RM
REGIONAL MANAGEMENT CORP
stockNYSE
Market OpenNov 13, 2026 11:41:06 AM EST
35.13USD+1.123%(+0.39)23,711
RM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 34.69 | 35.13 | 34.45 | 35.13 | +1.123% | 23,711 | 0.000% |
| 2026-11-12 | 35.38 | 35.38 | 34.05 | 34.74 | -1.559% | 72,509 | +1.123% |
| 2026-11-11 | 34.78 | 35.30 | 34.12 | 35.29 | +2.083% | 80,335 | -0.453% |
| 2026-11-10 | 35.71 | 36.09 | 34.57 | 34.57 | -4.026% | 63,837 | +1.620% |
| 2026-11-09 | 36.92 | 37.48 | 35.45 | 36.02 | -0.634% | 82,280 | -2.471% |
| 2026-11-06 | 37.01 | 38.27 | 36.08 | 36.25 | -3.642% | 72,597 | -3.090% |
| 2026-11-05 | 40.01 | 40.01 | 37.39 | 37.62 | -4.759% | 96,988 | -6.619% |
| 2026-11-04 | 38.79 | 40.83 | 38.79 | 39.50 | +1.857% | 132,945 | -11.063% |
| 2026-11-03 | 39.22 | 39.33 | 37.99 | 38.78 | -1.097% | 134,075 | -9.412% |
| 2026-11-02 | 36.73 | 40.03 | 36.73 | 39.21 | +8.017% | 168,717 | -10.406% |
| 2026-10-30 | 36.13 | 36.64 | 35.31 | 36.30 | +0.110% | 100,777 | -3.223% |
| 2026-10-29 | 36.00 | 38.50 | 35.66 | 36.26 | +7.756% | 178,322 | -3.116% |
| 2026-10-28 | 33.08 | 33.90 | 32.62 | 33.65 | +2.311% | 72,732 | +4.398% |
| 2026-10-27 | 32.88 | 33.36 | 32.29 | 32.89 | +1.076% | 68,814 | +6.811% |
| 2026-10-26 | 32.85 | 33.89 | 32.53 | 32.54 | -0.611% | 92,120 | +7.959% |
| 2026-10-23 | 33.61 | 33.62 | 32.43 | 32.74 | -4.045% | 87,297 | +7.300% |
| 2026-10-22 | 33.46 | 35.00 | 33.46 | 34.12 | +1.638% | 74,334 | +2.960% |
| 2026-10-21 | 33.82 | 34.09 | 33.43 | 33.57 | -0.533% | 77,963 | +4.647% |
| 2026-10-20 | 34.43 | 34.87 | 33.58 | 33.75 | -0.852% | 114,795 | +4.089% |
| 2026-10-19 | 33.96 | 35.11 | 33.95 | 34.04 | -0.960% | 76,709 | +3.202% |
| 2026-10-16 | 34.64 | 35.10 | 34.20 | 34.37 | -0.290% | 96,460 | +2.211% |
| 2026-10-15 | 33.73 | 34.85 | 33.73 | 34.47 | +3.265% | 133,629 | +1.915% |
| 2026-10-14 | 34.31 | 34.40 | 32.99 | 33.38 | -2.993% | 109,656 | +5.243% |
| 2026-10-13 | 33.98 | 34.52 | 33.31 | 34.41 | +2.380% | 120,537 | +2.092% |
| 2026-10-12 | 33.52 | 33.97 | 32.91 | 33.61 | +0.298% | 103,180 | +4.522% |
| 2026-10-09 | 33.80 | 34.05 | 33.19 | 33.51 | -1.209% | 100,922 | +4.834% |
| 2026-10-08 | 33.17 | 33.95 | 32.68 | 33.92 | +2.169% | 122,278 | +3.567% |
| 2026-10-07 | 32.48 | 33.69 | 32.29 | 33.20 | +1.220% | 83,783 | +5.813% |
| 2026-10-06 | 33.03 | 33.20 | 32.56 | 32.80 | +0.092% | 74,116 | +7.104% |
| 2026-10-05 | 32.00 | 32.93 | 31.64 | 32.77 | +3.050% | 130,111 | +7.202% |
| 2026-10-02 | 31.47 | 32.12 | 31.12 | 31.80 | +2.614% | 105,176 | +10.472% |
| 2026-10-01 | 30.05 | 31.01 | 29.89 | 30.99 | +2.514% | 97,453 | +13.359% |
| 2026-09-30 | 30.67 | 30.74 | 29.92 | 30.23 | -1.112% | 59,059 | +16.209% |
| 2026-09-29 | 30.37 | 30.92 | 30.16 | 30.57 | +0.460% | 59,074 | +14.917% |
| 2026-09-28 | 30.70 | 30.89 | 30.37 | 30.43 | -1.265% | 76,289 | +15.445% |
| 2026-09-25 | 30.40 | 30.92 | 30.23 | 30.82 | +1.382% | 61,757 | +13.984% |
| 2026-09-24 | 30.96 | 30.99 | 30.12 | 30.40 | -1.042% | 56,041 | +15.559% |
| 2026-09-23 | 31.14 | 31.14 | 30.49 | 30.72 | -1.790% | 63,888 | +14.355% |
| 2026-09-22 | 31.93 | 32.13 | 31.15 | 31.28 | -0.698% | 100,197 | +12.308% |
| 2026-09-21 | 31.63 | 31.95 | 31.27 | 31.50 | +0.350% | 65,906 | +11.524% |
| 2026-09-18 | 31.80 | 32.28 | 31.33 | 31.39 | -2.212% | 164,851 | +11.915% |
| 2026-09-17 | 32.82 | 32.82 | 32.00 | 32.10 | -0.062% | 44,783 | +9.439% |
| 2026-09-16 | 32.06 | 32.64 | 31.70 | 32.12 | -0.465% | 72,979 | +9.371% |
| 2026-09-15 | 32.68 | 32.74 | 31.95 | 32.27 | -1.915% | 72,547 | +8.863% |
