UCB
United Community Banks, Inc.
stockNYSE
Market OpenOct 5, 2026 11:47:53 AM EDT
33.96USD-0.440%(-0.15)159,759
33.96Bid33.97Ask0.01SpreadUCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.10 | 34.20 | 33.67 | 33.96 | -0.440% | 159,759 | 0.000% |
| 2026-10-02 | 34.01 | 34.44 | 33.88 | 34.11 | +1.007% | 943,821 | -0.440% |
| 2026-10-01 | 33.24 | 33.78 | 32.64 | 33.77 | +1.259% | 1,127,779 | +0.563% |
| 2026-09-30 | 33.64 | 33.98 | 33.19 | 33.35 | -0.744% | 830,489 | +1.829% |
| 2026-09-29 | 34.13 | 34.16 | 33.50 | 33.60 | -1.147% | 859,223 | +1.071% |
| 2026-09-28 | 34.38 | 34.38 | 33.80 | 33.99 | -0.701% | 1,085,171 | -0.088% |
| 2026-09-25 | 34.01 | 34.41 | 33.95 | 34.23 | +1.033% | 1,020,289 | -0.789% |
| 2026-09-24 | 33.70 | 34.01 | 33.41 | 33.88 | +1.104% | 659,817 | +0.236% |
| 2026-09-23 | 34.13 | 34.23 | 33.50 | 33.51 | -1.989% | 708,455 | +1.343% |
| 2026-09-22 | 34.86 | 34.86 | 34.19 | 34.19 | -1.156% | 786,036 | -0.673% |
| 2026-09-21 | 34.83 | 34.94 | 34.59 | 34.59 | -0.288% | 609,808 | -1.821% |
| 2026-09-18 | 34.58 | 34.75 | 34.32 | 34.69 | +0.144% | 1,715,542 | -2.104% |
| 2026-09-17 | 35.14 | 35.24 | 34.62 | 34.64 | -0.574% | 656,787 | -1.963% |
| 2026-09-16 | 35.59 | 35.59 | 34.18 | 34.84 | -1.415% | 1,154,995 | -2.526% |
| 2026-09-15 | 35.12 | 35.69 | 34.79 | 35.34 | -0.113% | 1,102,361 | -3.905% |
| 2026-09-14 | 35.24 | 35.69 | 35.02 | 35.38 | +0.255% | 930,889 | -4.014% |
| 2026-09-11 | 35.58 | 35.66 | 34.91 | 35.29 | +0.398% | 670,752 | -3.769% |
| 2026-09-10 | 35.05 | 35.19 | 34.69 | 35.15 | +0.314% | 554,294 | -3.385% |
| 2026-09-09 | 35.19 | 35.52 | 34.80 | 35.04 | -0.708% | 856,264 | -3.082% |
| 2026-09-08 | 35.53 | 35.71 | 35.20 | 35.29 | -0.982% | 920,250 | -3.769% |
| 2026-09-04 | 35.18 | 35.73 | 35.18 | 35.64 | +0.706% | 476,374 | -4.714% |
| 2026-09-03 | 35.24 | 35.56 | 35.13 | 35.39 | +1.201% | 589,032 | -4.041% |
| 2026-09-02 | 34.44 | 35.30 | 34.32 | 34.97 | +2.521% | 856,409 | -2.888% |
| 2026-09-01 | 34.73 | 34.91 | 34.00 | 34.11 | -2.095% | 700,281 | -0.440% |
| 2026-08-31 | 35.14 | 35.18 | 34.74 | 34.84 | -0.966% | 555,541 | -2.526% |
| 2026-08-28 | 35.39 | 35.60 | 35.12 | 35.18 | -0.142% | 682,005 | -3.468% |
| 2026-08-27 | 34.89 | 35.24 | 34.61 | 35.23 | +0.028% | 377,980 | -3.605% |
| 2026-08-26 | 35.25 | 35.37 | 34.98 | 35.22 | +0.313% | 573,279 | -3.578% |
| 2026-08-25 | 35.47 | 35.47 | 35.05 | 35.11 | -0.819% | 656,120 | -3.275% |
| 2026-08-24 | 35.62 | 35.94 | 35.38 | 35.40 | -0.506% | 496,897 | -4.068% |
| 2026-08-21 | 35.83 | 35.91 | 35.27 | 35.58 | +0.141% | 719,990 | -4.553% |
| 2026-08-20 | 35.50 | 35.80 | 35.38 | 35.53 | -0.615% | 725,834 | -4.419% |
