TCBX
Third Coast Bancshares, Inc. Common Stock
stockNYSE
Market OpenOct 5, 2026 10:10:36 AM EDT
42.96USD-0.923%(-0.40)1,809
TCBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.97 | 42.97 | 42.96 | 42.96 | -0.923% | 1,809 | 0.000% |
| 2026-10-02 | 43.30 | 43.59 | 43.05 | 43.36 | +1.143% | 74,525 | -0.923% |
| 2026-10-01 | 42.08 | 42.87 | 41.60 | 42.87 | +1.132% | 94,335 | +0.210% |
| 2026-09-30 | 42.45 | 42.82 | 41.80 | 42.39 | -0.493% | 126,079 | +1.345% |
| 2026-09-29 | 43.12 | 43.51 | 42.01 | 42.60 | -1.343% | 120,072 | +0.845% |
| 2026-09-28 | 43.09 | 43.49 | 42.61 | 43.18 | -0.162% | 91,169 | -0.509% |
| 2026-09-25 | 43.27 | 43.80 | 43.18 | 43.25 | +1.028% | 132,418 | -0.671% |
| 2026-09-24 | 43.20 | 43.53 | 42.46 | 42.81 | -0.280% | 141,190 | +0.350% |
| 2026-09-23 | 43.49 | 43.94 | 42.57 | 42.93 | -1.446% | 78,095 | +0.070% |
| 2026-09-22 | 44.37 | 44.72 | 43.55 | 43.56 | -1.112% | 80,757 | -1.377% |
| 2026-09-21 | 44.33 | 44.96 | 44.05 | 44.05 | -0.721% | 77,825 | -2.474% |
| 2026-09-18 | 44.07 | 44.44 | 43.18 | 44.37 | -0.068% | 243,096 | -3.178% |
| 2026-09-17 | 44.70 | 44.74 | 44.04 | 44.40 | +0.226% | 58,677 | -3.243% |
| 2026-09-16 | 45.05 | 45.39 | 43.52 | 44.30 | -2.078% | 78,002 | -3.025% |
| 2026-09-15 | 45.09 | 45.32 | 44.73 | 45.24 | -0.309% | 92,620 | -5.040% |
| 2026-09-14 | 44.99 | 45.58 | 44.90 | 45.38 | +0.844% | 107,992 | -5.333% |
| 2026-09-11 | 45.63 | 45.68 | 44.51 | 45.00 | -0.244% | 113,427 | -4.533% |
| 2026-09-10 | 44.80 | 45.24 | 44.35 | 45.11 | +0.468% | 98,634 | -4.766% |
| 2026-09-09 | 45.17 | 45.42 | 44.57 | 44.90 | -1.254% | 67,795 | -4.321% |
| 2026-09-08 | 45.64 | 46.01 | 45.36 | 45.47 | -1.260% | 86,254 | -5.520% |
| 2026-09-04 | 44.82 | 46.14 | 44.80 | 46.05 | +2.653% | 228,679 | -6.710% |
| 2026-09-03 | 45.27 | 45.50 | 44.73 | 44.86 | +0.067% | 181,584 | -4.235% |
| 2026-09-02 | 44.22 | 45.33 | 44.17 | 44.83 | +2.165% | 133,821 | -4.171% |
| 2026-09-01 | 44.45 | 44.69 | 43.39 | 43.88 | -1.614% | 99,269 | -2.097% |
| 2026-08-31 | 45.03 | 45.03 | 43.94 | 44.60 | -1.174% | 69,190 | -3.677% |
| 2026-08-28 | 45.01 | 45.97 | 44.44 | 45.13 | +0.089% | 91,716 | -4.808% |
| 2026-08-27 | 44.40 | 45.37 | 43.87 | 45.09 | +1.691% | 79,498 | -4.724% |
| 2026-08-26 | 45.69 | 45.69 | 44.17 | 44.34 | -2.442% | 90,170 | -3.112% |
| 2026-08-25 | 45.61 | 45.62 | 45.12 | 45.45 | -0.416% | 102,142 | -5.479% |
| 2026-08-24 | 45.50 | 46.25 | 45.34 | 45.64 | +0.330% | 74,504 | -5.872% |
| 2026-08-21 | 45.67 | 45.78 | 45.01 | 45.49 | +0.442% | 102,094 | -5.562% |
| 2026-08-20 | 44.72 | 45.29 | 44.38 | 45.29 | +0.981% | 64,925 | -5.145% |
| 2026-08-19 | 45.62 | 45.81 | 44.44 | 44.85 | -1.731% | 92,296 | -4.214% |
| 2026-08-18 | 45.86 | 45.86 | 45.46 | 45.64 | -0.044% | 79,649 | -5.872% |
| 2026-08-17 | 45.84 | 46.35 | 45.40 | 45.66 | -1.019% | 74,885 | -5.913% |
| 2026-08-14 | 46.09 | 46.25 | 45.71 | 46.13 | +0.283% | 51,338 | -6.872% |
| 2026-08-13 | 45.75 | 46.10 | 45.40 | 46.00 | +1.099% | 60,602 | -6.609% |
| 2026-08-12 | 45.03 | 45.58 | 44.92 | 45.50 | +1.314% | 98,567 | -5.582% |
| 2026-08-11 | 44.55 | 45.16 | 44.23 | 44.91 | +1.423% | 109,419 | -4.342% |
| 2026-08-10 | 44.21 | 44.67 | 43.76 | 44.28 | -0.068% | 93,170 | -2.981% |
| 2026-08-07 | 44.26 | 44.42 | 43.71 | 44.31 | +0.204% | 84,764 | -3.047% |
| 2026-08-06 | 44.57 | 44.57 | 43.33 | 44.22 | -0.113% | 102,084 | -2.849% |
| 2026-08-05 | 44.43 | 44.43 | 43.55 | 44.27 | +0.340% | 99,881 | -2.959% |
| 2026-08-04 | 43.97 | 44.52 | 43.29 | 44.12 | +0.318% | 115,027 | -2.629% |
| 2026-08-03 | 44.16 | 44.98 | 43.90 | 43.98 | +0.319% | 132,565 | -2.319% |