| 2026-09-14 | 33.35 | 33.45 | 32.73 | 32.90 | -0.273% | 55,948 | +6.778% |
| 2026-09-11 | 33.16 | 33.16 | 32.52 | 32.99 | +0.733% | 41,984 | +6.487% |
| 2026-09-10 | 32.90 | 33.07 | 32.20 | 32.75 | -0.244% | 43,224 | +7.267% |
| 2026-09-09 | 32.70 | 33.19 | 32.52 | 32.83 | -0.575% | 42,121 | +7.006% |
| 2026-09-08 | 33.44 | 33.44 | 32.74 | 33.02 | -1.960% | 61,475 | +6.390% |
| 2026-09-04 | 33.02 | 33.78 | 32.94 | 33.68 | +1.660% | 49,230 | +4.305% |
| 2026-09-03 | 33.53 | 33.78 | 32.98 | 33.13 | +0.272% | 41,172 | +6.037% |
| 2026-09-02 | 32.20 | 33.52 | 31.93 | 33.04 | +3.801% | 107,495 | +6.326% |
| 2026-09-01 | 31.80 | 32.08 | 31.52 | 31.83 | -0.810% | 62,085 | +10.368% |
| 2026-08-31 | 32.50 | 32.58 | 31.90 | 32.09 | -1.413% | 72,079 | +9.473% |
| 2026-08-28 | 32.83 | 33.63 | 32.44 | 32.55 | -0.398% | 55,535 | +7.926% |
| 2026-08-27 | 32.60 | 32.88 | 31.84 | 32.68 | +0.092% | 84,673 | +7.497% |
| 2026-08-26 | 33.30 | 33.84 | 32.39 | 32.65 | -2.070% | 62,441 | +7.596% |
| 2026-08-25 | 34.82 | 34.94 | 33.34 | 33.34 | -3.725% | 62,556 | +5.369% |
| 2026-08-24 | 34.26 | 35.14 | 34.26 | 34.63 | +1.524% | 122,325 | +1.444% |
| 2026-08-21 | 33.58 | 34.39 | 33.50 | 34.11 | +2.340% | 151,046 | +2.990% |
| 2026-08-20 | 33.23 | 33.64 | 32.57 | 33.33 | -0.685% | 141,111 | +5.401% |
| 2026-08-19 | 33.71 | 34.42 | 33.48 | 33.56 | -1.236% | 118,681 | +4.678% |
| 2026-08-18 | 33.81 | 34.70 | 33.67 | 33.98 | +0.951% | 111,398 | +3.384% |
| 2026-08-17 | 33.37 | 33.75 | 33.06 | 33.66 | +0.478% | 125,387 | +4.367% |
| 2026-08-14 | 33.17 | 33.83 | 33.03 | 33.50 | +2.509% | 184,237 | +4.866% |
| 2026-08-13 | 32.65 | 33.02 | 32.26 | 32.68 | +1.585% | 59,263 | +7.497% |
| 2026-08-12 | 31.75 | 32.30 | 31.35 | 32.17 | +1.707% | 124,041 | +9.201% |
| 2026-08-11 | 31.51 | 32.15 | 31.36 | 31.63 | +0.413% | 85,140 | +11.065% |
| 2026-08-10 | 32.47 | 32.81 | 31.40 | 31.50 | -3.934% | 61,138 | +11.524% |
| 2026-08-07 | 33.20 | 33.58 | 32.68 | 32.79 | -0.787% | 60,278 | +7.136% |
| 2026-08-06 | 32.61 | 33.31 | 32.14 | 33.05 | +1.724% | 109,305 | +6.293% |
| 2026-08-05 | 34.34 | 35.06 | 32.34 | 32.49 | -3.989% | 101,761 | +8.126% |
| 2026-08-04 | 34.88 | 35.51 | 33.74 | 33.84 | -2.535% | 193,158 | +3.812% |
| 2026-08-03 | 32.02 | 35.26 | 32.02 | 34.72 | +7.592% | 223,729 | +1.181% |
| 2026-07-31 | 31.88 | 32.53 | 30.82 | 32.27 | +0.031% | 125,552 | +8.863% |
| 2026-07-30 | 40.50 | 40.50 | 31.11 | 32.26 | -23.843% | 258,507 | +8.896% |
| 2026-07-29 | 42.70 | 43.15 | 42.00 | 42.36 | -0.517% | 54,557 | -17.068% |
| 2026-07-28 | 42.44 | 43.16 | 42.06 | 42.58 | +1.647% | 50,818 | -17.496% |
| 2026-07-27 | 42.24 | 42.53 | 41.82 | 41.89 | +0.576% | 62,598 | -16.138% |
| 2026-07-24 | 41.40 | 42.91 | 41.07 | 41.65 | +1.314% | 72,660 | -15.654% |
| 2026-07-23 | 41.85 | 41.85 | 40.82 | 41.11 | -3.316% | 63,054 | -14.546% |
| 2026-07-22 | 42.16 | 43.39 | 41.83 | 42.52 | -0.141% | 121,485 | -17.380% |
| 2026-07-21 | 41.46 | 42.77 | 41.13 | 42.58 | +2.356% | 64,990 | -17.496% |
| 2026-07-20 | 40.98 | 42.67 | 40.98 | 41.60 | -0.144% | 58,349 | -15.553% |
| 2026-07-17 | 41.99 | 43.34 | 41.58 | 41.66 | -2.436% | 41,702 | -15.675% |
| 2026-07-16 | 42.65 | 43.90 | 42.52 | 42.70 | +1.257% | 73,669 | -17.728% |
| 2026-07-15 | 43.74 | 43.91 | 42.10 | 42.17 | -2.248% | 56,330 | -16.694% |
| 2026-07-14 | 43.00 | 43.70 | 43.00 | 43.14 | -0.277% | 75,529 | -18.567% |
| 2026-07-13 | 43.70 | 44.30 | 42.65 | 43.26 | -0.552% | 74,823 | -18.793% |
| 2026-07-10 | 42.46 | 43.93 | 42.46 | 43.50 | +2.353% | 93,689 | -19.241% |
| 2026-07-09 | 40.41 | 42.84 | 39.85 | 42.50 | +5.042% | 107,585 | -17.341% |