| 2026-08-19 | 36.42 | 36.55 | 35.21 | 35.75 | -2.189% | 914,110 | -5.007% |
| 2026-08-18 | 36.80 | 36.80 | 36.21 | 36.55 | -0.218% | 768,541 | -7.086% |
| 2026-08-17 | 35.99 | 36.92 | 35.98 | 36.63 | -0.299% | 1,204,780 | -7.289% |
| 2026-08-14 | 36.68 | 37.05 | 36.63 | 36.74 | -0.054% | 750,019 | -7.567% |
| 2026-08-13 | 36.63 | 36.80 | 36.42 | 36.76 | +0.989% | 850,875 | -7.617% |
| 2026-08-12 | 36.17 | 36.47 | 36.03 | 36.40 | +0.719% | 616,742 | -6.703% |
| 2026-08-11 | 35.73 | 36.22 | 35.55 | 36.14 | +2.090% | 864,687 | -6.032% |
| 2026-08-10 | 35.34 | 35.57 | 35.09 | 35.40 | -0.310% | 714,367 | -4.068% |
| 2026-08-07 | 35.49 | 35.74 | 35.30 | 35.51 | -0.532% | 685,291 | -4.365% |
| 2026-08-06 | 36.25 | 36.28 | 35.68 | 35.70 | -1.026% | 841,857 | -4.874% |
| 2026-08-05 | 36.16 | 36.20 | 35.93 | 36.07 | -0.194% | 648,045 | -5.850% |
| 2026-08-04 | 35.82 | 36.32 | 35.62 | 36.14 | +0.865% | 761,584 | -6.032% |
| 2026-08-03 | 34.92 | 36.04 | 34.92 | 35.83 | +1.100% | 820,533 | -5.219% |
| 2026-07-31 | 35.43 | 35.61 | 35.08 | 35.44 | +0.425% | 856,110 | -4.176% |
| 2026-07-30 | 35.85 | 35.85 | 35.26 | 35.29 | -0.843% | 1,369,002 | -3.769% |
| 2026-07-29 | 35.37 | 35.73 | 35.31 | 35.59 | -0.252% | 1,176,067 | -4.580% |
| 2026-07-28 | 35.31 | 35.72 | 35.28 | 35.68 | +1.450% | 782,245 | -4.821% |
| 2026-07-27 | 35.38 | 35.66 | 35.17 | 35.17 | -0.227% | 914,273 | -3.440% |
| 2026-07-24 | 34.97 | 35.52 | 34.88 | 35.25 | +1.032% | 1,001,045 | -3.660% |
| 2026-07-23 | 34.63 | 34.93 | 34.33 | 34.89 | -0.286% | 1,221,139 | -2.666% |
| 2026-07-22 | 35.36 | 35.36 | 34.74 | 34.99 | -1.018% | 1,439,982 | -2.944% |
| 2026-07-21 | 35.49 | 35.81 | 34.80 | 35.35 | -1.887% | 1,325,543 | -3.932% |
| 2026-07-20 | 36.39 | 36.52 | 35.95 | 36.03 | -1.152% | 885,205 | -5.745% |
| 2026-07-17 | 36.78 | 37.08 | 36.17 | 36.45 | -1.726% | 1,168,735 | -6.831% |
| 2026-07-16 | 36.13 | 37.18 | 35.98 | 37.09 | +3.028% | 940,585 | -8.439% |
| 2026-07-15 | 35.63 | 36.33 | 35.31 | 36.00 | +1.095% | 598,366 | -5.667% |
| 2026-07-14 | 35.60 | 35.79 | 35.37 | 35.61 | +0.197% | 917,469 | -4.634% |
| 2026-07-13 | 35.69 | 35.73 | 35.26 | 35.54 | -0.028% | 801,973 | -4.446% |
| 2026-07-10 | 35.22 | 35.63 | 35.18 | 35.55 | +0.822% | 877,663 | -4.473% |
| 2026-07-09 | 34.61 | 35.41 | 34.61 | 35.26 | +1.937% | 719,490 | -3.687% |
| 2026-07-08 | 35.18 | 35.29 | 34.35 | 34.59 | -2.011% | 879,776 | -1.821% |
| 2026-07-07 | 35.89 | 35.98 | 35.30 | 35.30 | -0.982% | 646,906 | -3.796% |
| 2026-07-06 | 35.35 | 35.80 | 35.27 | 35.65 | +0.451% | 652,649 | -4.741% |
| 2026-07-02 | 36.20 | 36.30 | 35.17 | 35.49 | -1.553% | 1,299,899 | -4.311% |
| 2026-07-01 | 35.33 | 36.20 | 35.17 | 36.05 | +2.736% | 1,018,219 | -5.798% |