| 2026-07-31 | 43.62 | 43.89 | 43.04 | 43.84 | +0.320% | 79,430 | -2.007% |
| 2026-07-30 | 44.30 | 44.50 | 43.50 | 43.70 | -1.510% | 138,262 | -1.693% |
| 2026-07-29 | 43.30 | 44.39 | 42.99 | 44.37 | +1.649% | 213,031 | -3.178% |
| 2026-07-28 | 42.20 | 43.72 | 41.58 | 43.65 | +3.461% | 199,005 | -1.581% |
| 2026-07-27 | 43.01 | 43.24 | 41.99 | 42.19 | -1.310% | 171,583 | +1.825% |
| 2026-07-24 | 43.00 | 43.37 | 42.44 | 42.75 | +0.849% | 230,792 | +0.491% |
| 2026-07-23 | 43.00 | 43.00 | 39.80 | 42.39 | +5.605% | 207,730 | +1.345% |
| 2026-07-22 | 40.09 | 40.37 | 39.66 | 40.14 | +0.175% | 173,877 | +7.025% |
| 2026-07-21 | 40.00 | 40.87 | 39.95 | 40.07 | +0.075% | 66,921 | +7.212% |
| 2026-07-20 | 40.61 | 40.81 | 39.98 | 40.04 | -1.428% | 99,712 | +7.293% |
| 2026-07-17 | 41.53 | 41.77 | 40.45 | 40.62 | -3.032% | 104,543 | +5.761% |
| 2026-07-16 | 40.71 | 42.23 | 40.69 | 41.89 | +3.305% | 128,580 | +2.554% |
| 2026-07-15 | 40.07 | 40.98 | 40.02 | 40.55 | +0.720% | 89,055 | +5.943% |
| 2026-07-14 | 40.63 | 40.98 | 39.98 | 40.26 | -0.959% | 94,532 | +6.706% |
| 2026-07-13 | 39.98 | 40.90 | 39.63 | 40.65 | +2.008% | 67,097 | +5.683% |
| 2026-07-10 | 39.54 | 40.23 | 39.26 | 39.85 | +0.252% | 58,510 | +7.804% |
| 2026-07-09 | 39.07 | 40.04 | 38.82 | 39.75 | +2.290% | 108,198 | +8.075% |
| 2026-07-08 | 40.34 | 40.97 | 38.76 | 38.86 | -3.859% | 111,713 | +10.551% |
| 2026-07-07 | 40.63 | 40.99 | 40.09 | 40.42 | -0.074% | 144,219 | +6.284% |
| 2026-07-06 | 40.57 | 41.04 | 40.08 | 40.45 | +1.125% | 127,338 | +6.205% |
| 2026-07-02 | 41.41 | 41.41 | 39.89 | 40.00 | -2.248% | 143,449 | +7.400% |
| 2026-07-01 | 40.39 | 41.43 | 39.98 | 40.92 | +1.287% | 167,921 | +4.985% |
| 2026-06-30 | 40.15 | 40.43 | 39.48 | 40.40 | +0.223% | 147,730 | +6.337% |
| 2026-06-29 | 40.60 | 40.64 | 39.82 | 40.31 | -1.153% | 104,324 | +6.574% |
| 2026-06-26 | 40.73 | 41.24 | 40.22 | 40.78 | +1.066% | 680,605 | +5.346% |
| 2026-06-25 | 40.54 | 40.75 | 40.26 | 40.35 | -0.689% | 64,041 | +6.468% |
| 2026-06-24 | 39.84 | 40.71 | 39.84 | 40.63 | +1.906% | 97,400 | +5.735% |
| 2026-06-23 | 38.82 | 39.90 | 38.82 | 39.87 | +2.811% | 75,506 | +7.750% |
| 2026-06-22 | 38.97 | 39.36 | 38.78 | 38.78 | -0.539% | 71,260 | +10.779% |
| 2026-06-18 | 39.01 | 39.60 | 38.63 | 38.99 | +1.352% | 274,152 | +10.182% |
| 2026-06-17 | 39.30 | 39.73 | 38.28 | 38.47 | -2.509% | 100,421 | +11.671% |
| 2026-06-16 | 39.88 | 40.18 | 39.12 | 39.46 | +0.254% | 106,509 | +8.870% |
| 2026-06-15 | 40.50 | 40.67 | 39.27 | 39.36 | -1.796% | 120,884 | +9.146% |
| 2026-06-12 | 39.67 | 40.30 | 39.45 | 40.08 | +1.597% | 89,926 | +7.186% |
| 2026-06-11 | 40.15 | 40.28 | 39.21 | 39.45 | -1.596% | 133,629 | +8.897% |
| 2026-06-10 | 40.30 | 40.80 | 39.91 | 40.09 | +0.225% | 126,697 | +7.159% |
| 2026-06-09 | 39.65 | 40.59 | 39.59 | 40.00 | +0.883% | 103,800 | +7.400% |
| 2026-06-08 | 39.56 | 40.00 | 39.30 | 39.65 | +1.122% | 102,441 | +8.348% |
| 2026-06-05 | 39.38 | 39.80 | 38.19 | 39.21 | -0.280% | 103,649 | +9.564% |
| 2026-06-04 | 38.20 | 39.63 | 38.20 | 39.32 | +4.463% | 93,723 | +9.257% |
| 2026-06-03 | 38.06 | 38.06 | 37.56 | 37.64 | -1.363% | 84,464 | +14.134% |
| 2026-06-02 | 37.79 | 38.37 | 37.79 | 38.16 | +0.500% | 67,310 | +12.579% |
| 2026-06-01 | 37.59 | 38.17 | 37.20 | 37.97 | -0.758% | 64,490 | +13.142% |
| 2026-05-29 | 38.06 | 38.65 | 37.99 | 38.26 | -0.157% | 46,517 | +12.284% |
| 2026-05-28 | 38.44 | 38.44 | 37.69 | 38.32 | -0.234% | 64,317 | +12.109% |
| 2026-05-27 | 38.78 | 38.90 | 38.33 | 38.41 | -0.260% | 85,428 | +11.846% |