| 2026-07-08 | 41.75 | 41.75 | 39.85 | 40.46 | -3.391% | 135,737 | -13.174% |
| 2026-07-07 | 42.38 | 42.50 | 41.51 | 41.88 | -0.024% | 68,889 | -16.117% |
| 2026-07-06 | 41.71 | 42.41 | 41.71 | 41.89 | +0.552% | 51,382 | -16.138% |
| 2026-07-02 | 42.41 | 42.98 | 41.24 | 41.66 | -1.629% | 59,067 | -15.675% |
| 2026-07-01 | 41.51 | 42.60 | 41.30 | 42.35 | +2.791% | 104,570 | -17.048% |
| 2026-06-30 | 41.74 | 42.15 | 41.17 | 41.20 | -0.818% | 42,586 | -14.733% |
| 2026-06-29 | 40.84 | 41.85 | 39.66 | 41.54 | +1.218% | 92,380 | -15.431% |
| 2026-06-26 | 39.05 | 41.04 | 38.83 | 41.04 | +5.420% | 205,888 | -14.401% |
| 2026-06-25 | 38.80 | 39.44 | 38.46 | 38.93 | -0.051% | 32,794 | -9.761% |
| 2026-06-24 | 38.69 | 39.73 | 38.66 | 38.95 | +0.129% | 49,506 | -9.807% |
| 2026-06-23 | 37.28 | 39.05 | 37.28 | 38.90 | +4.150% | 105,948 | -9.692% |
| 2026-06-22 | 37.36 | 37.86 | 37.13 | 37.35 | +0.403% | 50,204 | -5.944% |
| 2026-06-18 | 37.18 | 37.80 | 37.03 | 37.20 | +0.813% | 82,867 | -5.565% |
| 2026-06-17 | 36.85 | 38.30 | 36.59 | 36.90 | -0.726% | 73,852 | -4.797% |
| 2026-06-16 | 37.21 | 37.83 | 36.61 | 37.17 | +1.088% | 54,038 | -5.488% |
| 2026-06-15 | 37.74 | 38.13 | 36.70 | 36.77 | -1.182% | 48,439 | -4.460% |
| 2026-06-12 | 36.96 | 38.00 | 36.42 | 37.21 | +1.032% | 24,907 | -5.590% |
| 2026-06-11 | 36.35 | 36.93 | 35.46 | 36.83 | +1.432% | 26,111 | -4.616% |
| 2026-06-10 | 36.53 | 36.96 | 35.90 | 36.31 | +0.332% | 64,657 | -3.250% |
| 2026-06-09 | 36.09 | 37.02 | 35.79 | 36.19 | +1.714% | 47,308 | -2.929% |
| 2026-06-08 | 36.06 | 36.20 | 35.13 | 35.58 | -0.974% | 48,047 | -1.265% |
| 2026-06-05 | 36.10 | 36.31 | 35.40 | 35.93 | 0.000% | 38,462 | -2.227% |
| 2026-06-04 | 34.71 | 36.17 | 34.66 | 35.93 | +4.936% | 38,275 | -2.227% |
| 2026-06-03 | 35.05 | 35.05 | 33.80 | 34.24 | -3.766% | 47,378 | +2.599% |
| 2026-06-02 | 36.45 | 36.90 | 35.50 | 35.58 | -2.999% | 43,411 | -1.265% |
| 2026-06-01 | 36.76 | 37.26 | 36.48 | 36.68 | -0.218% | 55,026 | -4.226% |
| 2026-05-29 | 36.50 | 37.40 | 36.29 | 36.76 | +1.323% | 64,755 | -4.434% |
| 2026-05-28 | 36.14 | 36.69 | 35.88 | 36.28 | -0.739% | 62,181 | -3.170% |
| 2026-05-27 | 36.72 | 37.26 | 36.27 | 36.55 | +0.440% | 42,915 | -3.885% |
| 2026-05-26 | 35.46 | 36.44 | 35.40 | 36.39 | +2.913% | 46,973 | -3.462% |
| 2026-05-22 | 35.46 | 35.85 | 35.01 | 35.36 | -0.618% | 53,163 | -0.650% |
| 2026-05-21 | 36.45 | 36.51 | 34.70 | 35.58 | +1.773% | 95,879 | -1.265% |
| 2026-05-20 | 33.46 | 34.96 | 33.36 | 34.96 | +2.945% | 54,815 | +0.486% |
| 2026-05-19 | 34.69 | 35.02 | 33.77 | 33.96 | -3.440% | 52,606 | +3.445% |
| 2026-05-18 | 34.85 | 35.97 | 34.67 | 35.17 | +2.836% | 92,232 | -0.114% |
| 2026-05-15 | 34.78 | 34.80 | 33.30 | 34.20 | -1.950% | 44,167 | +2.719% |
| 2026-05-14 | 34.48 | 34.93 | 34.48 | 34.88 | +2.168% | 49,272 | +0.717% |
| 2026-05-13 | 33.91 | 34.20 | 33.33 | 34.14 | -0.321% | 62,090 | +2.900% |
| 2026-05-12 | 34.19 | 34.70 | 33.51 | 34.25 | -0.349% | 70,274 | +2.569% |
| 2026-05-11 | 35.32 | 35.32 | 34.11 | 34.37 | -2.745% | 56,648 | +2.211% |
| 2026-05-08 | 34.98 | 35.43 | 34.53 | 35.34 | +1.058% | 41,249 | -0.594% |
| 2026-05-07 | 35.23 | 35.90 | 34.78 | 34.97 | 0.000% | 61,151 | +0.458% |
| 2026-05-06 | 35.19 | 35.91 | 34.55 | 34.97 | +0.373% | 47,739 | +0.458% |
| 2026-05-05 | 34.17 | 35.50 | 34.17 | 34.84 | +2.834% | 60,094 | +0.832% |
| 2026-05-04 | 34.45 | 35.29 | 33.71 | 33.88 | -3.034% | 59,871 | +3.689% |
| 2026-05-01 | 37.47 | 37.70 | 34.81 | 34.94 | -6.452% | 67,037 | +0.544% |
