 2025-09-08 | 38.78 | 39.04 | 38.29 | 39.00 | +0.906% | 78,566 | +37.051% |
| 2025-09-05 | 39.09 | 39.50 | 38.50 | 38.65 | -1.126% | 94,932 | +38.292% |
| 2025-09-04 | 38.79 | 39.12 | 38.62 | 39.09 | +1.296% | 68,271 | +36.736% |
| 2025-09-03 | 38.36 | 38.60 | 38.17 | 38.59 | +0.208% | 94,600 | +38.507% |
| 2025-09-02 | 38.47 | 38.67 | 38.05 | 38.51 | -0.977% | 85,869 | +38.795% |
| 2025-08-29 | 38.97 | 39.23 | 38.67 | 38.89 | -0.051% | 105,540 | +37.439% |
| 2025-08-28 | 39.01 | 39.07 | 38.51 | 38.91 | -0.128% | 84,536 | +37.368% |
| 2025-08-27 | 38.54 | 39.07 | 38.54 | 38.96 | +0.412% | 92,642 | +37.192% |
| 2025-08-26 | 38.28 | 39.04 | 38.28 | 38.80 | +1.042% | 98,449 | +37.758% |
| 2025-08-25 | 38.56 | 38.82 | 38.37 | 38.40 | -0.724% | 55,176 | +39.193% |
| 2025-08-22 | 37.27 | 38.88 | 37.04 | 38.68 | +4.259% | 188,707 | +38.185% |
| 2025-08-21 | 36.75 | 37.20 | 36.59 | 37.10 | +0.542% | 98,010 | +44.070% |
| 2025-08-20 | 36.82 | 37.13 | 36.53 | 36.90 | +0.682% | 114,844 | +44.851% |
| 2025-08-19 | 36.95 | 37.45 | 36.58 | 36.65 | -0.758% | 190,409 | +45.839% |
| 2025-08-18 | 36.60 | 36.95 | 36.40 | 36.93 | +1.012% | 105,311 | +44.733% |
| 2025-08-15 | 37.51 | 37.51 | 36.54 | 36.56 | -2.533% | 95,000 | +46.198% |
| 2025-08-14 | 37.15 | 37.51 | 36.98 | 37.51 | -0.053% | 105,529 | +42.495% |
| 2025-08-13 | 37.00 | 37.56 | 36.71 | 37.53 | +2.122% | 146,843 | +42.419% |
| 2025-08-12 | 35.97 | 36.93 | 35.90 | 36.75 | +3.201% | 164,465 | +45.442% |
| 2025-08-11 | 35.84 | 35.90 | 35.46 | 35.61 | -0.224% | 92,508 | +50.098% |
| 2025-08-08 | 35.67 | 35.80 | 35.28 | 35.69 | +0.848% | 104,408 | +49.762% |
| 2025-08-07 | 36.02 | 36.15 | 35.35 | 35.39 | -1.007% | 123,555 | +51.031% |
| 2025-08-06 | 35.94 | 36.11 | 35.60 | 35.75 | -0.612% | 121,704 | +49.510% |
| 2025-08-05 | 35.74 | 35.98 | 35.20 | 35.97 | +0.728% | 111,171 | +48.596% |
| 2025-08-04 | 35.40 | 35.85 | 35.34 | 35.71 | +1.104% | 98,614 | +49.678% |
| 2025-08-01 | 36.14 | 36.14 | 35.18 | 35.32 | -3.365% | 188,581 | +51.331% |
| 2025-07-31 | 36.65 | 37.04 | 36.37 | 36.55 | -1.350% | 257,979 | +46.238% |
| 2025-07-30 | 37.98 | 38.17 | 36.87 | 37.05 | -1.698% | 175,392 | +44.265% |
| 2025-07-29 | 38.43 | 38.43 | 37.60 | 37.69 | -1.076% | 367,621 | +41.815% |
| 2025-07-28 | 37.94 | 38.13 | 37.50 | 38.10 | +1.681% | 118,808 | +40.289% |
| 2025-07-25 | 37.52 | 37.66 | 36.73 | 37.47 | 0.000% | 132,503 | +42.647% |
| 2025-07-24 | 36.42 | 37.77 | 35.40 | 37.47 | -0.505% | 238,550 | +42.647% |
| 2025-07-23 | 38.04 | 38.04 | 37.40 | 37.66 | -0.159% | 194,957 | +41.928% |