| 2026-05-26 | 38.18 | 39.38 | 38.18 | 38.51 | +1.129% | 106,398 | +11.555% |
| 2026-05-22 | 37.93 | 38.24 | 37.88 | 38.08 | +0.422% | 55,321 | +12.815% |
| 2026-05-21 | 37.31 | 38.20 | 37.30 | 37.92 | +0.344% | 73,157 | +13.291% |
| 2026-05-20 | 36.66 | 37.81 | 36.66 | 37.79 | +3.054% | 82,265 | +13.681% |
| 2026-05-19 | 36.96 | 37.10 | 36.39 | 36.67 | -0.650% | 97,116 | +17.153% |
| 2026-05-18 | 37.32 | 37.64 | 36.86 | 36.91 | -0.162% | 78,776 | +16.391% |
| 2026-05-15 | 37.21 | 37.21 | 36.60 | 36.97 | -0.081% | 84,913 | +16.202% |
| 2026-05-14 | 37.18 | 38.00 | 36.91 | 37.00 | +0.817% | 80,848 | +16.108% |
| 2026-05-13 | 36.86 | 37.20 | 36.61 | 36.70 | -1.450% | 84,316 | +17.057% |
| 2026-05-12 | 37.02 | 37.54 | 36.36 | 37.24 | +0.296% | 56,736 | +15.360% |
| 2026-05-11 | 38.44 | 38.44 | 37.10 | 37.13 | -3.508% | 91,308 | +15.702% |
| 2026-05-08 | 38.10 | 38.74 | 38.06 | 38.48 | +0.470% | 76,447 | +11.642% |
| 2026-05-07 | 38.16 | 38.62 | 37.84 | 38.30 | +1.055% | 85,866 | +12.167% |
| 2026-05-06 | 37.71 | 38.35 | 37.71 | 37.90 | +1.581% | 81,730 | +13.351% |
| 2026-05-05 | 36.74 | 37.63 | 36.74 | 37.31 | +2.219% | 77,023 | +15.143% |
| 2026-05-04 | 37.35 | 37.85 | 36.45 | 36.50 | -3.439% | 62,528 | +17.699% |
| 2026-05-01 | 37.33 | 38.37 | 37.07 | 37.80 | +1.232% | 84,565 | +13.651% |
| 2026-04-30 | 37.06 | 37.69 | 36.97 | 37.34 | +0.215% | 73,683 | +15.051% |
| 2026-04-29 | 38.23 | 38.23 | 37.10 | 37.26 | -2.076% | 90,557 | +15.298% |
| 2026-04-28 | 37.93 | 38.72 | 37.25 | 38.05 | +0.955% | 79,850 | +12.904% |
| 2026-04-27 | 37.32 | 38.35 | 37.17 | 37.69 | +0.480% | 95,286 | +13.982% |
| 2026-04-24 | 38.29 | 38.29 | 36.45 | 37.51 | -2.899% | 205,593 | +14.529% |
| 2026-04-23 | 40.21 | 40.61 | 37.22 | 38.63 | -4.688% | 239,423 | +11.209% |
| 2026-04-22 | 41.22 | 41.50 | 40.28 | 40.53 | -1.026% | 68,595 | +5.996% |
| 2026-04-21 | 41.65 | 42.17 | 40.73 | 40.95 | -1.987% | 48,231 | +4.908% |
| 2026-04-20 | 41.82 | 42.29 | 41.49 | 41.78 | -0.807% | 46,608 | +2.824% |
| 2026-04-17 | 41.50 | 42.83 | 41.42 | 42.12 | +2.557% | 116,850 | +1.994% |
| 2026-04-16 | 40.96 | 41.38 | 40.78 | 41.07 | -0.412% | 52,658 | +4.602% |
| 2026-04-15 | 41.49 | 41.59 | 41.12 | 41.24 | -0.770% | 42,128 | +4.171% |
| 2026-04-14 | 41.33 | 41.65 | 40.13 | 41.56 | -0.072% | 64,908 | +3.369% |
| 2026-04-13 | 41.18 | 41.60 | 40.69 | 41.59 | +0.898% | 104,910 | +3.294% |
| 2026-04-10 | 41.35 | 41.35 | 40.58 | 41.22 | -0.290% | 80,367 | +4.221% |
| 2026-04-09 | 40.53 | 41.46 | 40.01 | 41.34 | +2.074% | 98,565 | +3.919% |
| 2026-04-08 | 40.00 | 41.00 | 39.58 | 40.50 | +2.896% | 147,247 | +6.074% |
| 2026-04-07 | 39.24 | 39.69 | 38.89 | 39.36 | +1.574% | 76,752 | +9.146% |
| 2026-04-06 | 38.48 | 39.29 | 38.48 | 38.75 | +0.519% | 75,040 | +10.865% |
| 2026-04-02 | 38.18 | 38.92 | 37.55 | 38.55 | -0.104% | 44,452 | +11.440% |
| 2026-04-01 | 37.90 | 39.02 | 37.90 | 38.59 | +2.009% | 70,366 | +11.324% |
| 2026-03-31 | 37.84 | 37.85 | 37.09 | 37.83 | +1.042% | 88,016 | +13.561% |
| 2026-03-30 | 37.36 | 38.01 | 37.18 | 37.44 | +0.672% | 59,982 | +14.744% |
| 2026-03-27 | 37.46 | 37.77 | 36.63 | 37.19 | -1.300% | 84,620 | +15.515% |
| 2026-03-26 | 37.01 | 37.68 | 37.01 | 37.68 | +0.186% | 69,993 | +14.013% |
| 2026-03-25 | 38.00 | 38.11 | 37.26 | 37.61 | -0.450% | 49,464 | +14.225% |
| 2026-03-24 | 37.40 | 38.27 | 35.94 | 37.78 | -0.211% | 81,421 | +13.711% |
| 2026-03-23 | 37.93 | 38.50 | 37.45 | 37.86 | +2.159% | 82,965 | +13.471% |
| 2026-03-20 | 36.88 | 37.30 | 36.02 | 37.06 | +1.590% | 142,549 | +15.920% |
| 2026-03-19 | 36.42 | 37.14 | 35.88 | 36.48 | 0.000% | 179,903 | +17.763% |