| 2026-04-30 | 39.24 | 41.51 | 36.17 | 37.35 | -3.037% | 84,078 | -5.944% |
| 2026-04-29 | 39.36 | 39.36 | 38.00 | 38.52 | -2.035% | 59,136 | -8.801% |
| 2026-04-28 | 39.98 | 40.04 | 39.28 | 39.32 | -0.882% | 40,065 | -10.656% |
| 2026-04-27 | 39.03 | 39.83 | 39.03 | 39.67 | +1.328% | 27,742 | -11.444% |
| 2026-04-24 | 38.52 | 39.28 | 37.84 | 39.15 | +1.032% | 69,396 | -10.268% |
| 2026-04-23 | 39.21 | 39.69 | 37.67 | 38.75 | -1.824% | 64,419 | -9.342% |
| 2026-04-22 | 38.70 | 39.80 | 38.67 | 39.47 | +3.136% | 57,894 | -10.996% |
| 2026-04-21 | 39.95 | 40.60 | 38.05 | 38.27 | -3.747% | 49,083 | -8.205% |
| 2026-04-20 | 39.73 | 40.27 | 39.23 | 39.76 | -0.575% | 82,249 | -11.645% |
| 2026-04-17 | 39.09 | 40.40 | 38.34 | 39.99 | +3.762% | 95,866 | -12.153% |
| 2026-04-16 | 37.95 | 38.72 | 37.95 | 38.54 | +0.837% | 58,993 | -8.848% |
| 2026-04-15 | 37.90 | 38.50 | 37.85 | 38.22 | +0.685% | 79,609 | -8.085% |
| 2026-04-14 | 37.67 | 38.38 | 37.67 | 37.96 | +0.476% | 48,693 | -7.455% |
| 2026-04-13 | 36.20 | 37.85 | 36.20 | 37.78 | +3.905% | 84,558 | -7.014% |
| 2026-04-10 | 36.49 | 36.61 | 36.22 | 36.36 | -0.465% | 43,995 | -3.383% |
| 2026-04-09 | 35.62 | 36.70 | 35.19 | 36.53 | +2.930% | 85,221 | -3.832% |
| 2026-04-08 | 35.55 | 36.14 | 35.04 | 35.49 | +2.750% | 102,315 | -1.014% |
| 2026-04-07 | 34.14 | 35.15 | 33.80 | 34.54 | +0.906% | 65,462 | +1.708% |
| 2026-04-06 | 33.01 | 34.36 | 33.01 | 34.23 | +3.351% | 58,294 | +2.629% |
| 2026-04-02 | 32.08 | 33.13 | 31.25 | 33.12 | +1.595% | 75,752 | +6.069% |
| 2026-04-01 | 32.48 | 32.95 | 32.14 | 32.60 | +1.085% | 52,565 | +7.761% |
| 2026-03-31 | 31.90 | 32.51 | 31.58 | 32.25 | +1.575% | 38,635 | +8.930% |
| 2026-03-30 | 31.14 | 32.15 | 31.14 | 31.75 | +1.244% | 50,996 | +10.646% |
| 2026-03-27 | 32.03 | 32.33 | 30.84 | 31.36 | -3.299% | 62,003 | +12.022% |
| 2026-03-26 | 32.09 | 32.55 | 31.75 | 32.43 | +0.496% | 61,412 | +8.326% |
| 2026-03-25 | 33.02 | 33.02 | 31.74 | 32.27 | -0.524% | 78,458 | +8.863% |
| 2026-03-24 | 32.18 | 32.98 | 31.87 | 32.44 | -0.399% | 65,861 | +8.292% |
| 2026-03-23 | 32.21 | 33.07 | 31.64 | 32.57 | +3.693% | 58,704 | +7.860% |
| 2026-03-20 | 31.26 | 31.61 | 30.75 | 31.41 | +1.062% | 126,239 | +11.843% |
| 2026-03-19 | 30.61 | 32.00 | 30.53 | 31.08 | +0.615% | 40,412 | +13.031% |
| 2026-03-18 | 31.36 | 31.77 | 30.80 | 30.89 | -1.843% | 36,461 | +13.726% |
| 2026-03-17 | 31.42 | 31.73 | 31.13 | 31.47 | +1.812% | 36,362 | +11.630% |
| 2026-03-16 | 31.22 | 31.55 | 30.46 | 30.91 | +0.097% | 57,814 | +13.653% |
| 2026-03-13 | 31.63 | 32.34 | 30.69 | 30.88 | -1.875% | 38,042 | +13.763% |
| 2026-03-12 | 31.28 | 31.75 | 31.00 | 31.47 | -1.718% | 40,379 | +11.630% |
| 2026-03-11 | 32.23 | 32.56 | 31.47 | 32.02 | -0.989% | 43,157 | +9.713% |
| 2026-03-10 | 31.84 | 32.85 | 31.76 | 32.34 | +0.093% | 49,038 | +8.627% |
| 2026-03-09 | 31.67 | 32.44 | 30.89 | 32.31 | +0.217% | 37,889 | +8.728% |
| 2026-03-06 | 32.30 | 32.35 | 31.00 | 32.24 | -2.892% | 49,528 | +8.964% |
| 2026-03-05 | 33.83 | 35.13 | 32.81 | 33.20 | -2.094% | 49,458 | +5.813% |
| 2026-03-04 | 32.98 | 34.35 | 32.90 | 33.91 | +4.531% | 70,679 | +3.598% |
| 2026-03-03 | 31.52 | 32.73 | 31.30 | 32.44 | +0.278% | 52,382 | +8.292% |
| 2026-03-02 | 31.23 | 32.73 | 31.11 | 32.35 | +1.666% | 30,630 | +8.594% |
| 2026-02-27 | 32.56 | 33.31 | 31.66 | 31.82 | -4.243% | 54,572 | +10.402% |
| 2026-02-26 | 33.38 | 33.69 | 32.63 | 33.23 | +0.942% | 40,397 | +5.718% |
| 2026-02-25 | 32.25 | 33.09 | 31.58 | 32.92 | +3.424% | 39,297 | +6.713% |
| 2026-02-24 | 32.37 | 33.31 | 31.58 | 31.83 | -0.531% | 57,402 | +10.368% |