| 2025-07-22 | 37.88 | 38.29 | 37.67 | 37.72 | -0.370% | 193,181 | +41.702% |
| 2025-07-21 | 38.28 | 38.76 | 37.84 | 37.86 | -0.708% | 204,821 | +41.178% |
| 2025-07-18 | 38.33 | 38.46 | 37.18 | 38.13 | -0.262% | 111,936 | +40.178% |
| 2025-07-17 | 37.32 | 38.33 | 35.58 | 38.23 | +2.001% | 136,066 | +39.812% |
| 2025-07-16 | 37.27 | 37.51 | 36.52 | 37.48 | +1.243% | 98,034 | +42.609% |
| 2025-07-15 | 37.82 | 38.00 | 36.97 | 37.02 | -2.528% | 101,806 | +44.381% |
| 2025-07-14 | 37.23 | 38.00 | 37.02 | 37.98 | +1.850% | 71,540 | +40.732% |
| 2025-07-11 | 37.55 | 37.84 | 37.18 | 37.29 | -1.349% | 63,681 | +43.336% |
| 2025-07-10 | 37.29 | 38.05 | 36.94 | 37.80 | +0.478% | 78,415 | +41.402% |
| 2025-07-09 | 37.59 | 37.77 | 37.24 | 37.62 | +0.293% | 74,868 | +42.079% |
| 2025-07-08 | 37.61 | 38.10 | 37.51 | 37.51 | +0.107% | 134,487 | +42.495% |
| 2025-07-07 | 37.57 | 38.24 | 37.12 | 37.47 | -1.265% | 126,950 | +42.647% |
| 2025-07-03 | 37.57 | 38.29 | 37.55 | 37.95 | +1.335% | 61,423 | +40.843% |
| 2025-07-02 | 36.98 | 37.60 | 36.87 | 37.45 | +1.134% | 130,193 | +42.724% |
| 2025-07-01 | 35.56 | 37.47 | 35.56 | 37.03 | +3.609% | 158,188 | +44.342% |
| 2025-06-30 | 36.13 | 36.16 | 35.68 | 35.74 | -0.056% | 186,149 | +49.552% |
| 2025-06-27 | 36.00 | 36.38 | 35.68 | 35.76 | -0.611% | 363,806 | +49.469% |
| 2025-06-26 | 35.46 | 36.03 | 35.46 | 35.98 | +1.552% | 148,481 | +48.555% |
| 2025-06-25 | 35.43 | 35.65 | 35.13 | 35.43 | -0.197% | 130,951 | +50.861% |
| 2025-06-24 | 35.29 | 36.02 | 35.28 | 35.50 | +1.168% | 147,554 | +50.563% |
| 2025-06-23 | 34.00 | 35.18 | 34.00 | 35.09 | +2.964% | 140,543 | +52.323% |
| 2025-06-20 | 34.90 | 34.90 | 34.02 | 34.08 | -1.702% | 331,243 | +56.837% |
| 2025-06-18 | 34.20 | 34.72 | 34.02 | 34.67 | +1.821% | 173,823 | +54.168% |
| 2025-06-17 | 34.12 | 34.63 | 34.04 | 34.05 | -1.333% | 128,924 | +56.975% |
| 2025-06-16 | 34.59 | 35.04 | 34.38 | 34.51 | +0.583% | 187,270 | +54.883% |
| 2025-06-13 | 35.00 | 35.29 | 34.28 | 34.31 | -2.611% | 191,296 | +55.785% |
| 2025-06-12 | 35.29 | 35.41 | 34.87 | 35.23 | -0.424% | 173,296 | +51.717% |
| 2025-06-11 | 35.57 | 35.67 | 35.21 | 35.38 | +0.142% | 149,327 | +51.074% |
| 2025-06-10 | 34.98 | 35.71 | 34.97 | 35.33 | +1.116% | 119,164 | +51.288% |
| 2025-06-09 | 34.65 | 35.18 | 34.65 | 34.94 | +0.953% | 114,166 | +52.977% |
| 2025-06-06 | 34.65 | 34.66 | 34.25 | 34.61 | +1.794% | 83,561 | +54.435% |
| 2025-06-05 | 33.82 | 34.04 | 33.55 | 34.00 | +0.592% | 134,753 | +57.206% |
| 2025-06-04 | 34.33 | 34.63 | 33.75 | 33.80 | -1.716% | 305,612 | +58.136% |
| 2025-06-03 | 33.54 | 34.46 | 33.49 | 34.39 | +2.473% | 155,893 | +55.423% |