| 2026-03-18 | 37.38 | 38.14 | 36.27 | 36.48 | -2.772% | 81,964 | +17.763% |
| 2026-03-17 | 38.32 | 38.32 | 37.08 | 37.52 | -1.029% | 57,013 | +14.499% |
| 2026-03-16 | 37.73 | 38.17 | 37.69 | 37.91 | +1.527% | 63,440 | +13.321% |
| 2026-03-13 | 37.86 | 37.86 | 37.18 | 37.34 | -0.902% | 42,905 | +15.051% |
| 2026-03-12 | 37.20 | 37.90 | 36.67 | 37.68 | -0.027% | 41,177 | +14.013% |
| 2026-03-11 | 38.02 | 38.02 | 37.21 | 37.69 | -1.670% | 45,255 | +13.982% |
| 2026-03-10 | 37.95 | 39.08 | 37.64 | 38.33 | +0.157% | 55,284 | +12.079% |
| 2026-03-09 | 38.01 | 38.44 | 36.61 | 38.27 | -0.829% | 73,136 | +12.255% |
| 2026-03-06 | 38.48 | 38.71 | 37.58 | 38.59 | -1.506% | 55,763 | +11.324% |
| 2026-03-05 | 39.67 | 39.91 | 38.69 | 39.18 | -2.343% | 68,405 | +9.648% |
| 2026-03-04 | 40.31 | 40.66 | 39.89 | 40.12 | +0.200% | 57,572 | +7.079% |
| 2026-03-03 | 39.35 | 40.18 | 38.90 | 40.04 | -0.448% | 47,692 | +7.293% |
| 2026-03-02 | 39.16 | 40.60 | 39.04 | 40.22 | +1.540% | 88,682 | +6.813% |
| 2026-02-27 | 40.32 | 40.59 | 39.40 | 39.61 | -3.320% | 95,966 | +8.457% |
| 2026-02-26 | 40.78 | 41.63 | 40.48 | 40.97 | +0.024% | 76,929 | +4.857% |
| 2026-02-25 | 40.23 | 41.44 | 40.15 | 40.96 | +2.966% | 53,494 | +4.883% |
| 2026-02-24 | 39.66 | 40.36 | 39.42 | 39.78 | -0.326% | 58,213 | +7.994% |
| 2026-02-23 | 41.65 | 42.00 | 39.67 | 39.91 | -4.840% | 86,340 | +7.642% |
| 2026-02-20 | 41.94 | 42.49 | 41.55 | 41.94 | +0.072% | 46,682 | +2.432% |
| 2026-02-19 | 41.19 | 41.94 | 40.50 | 41.91 | +0.600% | 68,437 | +2.505% |
| 2026-02-18 | 42.54 | 43.50 | 41.45 | 41.66 | -2.504% | 57,505 | +3.120% |
| 2026-02-17 | 42.48 | 42.74 | 42.10 | 42.73 | +0.683% | 66,929 | +0.538% |
| 2026-02-13 | 41.77 | 42.55 | 41.07 | 42.44 | +1.995% | 78,001 | +1.225% |
| 2026-02-12 | 42.21 | 42.30 | 40.62 | 41.61 | -0.335% | 109,300 | +3.244% |
| 2026-02-11 | 43.33 | 43.45 | 41.70 | 41.75 | -2.703% | 50,106 | +2.898% |
| 2026-02-10 | 43.17 | 43.28 | 42.51 | 42.91 | -0.878% | 57,531 | +0.117% |
| 2026-02-09 | 43.25 | 43.59 | 42.92 | 43.29 | -0.391% | 53,491 | -0.762% |
| 2026-02-06 | 43.00 | 43.84 | 42.85 | 43.46 | +1.923% | 93,751 | -1.150% |
| 2026-02-05 | 43.12 | 43.74 | 42.31 | 42.64 | -1.661% | 84,848 | +0.750% |
| 2026-02-04 | 42.68 | 43.47 | 42.15 | 43.36 | +2.724% | 124,997 | -0.923% |
| 2026-02-03 | 41.33 | 42.80 | 40.88 | 42.21 | +0.190% | 90,480 | +1.777% |
| 2026-02-02 | 40.56 | 42.20 | 40.56 | 42.13 | +3.871% | 82,072 | +1.970% |
| 2026-01-30 | 40.25 | 40.83 | 39.68 | 40.56 | +0.946% | 72,082 | +5.917% |
| 2026-01-29 | 39.50 | 40.20 | 39.36 | 40.18 | +1.825% | 27,330 | +6.919% |
| 2026-01-28 | 39.59 | 40.23 | 39.37 | 39.46 | -0.979% | 60,089 | +8.870% |
| 2026-01-27 | 39.91 | 40.53 | 39.50 | 39.85 | +0.252% | 78,811 | +7.804% |
| 2026-01-26 | 40.62 | 40.94 | 39.58 | 39.75 | -1.779% | 52,084 | +8.075% |
| 2026-01-23 | 41.98 | 42.33 | 39.48 | 40.47 | -4.394% | 155,867 | +6.153% |
| 2026-01-22 | 40.24 | 42.63 | 39.37 | 42.33 | +5.194% | 156,783 | +1.488% |
| 2026-01-21 | 38.25 | 40.42 | 37.72 | 40.24 | +5.120% | 196,085 | +6.759% |
| 2026-01-20 | 37.85 | 38.68 | 37.54 | 38.28 | +0.420% | 101,058 | +12.226% |
| 2026-01-16 | 38.52 | 38.76 | 38.11 | 38.12 | -1.090% | 48,074 | +12.697% |
| 2026-01-15 | 38.09 | 39.27 | 37.67 | 38.54 | +0.706% | 46,754 | +11.469% |
| 2026-01-14 | 37.90 | 38.63 | 37.01 | 38.27 | +0.976% | 37,941 | +12.255% |
| 2026-01-13 | 38.16 | 38.36 | 37.78 | 37.90 | -0.105% | 27,491 | +13.351% |
| 2026-01-12 | 37.85 | 38.05 | 37.40 | 37.94 | -0.655% | 37,845 | +13.231% |