| 2026-02-23 | 34.40 | 34.55 | 31.96 | 32.00 | -7.514% | 81,042 | +9.781% |
| 2026-02-20 | 34.20 | 35.07 | 34.20 | 34.60 | -0.460% | 80,648 | +1.532% |
| 2026-02-19 | 34.51 | 35.00 | 34.34 | 34.76 | -0.884% | 54,209 | +1.064% |
| 2026-02-18 | 35.00 | 35.73 | 34.84 | 35.07 | -0.057% | 109,900 | +0.171% |
| 2026-02-17 | 34.32 | 35.44 | 34.32 | 35.09 | +1.504% | 70,378 | +0.114% |
| 2026-02-13 | 34.78 | 35.09 | 34.52 | 34.57 | +0.582% | 57,080 | +1.620% |
| 2026-02-12 | 34.51 | 35.22 | 33.44 | 34.37 | +1.118% | 92,461 | +2.211% |
| 2026-02-11 | 35.00 | 35.20 | 33.94 | 33.99 | -2.159% | 68,225 | +3.354% |
| 2026-02-10 | 34.66 | 35.27 | 34.35 | 34.74 | 0.000% | 88,285 | +1.123% |
| 2026-02-09 | 35.63 | 36.23 | 34.56 | 34.74 | -2.278% | 88,806 | +1.123% |
| 2026-02-06 | 35.00 | 36.43 | 34.94 | 35.55 | +3.133% | 98,373 | -1.181% |
| 2026-02-05 | 39.15 | 39.15 | 33.23 | 34.47 | -14.572% | 124,306 | +1.915% |
| 2026-02-04 | 38.70 | 41.06 | 38.40 | 40.35 | +4.480% | 59,733 | -12.937% |
| 2026-02-03 | 38.65 | 39.65 | 37.92 | 38.62 | +0.286% | 81,489 | -9.037% |
| 2026-02-02 | 36.76 | 39.39 | 36.34 | 38.51 | +3.941% | 67,117 | -8.777% |
| 2026-01-30 | 36.50 | 37.28 | 35.16 | 37.05 | +2.745% | 57,127 | -5.182% |
| 2026-01-29 | 35.52 | 36.13 | 35.21 | 36.06 | +1.150% | 41,060 | -2.579% |
| 2026-01-28 | 37.00 | 37.34 | 35.56 | 35.65 | -3.466% | 40,991 | -1.459% |
| 2026-01-27 | 37.24 | 37.99 | 36.26 | 36.93 | -0.351% | 39,378 | -4.874% |
| 2026-01-26 | 36.73 | 37.24 | 36.10 | 37.06 | +0.406% | 31,022 | -5.208% |
| 2026-01-23 | 38.30 | 38.30 | 36.57 | 36.91 | -3.805% | 47,413 | -4.823% |
| 2026-01-22 | 37.52 | 38.75 | 37.52 | 38.37 | +2.347% | 49,385 | -8.444% |
| 2026-01-21 | 36.25 | 37.50 | 36.25 | 37.49 | +3.649% | 54,596 | -6.295% |
| 2026-01-20 | 36.96 | 37.30 | 35.99 | 36.17 | -3.778% | 40,333 | -2.875% |
| 2026-01-16 | 38.15 | 38.60 | 37.40 | 37.59 | -1.183% | 29,364 | -6.544% |
| 2026-01-15 | 37.90 | 38.56 | 37.45 | 38.04 | -0.367% | 64,869 | -7.650% |
| 2026-01-14 | 38.50 | 38.50 | 37.38 | 38.18 | -0.573% | 47,147 | -7.988% |
| 2026-01-13 | 37.81 | 38.72 | 37.75 | 38.40 | +1.453% | 34,366 | -8.516% |
| 2026-01-12 | 38.67 | 39.24 | 37.41 | 37.85 | -3.172% | 39,098 | -7.186% |
| 2026-01-09 | 39.18 | 39.73 | 38.36 | 39.09 | +0.231% | 64,511 | -10.130% |
| 2026-01-08 | 38.09 | 39.16 | 37.73 | 39.00 | +2.094% | 67,353 | -9.923% |
| 2026-01-07 | 39.22 | 39.22 | 37.85 | 38.20 | -2.202% | 32,209 | -8.037% |
| 2026-01-06 | 39.38 | 39.38 | 38.40 | 39.06 | -1.982% | 40,933 | -10.061% |
| 2026-01-05 | 39.02 | 40.55 | 39.02 | 39.85 | +1.555% | 61,007 | -11.844% |
| 2026-01-02 | 39.17 | 39.46 | 38.28 | 39.24 | +1.265% | 62,516 | -10.474% |
| 2025-12-31 | 39.48 | 39.85 | 38.59 | 38.75 | -2.196% | 26,224 | -9.342% |
| 2025-12-30 | 39.57 | 39.83 | 39.06 | 39.62 | +0.661% | 35,767 | -11.333% |
| 2025-12-29 | 40.15 | 40.41 | 39.00 | 39.36 | -1.894% | 33,697 | -10.747% |
| 2025-12-26 | 40.29 | 40.70 | 39.67 | 40.12 | -1.060% | 51,893 | -12.438% |
| 2025-12-24 | 40.08 | 40.70 | 39.85 | 40.55 | +0.896% | 39,953 | -13.366% |
| 2025-12-23 | 40.18 | 40.74 | 39.64 | 40.19 | +0.100% | 42,376 | -12.590% |
| 2025-12-22 | 40.70 | 40.74 | 39.62 | 40.15 | -0.986% | 50,016 | -12.503% |
| 2025-12-19 | 39.79 | 40.65 | 39.32 | 40.55 | +1.451% | 137,810 | -13.366% |
| 2025-12-18 | 39.52 | 40.46 | 39.25 | 39.97 | +2.671% | 50,701 | -12.109% |
| 2025-12-17 | 38.98 | 39.76 | 38.83 | 38.93 | -0.460% | 45,761 | -9.761% |
| 2025-12-16 | 39.46 | 40.45 | 39.10 | 39.11 | -1.138% | 45,398 | -10.176% |
| 2025-12-15 | 40.00 | 40.34 | 39.25 | 39.56 | -1.297% | 52,484 | -11.198% |