| 2025-06-02 | 33.95 | 34.12 | 33.38 | 33.56 | -1.555% | 131,214 | +59.267% |
| 2025-05-30 | 34.02 | 34.34 | 33.84 | 34.09 | -0.146% | 137,118 | +56.791% |
| 2025-05-29 | 33.88 | 34.19 | 33.67 | 34.14 | +0.946% | 99,891 | +56.561% |
| 2025-05-28 | 34.23 | 34.43 | 33.79 | 33.82 | -1.543% | 173,616 | +58.043% |
| 2025-05-27 | 33.79 | 34.43 | 33.25 | 34.35 | +2.691% | 243,529 | +55.604% |
| 2025-05-23 | 32.75 | 33.56 | 32.68 | 33.45 | +1.027% | 184,315 | +59.791% |
| 2025-05-22 | 32.85 | 33.64 | 32.78 | 33.11 | +0.364% | 263,600 | +61.432% |
| 2025-05-21 | 33.65 | 33.77 | 32.90 | 32.99 | -2.656% | 112,468 | +62.019% |
| 2025-05-20 | 34.25 | 34.25 | 33.80 | 33.89 | -0.761% | 73,254 | +57.716% |
| 2025-05-19 | 33.84 | 34.27 | 33.32 | 34.15 | -0.059% | 105,066 | +56.515% |
| 2025-05-16 | 34.01 | 34.23 | 33.62 | 34.17 | +0.088% | 122,049 | +56.424% |
| 2025-05-15 | 34.15 | 34.40 | 33.90 | 34.14 | -0.379% | 72,054 | +56.561% |
| 2025-05-14 | 34.07 | 34.54 | 33.95 | 34.27 | -0.117% | 100,871 | +55.967% |
| 2025-05-13 | 34.35 | 34.86 | 34.08 | 34.31 | +1.060% | 225,800 | +55.785% |
| 2025-05-12 | 34.23 | 34.49 | 33.87 | 33.95 | +3.191% | 118,587 | +57.437% |
| 2025-05-09 | 33.22 | 33.26 | 32.67 | 32.90 | -0.694% | 76,992 | +62.462% |
| 2025-05-08 | 32.63 | 33.28 | 32.32 | 33.13 | +2.538% | 104,695 | +61.334% |
| 2025-05-07 | 32.36 | 32.69 | 32.17 | 32.31 | +0.373% | 98,253 | +65.429% |
| 2025-05-06 | 32.33 | 32.48 | 32.16 | 32.19 | -1.197% | 79,502 | +66.045% |
| 2025-05-05 | 32.42 | 33.05 | 32.35 | 32.58 | -0.701% | 84,658 | +64.058% |
| 2025-05-02 | 32.50 | 32.84 | 32.21 | 32.81 | +2.180% | 77,266 | +62.908% |
| 2025-05-01 | 32.16 | 32.45 | 31.59 | 32.11 | +0.218% | 116,410 | +66.459% |
| 2025-04-30 | 31.56 | 32.21 | 31.27 | 32.04 | +0.345% | 211,205 | +66.823% |
| 2025-04-29 | 31.74 | 32.14 | 31.49 | 31.93 | +0.157% | 143,639 | +67.397% |
| 2025-04-28 | 31.67 | 31.91 | 31.21 | 31.88 | +0.918% | 326,758 | +67.660% |
| 2025-04-25 | 31.70 | 31.84 | 31.12 | 31.59 | -0.754% | 110,128 | +69.199% |
| 2025-04-24 | 31.17 | 33.36 | 29.98 | 31.83 | +0.284% | 423,042 | +67.923% |
| 2025-04-23 | 31.97 | 33.57 | 31.49 | 31.74 | +1.960% | 138,670 | +68.399% |
| 2025-04-22 | 30.52 | 31.27 | 30.17 | 31.13 | +3.011% | 94,365 | +71.699% |
| 2025-04-21 | 30.12 | 30.34 | 29.77 | 30.22 | -1.048% | 131,366 | +76.870% |
| 2025-04-17 | 30.34 | 30.83 | 30.30 | 30.54 | +0.560% | 114,739 | +75.016% |
| 2025-04-16 | 30.18 | 30.40 | 29.87 | 30.37 | +0.630% | 344,277 | +75.996% |
| 2025-04-15 | 29.78 | 30.56 | 29.78 | 30.18 | 0.000% | 86,511 | +77.104% |