| 2026-01-09 | 38.72 | 38.98 | 37.99 | 38.19 | -1.598% | 44,904 | +12.490% |
| 2026-01-08 | 37.79 | 38.98 | 37.79 | 38.81 | +2.105% | 47,832 | +10.693% |
| 2026-01-07 | 38.32 | 38.58 | 37.55 | 38.01 | -1.144% | 51,726 | +13.023% |
| 2026-01-06 | 38.00 | 38.94 | 37.64 | 38.45 | +0.365% | 79,080 | +11.730% |
| 2026-01-05 | 37.43 | 38.75 | 37.43 | 38.31 | +2.351% | 77,025 | +12.138% |
| 2026-01-02 | 37.86 | 37.97 | 36.81 | 37.43 | -1.526% | 121,223 | +14.774% |
| 2025-12-31 | 38.48 | 38.61 | 37.61 | 38.01 | -0.887% | 147,719 | +13.023% |
| 2025-12-30 | 38.80 | 38.94 | 38.17 | 38.35 | -1.211% | 54,539 | +12.021% |
| 2025-12-29 | 39.46 | 39.51 | 38.80 | 38.82 | -1.447% | 45,627 | +10.665% |
| 2025-12-26 | 39.85 | 40.00 | 39.12 | 39.39 | -1.253% | 33,995 | +9.063% |
| 2025-12-24 | 39.62 | 40.51 | 39.31 | 39.89 | +0.885% | 46,854 | +7.696% |
| 2025-12-23 | 39.64 | 40.58 | 39.28 | 39.54 | -0.952% | 38,040 | +8.649% |
| 2025-12-22 | 40.39 | 40.95 | 39.76 | 39.92 | -1.213% | 51,951 | +7.615% |
| 2025-12-19 | 41.32 | 41.69 | 40.11 | 40.41 | -2.533% | 130,548 | +6.310% |
| 2025-12-18 | 40.80 | 41.70 | 40.44 | 41.46 | +2.169% | 118,005 | +3.618% |
| 2025-12-17 | 40.17 | 41.35 | 40.00 | 40.58 | +0.920% | 76,971 | +5.865% |
| 2025-12-16 | 40.15 | 40.60 | 39.99 | 40.21 | +0.324% | 52,303 | +6.839% |
| 2025-12-15 | 40.40 | 40.50 | 39.65 | 40.08 | +0.275% | 52,522 | +7.186% |
| 2025-12-12 | 40.03 | 40.48 | 39.66 | 39.97 | +0.075% | 60,865 | +7.481% |
| 2025-12-11 | 40.00 | 40.34 | 39.36 | 39.94 | +0.050% | 102,535 | +7.561% |
| 2025-12-10 | 39.15 | 40.33 | 39.01 | 39.92 | +2.123% | 135,165 | +7.615% |
| 2025-12-09 | 38.31 | 39.28 | 38.26 | 39.09 | +2.464% | 98,863 | +9.900% |
| 2025-12-08 | 38.90 | 39.10 | 38.00 | 38.15 | -1.498% | 80,023 | +12.608% |
| 2025-12-05 | 38.71 | 38.87 | 38.36 | 38.73 | -0.590% | 48,804 | +10.922% |
| 2025-12-04 | 39.34 | 39.34 | 38.55 | 38.96 | -0.307% | 34,276 | +10.267% |
| 2025-12-03 | 38.20 | 39.22 | 38.20 | 39.08 | +2.304% | 45,292 | +9.928% |
| 2025-12-02 | 38.69 | 38.69 | 37.96 | 38.20 | -0.959% | 40,232 | +12.461% |
| 2025-12-01 | 38.12 | 38.89 | 38.00 | 38.57 | +1.207% | 79,139 | +11.382% |
| 2025-11-28 | 38.70 | 38.70 | 37.79 | 38.11 | -0.652% | 23,418 | +12.726% |
| 2025-11-26 | 38.13 | 38.88 | 37.78 | 38.36 | -0.312% | 38,276 | +11.992% |
| 2025-11-25 | 37.52 | 38.62 | 37.52 | 38.48 | +3.274% | 45,526 | +11.642% |
| 2025-11-24 | 36.90 | 37.47 | 36.25 | 37.26 | +0.404% | 46,577 | +15.298% |
| 2025-11-21 | 36.63 | 37.30 | 36.25 | 37.11 | +2.260% | 100,897 | +15.764% |
| 2025-11-20 | 37.09 | 37.69 | 36.00 | 36.29 | -0.575% | 72,815 | +18.380% |
| 2025-11-19 | 36.32 | 36.90 | 36.06 | 36.50 | +1.248% | 58,218 | +17.699% |
| 2025-11-18 | 36.05 | 36.38 | 35.73 | 36.05 | -0.414% | 48,415 | +19.168% |
| 2025-11-17 | 37.57 | 37.58 | 36.01 | 36.20 | -3.234% | 50,800 | +18.674% |
| 2025-11-14 | 37.24 | 37.58 | 36.87 | 37.41 | -0.399% | 45,283 | +14.836% |
| 2025-11-13 | 37.92 | 38.26 | 37.30 | 37.56 | -1.624% | 31,474 | +14.377% |
| 2025-11-12 | 37.90 | 38.81 | 37.56 | 38.18 | +1.139% | 81,658 | +12.520% |
| 2025-11-11 | 37.30 | 37.97 | 36.72 | 37.75 | +0.936% | 25,247 | +13.801% |
| 2025-11-10 | 36.87 | 37.59 | 36.73 | 37.40 | +1.907% | 50,894 | +14.866% |
| 2025-11-07 | 36.74 | 36.94 | 36.32 | 36.70 | +0.273% | 28,579 | +17.057% |
| 2025-11-06 | 37.27 | 37.80 | 36.50 | 36.60 | -2.426% | 38,480 | +17.377% |
| 2025-11-05 | 36.35 | 37.75 | 36.20 | 37.51 | +3.791% | 95,756 | +14.529% |
| 2025-11-04 | 36.41 | 36.74 | 35.77 | 36.14 | -0.878% | 62,624 | +18.871% |
| 2025-11-03 | 36.84 | 37.05 | 36.20 | 36.46 | -0.789% | 51,241 | +17.828% |