| 2025-12-12 | 39.81 | 40.40 | 39.50 | 40.08 | +0.754% | 49,514 | -12.350% |
| 2025-12-11 | 37.67 | 40.11 | 37.35 | 39.78 | +5.798% | 69,445 | -11.689% |
| 2025-12-10 | 37.06 | 38.42 | 36.52 | 37.60 | +2.035% | 162,169 | -6.569% |
| 2025-12-09 | 35.99 | 37.74 | 35.99 | 36.85 | +1.236% | 58,962 | -4.668% |
| 2025-12-08 | 37.00 | 37.00 | 36.19 | 36.40 | -0.790% | 36,934 | -3.489% |
| 2025-12-05 | 37.16 | 37.33 | 36.11 | 36.69 | -1.105% | 46,115 | -4.252% |
| 2025-12-04 | 37.44 | 37.57 | 36.82 | 37.10 | -1.461% | 31,322 | -5.310% |
| 2025-12-03 | 37.45 | 37.73 | 37.04 | 37.65 | +1.702% | 36,450 | -6.693% |
| 2025-12-02 | 37.72 | 37.72 | 36.84 | 37.02 | -1.673% | 46,340 | -5.105% |
| 2025-12-01 | 38.67 | 38.67 | 37.22 | 37.65 | -1.025% | 69,033 | -6.693% |
| 2025-11-28 | 38.56 | 38.69 | 37.55 | 38.04 | -2.761% | 21,841 | -7.650% |
| 2025-11-26 | 37.30 | 39.68 | 37.30 | 39.12 | +4.320% | 61,331 | -10.199% |
| 2025-11-25 | 36.63 | 37.87 | 35.92 | 37.50 | +1.681% | 99,274 | -6.320% |
| 2025-11-24 | 36.35 | 37.41 | 36.35 | 36.88 | +1.013% | 86,060 | -4.745% |
| 2025-11-21 | 36.65 | 37.98 | 36.01 | 36.51 | -0.082% | 110,227 | -3.780% |
| 2025-11-20 | 36.48 | 36.98 | 35.99 | 36.54 | +1.079% | 54,206 | -3.859% |
| 2025-11-19 | 36.57 | 36.57 | 35.44 | 36.15 | -0.138% | 41,972 | -2.822% |
| 2025-11-18 | 36.11 | 36.65 | 35.73 | 36.20 | +0.249% | 31,642 | -2.956% |
| 2025-11-17 | 37.75 | 37.89 | 35.92 | 36.11 | -3.886% | 35,813 | -2.714% |
| 2025-11-14 | 38.12 | 38.15 | 36.74 | 37.57 | -2.719% | 34,455 | -6.495% |
| 2025-11-13 | 39.03 | 39.34 | 37.94 | 38.62 | -1.680% | 43,814 | -9.037% |
| 2025-11-12 | 37.86 | 39.54 | 37.86 | 39.28 | +3.778% | 50,369 | -10.565% |
| 2025-11-11 | 38.35 | 38.87 | 36.74 | 37.85 | -1.355% | 75,972 | -7.186% |
| 2025-11-10 | 37.34 | 38.45 | 36.72 | 38.37 | +3.675% | 40,310 | -8.444% |
| 2025-11-07 | 36.75 | 38.32 | 36.52 | 37.01 | +0.707% | 69,873 | -5.080% |
| 2025-11-06 | 37.84 | 38.97 | 35.61 | 36.75 | -10.081% | 64,595 | -4.408% |
| 2025-11-05 | 39.96 | 41.04 | 39.72 | 40.87 | +3.626% | 32,390 | -14.045% |
| 2025-11-04 | 39.38 | 40.08 | 38.93 | 39.44 | -1.523% | 28,457 | -10.928% |
| 2025-11-03 | 39.20 | 40.67 | 37.03 | 40.05 | +1.779% | 29,130 | -12.285% |
| 2025-10-31 | 38.73 | 39.70 | 38.59 | 39.35 | +0.588% | 32,934 | -10.724% |
| 2025-10-30 | 39.04 | 39.57 | 38.84 | 39.12 | +0.205% | 29,972 | -10.199% |
| 2025-10-29 | 39.58 | 39.65 | 38.50 | 39.04 | -2.180% | 41,072 | -10.015% |
| 2025-10-28 | 39.71 | 39.97 | 39.13 | 39.91 | +0.201% | 15,646 | -11.977% |
| 2025-10-27 | 40.94 | 41.82 | 39.71 | 39.83 | -2.711% | 19,342 | -11.800% |
| 2025-10-24 | 40.70 | 41.14 | 40.69 | 40.94 | +2.171% | 17,507 | -14.191% |
| 2025-10-23 | 39.97 | 40.30 | 39.51 | 40.07 | -0.125% | 37,801 | -12.328% |
| 2025-10-22 | 40.41 | 41.14 | 39.55 | 40.12 | -0.889% | 49,955 | -12.438% |
| 2025-10-21 | 40.02 | 40.99 | 39.51 | 40.48 | +1.606% | 40,460 | -13.216% |
| 2025-10-20 | 39.19 | 39.99 | 39.19 | 39.84 | +2.232% | 21,498 | -11.822% |
| 2025-10-17 | 38.81 | 39.33 | 38.67 | 38.97 | +0.464% | 36,995 | -9.854% |
| 2025-10-16 | 39.85 | 39.85 | 38.62 | 38.79 | -2.489% | 40,589 | -9.435% |
| 2025-10-15 | 40.39 | 40.39 | 39.57 | 39.78 | -0.872% | 23,977 | -11.689% |
| 2025-10-14 | 38.30 | 40.40 | 38.30 | 40.13 | +3.321% | 46,964 | -12.460% |
| 2025-10-13 | 38.24 | 39.10 | 38.08 | 38.84 | +2.724% | 37,989 | -9.552% |
| 2025-10-10 | 39.02 | 39.70 | 37.66 | 37.81 | -3.101% | 38,192 | -7.088% |
| 2025-10-09 | 39.22 | 39.67 | 38.92 | 39.02 | +0.026% | 31,364 | -9.969% |
| 2025-10-08 | 37.75 | 39.15 | 37.75 | 39.01 | +2.793% | 24,094 | -9.946% |
| 2025-10-07 | 38.64 | 38.73 | 37.85 | 37.95 | -1.989% | 38,442 | -7.431% |
| 2025-10-06 | 39.06 | 39.52 | 38.63 | 38.72 | -0.539% | 26,954 | -9.272% |
| 2025-10-03 | 39.14 | 40.27 | 38.73 | 38.93 | +0.026% | 35,458 | -9.761% |
| 2025-10-02 | 38.62 | 39.44 | 38.53 | 38.92 | +0.258% | 37,847 | -9.738% |
| 2025-10-01 | 38.35 | 39.47 | 37.83 | 38.82 | -0.359% | 69,769 | -9.505% |
| 2025-09-30 | 39.78 | 39.78 | 37.81 | 38.96 | -2.722% | 72,260 | -9.831% |
| 2025-09-29 | 41.37 | 41.37 | 39.69 | 40.05 | -3.097% | 41,935 | -12.285% |
| 2025-09-26 | 42.28 | 43.22 | 41.33 | 41.33 | -2.707% | 30,239 | -15.001% |
| 2025-09-25 | 42.40 | 43.15 | 42.17 | 42.48 | -0.352% | 24,248 | -17.302% |
| 2025-09-24 | 43.43 | 43.50 | 42.55 | 42.63 | -1.910% | 32,910 | -17.593% |
| 2025-09-23 | 44.32 | 45.17 | 43.39 | 43.46 | -1.384% | 38,999 | -19.167% |
| 2025-09-22 | 43.94 | 45.73 | 43.04 | 44.07 | -0.294% | 47,975 | -20.286% |
| 2025-09-19 | 45.54 | 45.54 | 43.52 | 44.20 | -2.942% | 142,303 | -20.520% |
| 2025-09-18 | 43.82 | 46.00 | 43.73 | 45.54 | +3.830% | 59,831 | -22.859% |
| 2025-09-17 | 43.97 | 44.89 | 43.56 | 43.86 | -0.544% | 49,671 | -19.904% |
| 2025-09-16 | 44.15 | 44.98 | 43.70 | 44.10 | +0.410% | 52,236 | -20.340% |
| 2025-09-15 | 42.86 | 44.50 | 42.86 | 43.92 | +3.026% | 31,231 | -20.014% |
| 2025-09-12 | 43.07 | 43.33 | 42.41 | 42.63 | -0.791% | 27,870 | -17.593% |
| 2025-09-11 | 42.30 | 43.10 | 41.99 | 42.97 | +2.115% | 30,003 | -18.245% |
| 2025-09-10 | 41.97 | 42.41 | 41.11 | 42.08 | +0.334% | 48,307 | -16.516% |
| 2025-09-09 | 43.15 | 43.71 | 41.88 | 41.94 | -2.962% | 29,509 | -16.237% |
| 2025-09-08 | 43.26 | 43.38 | 42.75 | 43.22 | +0.302% | 32,867 | -18.718% |
| 2025-09-05 | 43.92 | 44.71 | 42.77 | 43.09 | -1.621% | 29,267 | -18.473% |
| 2025-09-04 | 42.65 | 44.04 | 42.18 | 43.80 | +2.289% | 54,816 | -19.795% |
| 2025-09-03 | 43.43 | 44.21 | 42.38 | 42.82 | -2.327% | 63,502 | -17.959% |
| 2025-09-02 | 43.28 | 44.27 | 43.04 | 43.84 | 0.000% | 47,515 | -19.868% |
| 2025-08-29 | 43.25 | 43.91 | 43.19 | 43.84 | +1.317% | 41,849 | -19.868% |
| 2025-08-28 | 42.33 | 43.36 | 42.16 | 43.27 | +2.221% | 47,518 | -18.812% |
| 2025-08-27 | 41.06 | 42.40 | 41.06 | 42.33 | +2.049% | 34,501 | -17.009% |
| 2025-08-26 | 41.13 | 41.78 | 40.98 | 41.48 | +1.220% | 60,099 | -15.309% |
| 2025-08-25 | 40.54 | 42.05 | 40.39 | 40.98 | +1.110% | 72,364 | -14.275% |
| 2025-08-22 | 37.14 | 40.80 | 36.88 | 40.53 | +9.304% | 88,951 | -13.323% |
| 2025-08-21 | 37.64 | 37.64 | 36.95 | 37.08 | -1.435% | 29,708 | -5.259% |
| 2025-08-20 | 38.04 | 38.12 | 37.47 | 37.62 | -1.182% | 26,590 | -6.619% |
| 2025-08-19 | 37.87 | 38.10 | 37.26 | 38.07 | +0.794% | 26,373 | -7.723% |
| 2025-08-18 | 37.42 | 38.08 | 37.35 | 37.77 | +0.399% | 51,601 | -6.990% |
| 2025-08-15 | 38.61 | 38.61 | 37.37 | 37.62 | -2.235% | 61,988 | -6.619% |
| 2025-08-14 | 37.79 | 38.50 | 37.30 | 38.48 | +0.971% | 96,976 | -8.706% |
| 2025-08-13 | 37.51 | 38.39 | 36.87 | 38.11 | +2.144% | 86,822 | -7.819% |
| 2025-08-12 | 36.30 | 37.59 | 35.97 | 37.31 | +3.610% | 71,718 | -5.843% |
| 2025-08-11 | 35.58 | 36.16 | 34.77 | 36.01 | +1.781% | 56,648 | -2.444% |
| 2025-08-08 | 34.64 | 35.41 | 34.44 | 35.38 | +3.059% | 42,358 | -0.707% |
| 2025-08-07 | 34.52 | 34.63 | 34.00 | 34.33 | 0.000% | 27,333 | +2.330% |
| 2025-08-06 | 34.27 | 34.63 | 33.97 | 34.33 | +0.117% | 33,114 | +2.330% |
| 2025-08-05 | 34.00 | 34.32 | 33.37 | 34.29 | +1.240% | 49,814 | +2.450% |
| 2025-08-04 | 33.37 | 33.91 | 33.28 | 33.87 | +3.231% | 33,457 | +3.720% |