| 2025-10-31 | 37.40 | 37.40 | 36.40 | 36.75 | -0.217% | 49,953 | +16.898% |
| 2025-10-30 | 36.58 | 37.68 | 35.91 | 36.83 | +0.491% | 70,343 | +16.644% |
| 2025-10-29 | 37.45 | 37.89 | 36.27 | 36.65 | -2.604% | 58,650 | +17.217% |
| 2025-10-28 | 38.00 | 38.65 | 37.47 | 37.63 | -0.423% | 52,613 | +14.164% |
| 2025-10-27 | 38.63 | 39.33 | 37.67 | 37.79 | -1.665% | 48,148 | +13.681% |
| 2025-10-24 | 38.52 | 39.50 | 38.18 | 38.43 | +0.866% | 55,070 | +11.788% |
| 2025-10-23 | 39.98 | 40.58 | 37.50 | 38.10 | -3.004% | 133,615 | +12.756% |
| 2025-10-22 | 39.21 | 39.86 | 38.83 | 39.28 | +0.281% | 81,723 | +9.369% |
| 2025-10-21 | 39.47 | 39.77 | 38.92 | 39.17 | -1.434% | 50,936 | +9.676% |
| 2025-10-20 | 38.10 | 39.76 | 37.98 | 39.74 | +5.663% | 75,324 | +8.103% |
| 2025-10-17 | 37.81 | 38.25 | 37.35 | 37.61 | +0.053% | 73,501 | +14.225% |
| 2025-10-16 | 38.16 | 38.16 | 36.86 | 37.59 | -2.160% | 146,940 | +14.286% |
| 2025-10-15 | 39.44 | 39.67 | 38.28 | 38.42 | -2.487% | 35,971 | +11.817% |
| 2025-10-14 | 38.07 | 39.59 | 37.98 | 39.40 | +3.304% | 84,968 | +9.036% |
| 2025-10-13 | 37.94 | 38.16 | 37.48 | 38.14 | +1.275% | 52,125 | +12.638% |
| 2025-10-10 | 38.24 | 38.84 | 37.48 | 37.66 | -1.774% | 76,293 | +14.073% |
| 2025-10-09 | 38.75 | 38.75 | 38.10 | 38.34 | -1.211% | 36,845 | +12.050% |
| 2025-10-08 | 39.00 | 39.44 | 38.76 | 38.81 | +0.284% | 50,767 | +10.693% |
| 2025-10-07 | 38.47 | 39.04 | 38.24 | 38.70 | +0.650% | 61,970 | +11.008% |
| 2025-10-06 | 37.26 | 38.75 | 37.26 | 38.45 | +2.753% | 89,914 | +11.730% |
| 2025-10-03 | 36.98 | 37.82 | 36.80 | 37.42 | +1.685% | 64,107 | +14.805% |
| 2025-10-02 | 37.34 | 37.58 | 36.32 | 36.80 | -1.552% | 42,746 | +16.739% |
| 2025-10-01 | 37.57 | 37.84 | 37.09 | 37.38 | -1.554% | 44,996 | +14.928% |
| 2025-09-30 | 38.19 | 38.81 | 37.01 | 37.97 | -0.991% | 82,980 | +13.142% |
| 2025-09-29 | 39.44 | 39.44 | 38.19 | 38.35 | -2.690% | 53,144 | +12.021% |
| 2025-09-26 | 39.15 | 39.65 | 38.71 | 39.41 | +1.025% | 51,565 | +9.008% |
| 2025-09-25 | 39.32 | 39.32 | 38.75 | 39.01 | -1.190% | 62,745 | +10.126% |
| 2025-09-24 | 39.95 | 40.40 | 39.20 | 39.48 | -0.679% | 97,980 | +8.815% |
| 2025-09-23 | 39.86 | 40.86 | 39.56 | 39.75 | -0.724% | 79,297 | +8.075% |
| 2025-09-22 | 40.22 | 40.34 | 39.66 | 40.04 | -0.596% | 69,553 | +7.293% |
| 2025-09-19 | 40.66 | 41.16 | 39.52 | 40.28 | -1.756% | 286,475 | +6.653% |
| 2025-09-18 | 40.14 | 41.02 | 40.05 | 41.00 | +2.500% | 135,055 | +4.780% |
| 2025-09-17 | 39.81 | 40.76 | 39.36 | 40.00 | +1.010% | 153,880 | +7.400% |
| 2025-09-16 | 39.50 | 39.88 | 39.11 | 39.60 | +0.355% | 138,562 | +8.485% |
| 2025-09-15 | 39.86 | 40.16 | 39.34 | 39.46 | -0.303% | 55,450 | +8.870% |
| 2025-09-12 | 39.83 | 39.84 | 39.21 | 39.58 | -0.678% | 52,334 | +8.540% |
| 2025-09-11 | 39.62 | 40.02 | 39.33 | 39.85 | +1.142% | 82,931 | +7.804% |
| 2025-09-10 | 39.27 | 39.70 | 39.18 | 39.40 | +0.472% | 34,863 | +9.036% |
| 2025-09-09 | 39.75 | 39.75 | 39.08 | 39.22 | -1.296% | 27,184 | +9.550% |
| 2025-09-08 | 39.98 | 40.10 | 39.51 | 39.73 | -0.625% | 59,131 | +8.130% |
| 2025-09-05 | 40.67 | 41.25 | 39.59 | 39.98 | -1.015% | 56,456 | +7.454% |
| 2025-09-04 | 39.70 | 40.44 | 39.25 | 40.39 | +2.513% | 57,345 | +6.363% |
| 2025-09-03 | 39.59 | 40.07 | 38.95 | 39.40 | -0.980% | 57,787 | +9.036% |
| 2025-09-02 | 39.54 | 40.33 | 39.13 | 39.79 | -0.100% | 56,785 | +7.967% |
| 2025-08-29 | 40.11 | 40.35 | 39.40 | 39.83 | -0.450% | 47,759 | +7.858% |
| 2025-08-28 | 40.27 | 40.27 | 39.72 | 40.01 | +0.050% | 51,879 | +7.373% |
| 2025-08-27 | 39.91 | 40.66 | 39.43 | 39.99 | +0.025% | 82,646 | +7.427% |
| 2025-08-26 | 39.47 | 40.55 | 39.30 | 39.98 | +1.087% | 105,184 | +7.454% |
| 2025-08-25 | 39.83 | 39.94 | 39.48 | 39.55 | -0.728% | 34,045 | +8.622% |
| 2025-08-22 | 38.70 | 40.35 | 37.60 | 39.84 | +3.818% | 127,599 | +7.831% |
| 2025-08-21 | 38.54 | 39.10 | 38.00 | 38.38 | -0.609% | 48,782 | +11.948% |
| 2025-08-20 | 38.66 | 39.12 | 38.34 | 38.61 | -0.129% | 49,511 | +11.267% |
| 2025-08-19 | 38.76 | 39.15 | 38.52 | 38.66 | +0.155% | 37,435 | +11.123% |
| 2025-08-18 | 38.56 | 38.83 | 36.82 | 38.60 | +0.208% | 45,480 | +11.295% |
| 2025-08-15 | 39.25 | 39.30 | 38.06 | 38.52 | -1.509% | 101,018 | +11.526% |
| 2025-08-14 | 38.80 | 39.27 | 38.40 | 39.11 | -0.280% | 54,508 | +9.844% |
| 2025-08-13 | 38.91 | 39.25 | 38.44 | 39.22 | +1.870% | 112,227 | +9.536% |
| 2025-08-12 | 37.14 | 38.58 | 37.14 | 38.50 | +4.705% | 72,853 | +11.584% |
| 2025-08-11 | 36.47 | 36.81 | 36.25 | 36.77 | +1.518% | 39,326 | +16.834% |
| 2025-08-08 | 35.66 | 36.40 | 35.60 | 36.22 | +1.542% | 26,766 | +18.609% |
| 2025-08-07 | 35.99 | 36.20 | 35.60 | 35.67 | -0.779% | 48,418 | +20.437% |
| 2025-08-06 | 36.52 | 36.79 | 35.80 | 35.95 | -1.588% | 89,243 | +19.499% |
| 2025-08-05 | 36.87 | 37.05 | 36.25 | 36.53 | -0.545% | 47,642 | +17.602% |
| 2025-08-04 | 36.28 | 36.86 | 35.74 | 36.73 | +1.045% | 49,805 | +16.962% |
| 2025-08-01 | 37.01 | 37.01 | 36.02 | 36.35 | -3.453% | 96,219 | +18.184% |
| 2025-07-31 | 38.25 | 38.91 | 37.16 | 37.65 | -1.928% | 107,277 | +14.104% |
| 2025-07-30 | 39.00 | 39.72 | 38.10 | 38.39 | -1.564% | 122,478 | +11.904% |
| 2025-07-29 | 37.50 | 39.08 | 37.32 | 39.00 | +5.065% | 137,251 | +10.154% |
| 2025-07-28 | 37.02 | 37.42 | 36.68 | 37.12 | +1.421% | 73,360 | +15.733% |
| 2025-07-25 | 37.45 | 37.45 | 36.47 | 36.60 | -1.824% | 75,385 | +17.377% |
| 2025-07-24 | 36.53 | 37.88 | 36.22 | 37.28 | +2.785% | 121,161 | +15.236% |
| 2025-07-23 | 36.20 | 36.27 | 35.03 | 36.27 | +1.313% | 43,952 | +18.445% |
| 2025-07-22 | 35.95 | 36.38 | 35.57 | 35.80 | -0.666% | 41,377 | +20.000% |
| 2025-07-21 | 35.99 | 36.60 | 35.59 | 36.04 | +0.278% | 57,183 | +19.201% |
| 2025-07-18 | 36.97 | 36.97 | 33.95 | 35.94 | -1.776% | 55,220 | +19.533% |
| 2025-07-17 | 35.56 | 36.76 | 35.56 | 36.59 | +1.301% | 39,208 | +17.409% |
| 2025-07-16 | 35.93 | 36.25 | 35.21 | 36.12 | +0.866% | 49,230 | +18.937% |
| 2025-07-15 | 36.98 | 37.00 | 35.57 | 35.81 | -3.138% | 116,489 | +19.966% |
| 2025-07-14 | 35.08 | 36.97 | 34.00 | 36.97 | +4.376% | 112,083 | +16.202% |
| 2025-07-11 | 35.23 | 35.46 | 34.81 | 35.42 | +0.255% | 64,245 | +21.287% |
| 2025-07-10 | 35.20 | 35.60 | 34.72 | 35.33 | +0.426% | 22,872 | +21.596% |
| 2025-07-09 | 35.35 | 35.66 | 34.36 | 35.18 | -0.312% | 25,271 | +22.115% |
| 2025-07-08 | 35.05 | 35.46 | 34.43 | 35.29 | +1.321% | 37,671 | +21.734% |
| 2025-07-07 | 35.13 | 35.51 | 34.63 | 34.83 | -1.915% | 45,542 | +23.342% |
| 2025-07-03 | 34.69 | 35.61 | 34.22 | 35.51 | +3.197% | 48,607 | +20.980% |
| 2025-07-02 | 33.77 | 34.52 | 33.41 | 34.41 | +1.986% | 45,041 | +24.847% |
| 2025-07-01 | 32.64 | 34.20 | 32.48 | 33.74 | +3.275% | 43,509 | +27.327% |
| 2025-06-30 | 33.21 | 33.56 | 32.51 | 32.67 | -1.685% | 114,900 | +31.497% |
| 2025-06-27 | 33.22 | 33.50 | 32.84 | 33.23 | +0.393% | 286,511 | +29.281% |
| 2025-06-26 | 32.28 | 33.15 | 32.21 | 33.10 | +2.699% | 44,360 | +29.789% |
| 2025-06-25 | 32.21 | 32.36 | 31.26 | 32.23 | +0.155% | 50,110 | +33.292% |
| 2025-06-24 | 32.14 | 32.57 | 31.72 | 32.18 | +0.783% | 48,435 | +33.499% |
| 2025-06-23 | 30.31 | 31.98 | 30.28 | 31.93 | +4.040% | 96,691 | +34.544% |