| 2025-08-01 | 32.77 | 33.07 | 31.29 | 32.81 | -1.294% | 57,027 | +7.071% |
| 2025-07-31 | 33.79 | 34.87 | 32.82 | 33.24 | +6.847% | 52,298 | +5.686% |
| 2025-07-30 | 31.13 | 31.73 | 30.84 | 31.11 | -0.256% | 37,017 | +12.922% |
| 2025-07-29 | 31.91 | 31.91 | 31.15 | 31.19 | -1.733% | 22,524 | +12.632% |
| 2025-07-28 | 32.16 | 32.20 | 31.66 | 31.74 | -0.905% | 12,726 | +10.681% |
| 2025-07-25 | 32.03 | 32.22 | 31.52 | 32.03 | -0.187% | 15,243 | +9.678% |
| 2025-07-24 | 33.06 | 33.50 | 32.04 | 32.09 | -3.865% | 24,530 | +9.473% |
| 2025-07-23 | 33.11 | 33.43 | 33.08 | 33.38 | +1.986% | 24,324 | +5.243% |
| 2025-07-22 | 31.99 | 33.06 | 31.99 | 32.73 | +1.709% | 41,511 | +7.333% |
| 2025-07-21 | 32.59 | 33.03 | 32.13 | 32.18 | -0.402% | 40,571 | +9.167% |
| 2025-07-18 | 33.11 | 33.11 | 32.30 | 32.31 | -1.853% | 41,114 | +8.728% |
| 2025-07-17 | 32.27 | 33.31 | 32.27 | 32.92 | +1.668% | 29,701 | +6.713% |
| 2025-07-16 | 32.13 | 32.48 | 31.73 | 32.38 | +1.888% | 32,535 | +8.493% |
| 2025-07-15 | 32.93 | 32.93 | 30.91 | 31.78 | -2.515% | 52,817 | +10.541% |
| 2025-07-14 | 32.58 | 32.71 | 32.17 | 32.60 | +0.773% | 30,814 | +7.761% |
| 2025-07-11 | 33.22 | 33.22 | 32.32 | 32.35 | -2.853% | 52,150 | +8.594% |
| 2025-07-10 | 32.85 | 33.53 | 32.71 | 33.30 | +0.817% | 46,412 | +5.495% |
| 2025-07-09 | 33.26 | 33.26 | 32.77 | 33.03 | +0.243% | 44,171 | +6.358% |
| 2025-07-08 | 33.42 | 33.99 | 32.88 | 32.95 | -0.453% | 68,240 | +6.616% |
| 2025-07-07 | 32.43 | 33.41 | 32.43 | 33.10 | +0.486% | 58,571 | +6.133% |
| 2025-07-03 | 32.25 | 33.13 | 31.98 | 32.94 | +3.293% | 31,061 | +6.648% |
| 2025-07-02 | 31.00 | 32.06 | 30.96 | 31.89 | +3.405% | 41,727 | +10.160% |
| 2025-07-01 | 29.08 | 31.04 | 29.08 | 30.84 | +5.580% | 63,254 | +13.911% |
| 2025-06-30 | 29.39 | 29.86 | 29.20 | 29.21 | -0.409% | 28,177 | +20.267% |
| 2025-06-27 | 29.23 | 29.56 | 29.00 | 29.33 | +0.514% | 124,619 | +19.775% |
| 2025-06-26 | 29.00 | 29.20 | 28.80 | 29.18 | +1.425% | 14,400 | +20.391% |
| 2025-06-25 | 28.99 | 28.99 | 28.60 | 28.77 | -0.415% | 25,261 | +22.106% |
| 2025-06-24 | 28.22 | 29.38 | 28.22 | 28.89 | +3.772% | 79,088 | +21.599% |
| 2025-06-23 | 28.09 | 28.79 | 26.98 | 27.84 | -1.136% | 25,466 | +26.185% |
| 2025-06-20 | 27.97 | 28.41 | 27.86 | 28.16 | +1.734% | 117,047 | +24.751% |
| 2025-06-18 | 27.19 | 28.23 | 27.19 | 27.68 | +1.615% | 31,097 | +26.915% |
| 2025-06-17 | 28.05 | 28.50 | 27.21 | 27.24 | -3.267% | 35,764 | +28.965% |
| 2025-06-16 | 28.22 | 29.42 | 28.00 | 28.16 | +0.036% | 55,980 | +24.751% |
| 2025-06-13 | 28.55 | 29.32 | 28.11 | 28.15 | -2.931% | 76,286 | +24.796% |
| 2025-06-12 | 28.86 | 29.53 | 28.77 | 29.00 | +0.104% | 68,948 | +21.138% |
| 2025-06-11 | 28.71 | 29.35 | 28.63 | 28.97 | +1.899% | 70,801 | +21.263% |
| 2025-06-10 | 27.78 | 28.51 | 27.78 | 28.43 | +2.119% | 41,119 | +23.567% |
| 2025-06-09 | 27.81 | 28.09 | 27.30 | 27.84 | +1.458% | 38,856 | +26.185% |
| 2025-06-06 | 27.36 | 27.54 | 26.90 | 27.44 | +1.705% | 25,915 | +28.025% |
| 2025-06-05 | 26.88 | 27.21 | 26.80 | 26.98 | +0.484% | 46,831 | +30.208% |
| 2025-06-04 | 26.69 | 27.20 | 26.51 | 26.85 | +0.374% | 35,033 | +30.838% |
| 2025-06-03 | 26.30 | 26.84 | 26.14 | 26.75 | +1.557% | 33,721 | +31.327% |
| 2025-06-02 | 26.36 | 26.70 | 26.06 | 26.34 | -0.416% | 29,267 | +33.371% |
| 2025-05-30 | 26.70 | 27.00 | 26.23 | 26.45 | -1.121% | 29,094 | +32.817% |
| 2025-05-29 | 26.58 | 26.76 | 26.16 | 26.75 | +1.172% | 35,206 | +31.327% |
| 2025-05-28 | 26.77 | 26.77 | 26.37 | 26.44 | 0.000% | 37,902 | +32.867% |