| 2025-06-20 | 30.35 | 30.77 | 29.98 | 30.69 | +2.164% | 49,383 | +39.980% |
| 2025-06-18 | 30.32 | 31.00 | 30.04 | 30.04 | +1.179% | 97,916 | +43.009% |
| 2025-06-17 | 30.10 | 30.20 | 29.66 | 29.69 | -0.802% | 43,936 | +44.695% |
| 2025-06-16 | 30.63 | 30.63 | 29.80 | 29.93 | -0.927% | 41,338 | +43.535% |
| 2025-06-13 | 30.40 | 30.69 | 29.75 | 30.21 | -2.233% | 71,031 | +42.205% |
| 2025-06-12 | 30.57 | 31.13 | 30.57 | 30.90 | 0.000% | 51,938 | +39.029% |
| 2025-06-11 | 31.07 | 31.78 | 30.85 | 30.90 | -2.153% | 42,103 | +39.029% |
| 2025-06-10 | 31.11 | 31.80 | 30.20 | 31.58 | +1.641% | 67,394 | +36.035% |
| 2025-06-09 | 31.21 | 31.23 | 30.88 | 31.07 | +0.161% | 34,723 | +38.268% |
| 2025-06-06 | 30.88 | 32.49 | 30.72 | 31.02 | +2.140% | 32,805 | +38.491% |
| 2025-06-05 | 30.66 | 30.97 | 30.13 | 30.37 | -0.752% | 43,366 | +41.455% |
| 2025-06-04 | 31.41 | 32.32 | 30.39 | 30.60 | -2.252% | 41,230 | +40.392% |
| 2025-06-03 | 30.59 | 31.47 | 30.59 | 31.30 | +1.937% | 27,715 | +37.230% |
| 2025-06-02 | 30.41 | 30.97 | 30.31 | 30.71 | +0.163% | 63,242 | +39.889% |
| 2025-05-30 | 31.01 | 31.11 | 30.64 | 30.66 | -1.224% | 45,445 | +40.117% |
| 2025-05-29 | 31.11 | 31.37 | 30.81 | 31.04 | +0.194% | 35,406 | +38.402% |
| 2025-05-28 | 31.77 | 32.00 | 30.79 | 30.98 | -2.975% | 43,372 | +38.670% |
| 2025-05-27 | 31.09 | 32.07 | 30.63 | 31.93 | +4.757% | 56,652 | +34.544% |
| 2025-05-23 | 30.11 | 31.17 | 30.10 | 30.48 | -0.878% | 75,231 | +40.945% |
| 2025-05-22 | 30.85 | 31.74 | 30.45 | 30.75 | -0.259% | 37,433 | +39.707% |
| 2025-05-21 | 31.28 | 31.46 | 30.64 | 30.83 | -2.836% | 42,981 | +39.345% |
| 2025-05-20 | 31.82 | 31.89 | 31.44 | 31.73 | +0.411% | 40,466 | +35.392% |
| 2025-05-19 | 31.20 | 32.23 | 31.20 | 31.60 | -0.629% | 39,423 | +35.949% |
| 2025-05-16 | 31.87 | 32.11 | 31.65 | 31.80 | -0.501% | 40,504 | +35.094% |
| 2025-05-15 | 31.66 | 32.12 | 31.23 | 31.96 | +0.503% | 47,434 | +34.418% |
| 2025-05-14 | 32.40 | 32.66 | 31.65 | 31.80 | -1.242% | 46,547 | +35.094% |
| 2025-05-13 | 32.22 | 32.48 | 31.55 | 32.20 | +0.421% | 49,296 | +33.416% |
| 2025-05-12 | 32.19 | 32.62 | 31.46 | 32.06 | +3.536% | 90,110 | +33.978% |
| 2025-05-09 | 30.77 | 31.33 | 30.69 | 30.97 | +0.650% | 33,035 | +38.715% |
| 2025-05-08 | 30.09 | 31.14 | 30.09 | 30.77 | +3.429% | 57,974 | +39.617% |
| 2025-05-07 | 30.40 | 30.64 | 29.66 | 29.75 | -1.555% | 83,635 | +44.403% |
| 2025-05-06 | 29.73 | 30.50 | 29.60 | 30.22 | +0.299% | 58,093 | +42.158% |
| 2025-05-05 | 30.43 | 30.79 | 30.04 | 30.13 | -1.245% | 51,357 | +42.582% |
| 2025-05-02 | 30.53 | 31.12 | 30.42 | 30.51 | +0.660% | 64,012 | +40.806% |
| 2025-05-01 | 29.60 | 30.54 | 29.30 | 30.31 | +1.711% | 89,751 | +41.735% |
| 2025-04-30 | 29.52 | 31.36 | 29.30 | 29.80 | +0.235% | 124,351 | +44.161% |
| 2025-04-29 | 28.57 | 30.29 | 28.13 | 29.73 | +3.301% | 77,034 | +44.501% |
| 2025-04-28 | 28.51 | 30.06 | 28.09 | 28.78 | +1.912% | 119,751 | +49.270% |
| 2025-04-25 | 28.63 | 28.98 | 27.49 | 28.24 | -2.889% | 95,231 | +52.125% |
| 2025-04-24 | 29.02 | 30.21 | 26.34 | 29.08 | -4.687% | 91,813 | +47.730% |
| 2025-04-23 | 30.75 | 31.40 | 30.28 | 30.51 | +1.026% | 55,437 | +40.806% |
| 2025-04-22 | 29.19 | 30.34 | 28.92 | 30.20 | +4.934% | 75,466 | +42.252% |
| 2025-04-21 | 28.71 | 28.99 | 28.44 | 28.78 | -1.269% | 45,052 | +49.270% |
| 2025-04-17 | 28.82 | 29.29 | 28.76 | 29.15 | +1.321% | 58,166 | +47.376% |
| 2025-04-16 | 29.09 | 29.32 | 28.00 | 28.77 | +0.244% | 49,877 | +49.322% |
| 2025-04-15 | 27.88 | 29.06 | 27.67 | 28.70 | 0.000% | 57,468 | +49.686% |