| 2026-06-30 | 35.23 | 35.45 | 35.05 | 35.09 | -0.764% | 922,585 | -3.220% |
| 2026-06-29 | 35.37 | 35.62 | 35.07 | 35.36 | -0.702% | 1,395,007 | -3.959% |
| 2026-06-26 | 35.32 | 35.66 | 35.14 | 35.61 | +1.569% | 3,076,882 | -4.634% |
| 2026-06-25 | 34.62 | 35.19 | 34.58 | 35.06 | +1.476% | 1,080,104 | -3.137% |
| 2026-06-24 | 34.05 | 34.66 | 33.90 | 34.55 | +1.498% | 1,159,919 | -1.708% |
| 2026-06-23 | 33.61 | 34.13 | 33.42 | 34.04 | +1.977% | 1,031,696 | -0.235% |
| 2026-06-22 | 32.96 | 33.40 | 32.85 | 33.38 | +1.613% | 1,070,341 | +1.738% |
| 2026-06-18 | 32.73 | 33.08 | 32.70 | 32.85 | +0.891% | 1,742,446 | +3.379% |
| 2026-06-17 | 32.99 | 33.34 | 32.16 | 32.56 | -2.252% | 1,359,323 | +4.300% |
| 2026-06-16 | 33.79 | 33.99 | 33.17 | 33.31 | -0.419% | 994,268 | +1.951% |
| 2026-06-15 | 34.57 | 34.81 | 33.34 | 33.45 | -3.407% | 1,043,403 | +1.525% |
| 2026-06-12 | 34.50 | 34.77 | 34.47 | 34.63 | +1.050% | 966,414 | -1.935% |
| 2026-06-11 | 34.24 | 34.40 | 33.66 | 34.27 | +0.883% | 1,196,243 | -0.905% |
| 2026-06-10 | 34.05 | 34.28 | 33.85 | 33.97 | +0.682% | 686,886 | -0.029% |
| 2026-06-09 | 33.53 | 34.36 | 33.51 | 33.74 | +1.443% | 872,990 | +0.652% |
| 2026-06-08 | 33.20 | 33.83 | 33.20 | 33.26 | -0.240% | 1,072,017 | +2.105% |
| 2026-06-05 | 33.34 | 33.59 | 33.23 | 33.34 | +0.361% | 638,672 | +1.860% |
| 2026-06-04 | 32.78 | 33.28 | 32.77 | 33.22 | +3.008% | 773,129 | +2.228% |
| 2026-06-03 | 32.54 | 32.64 | 32.12 | 32.25 | -1.916% | 952,773 | +5.302% |
| 2026-06-02 | 32.22 | 33.01 | 32.22 | 32.88 | +1.764% | 1,991,847 | +3.285% |
| 2026-06-01 | 32.62 | 32.80 | 32.16 | 32.31 | -1.942% | 1,187,417 | +5.107% |
| 2026-05-29 | 33.09 | 33.28 | 32.91 | 32.95 | -0.453% | 849,069 | +3.065% |
| 2026-05-28 | 33.07 | 33.38 | 32.77 | 33.10 | -0.601% | 538,721 | +2.598% |
| 2026-05-27 | 33.65 | 33.79 | 33.17 | 33.30 | -0.893% | 564,959 | +1.982% |
| 2026-05-26 | 33.27 | 33.83 | 33.27 | 33.60 | +1.144% | 748,938 | +1.071% |
| 2026-05-22 | 33.32 | 33.52 | 33.13 | 33.22 | -0.180% | 549,213 | +2.228% |
| 2026-05-21 | 33.04 | 33.37 | 32.68 | 33.28 | -0.060% | 572,946 | +2.043% |
| 2026-05-20 | 32.59 | 33.43 | 32.35 | 33.30 | +2.556% | 745,353 | +1.982% |
| 2026-05-19 | 32.51 | 32.60 | 32.06 | 32.47 | -0.338% | 491,323 | +4.589% |
| 2026-05-18 | 32.21 | 32.73 | 32.15 | 32.58 | +1.622% | 462,631 | +4.236% |
| 2026-05-15 | 32.67 | 32.67 | 31.84 | 32.06 | -1.837% | 704,018 | +5.926% |
| 2026-05-14 | 32.50 | 32.83 | 32.07 | 32.66 | +1.460% | 525,058 | +3.980% |
| 2026-05-13 | 32.59 | 32.80 | 32.13 | 32.19 | -1.770% | 570,487 | +5.499% |
| 2026-05-12 | 32.82 | 32.91 | 31.95 | 32.77 | +0.122% | 814,693 | +3.631% |
| 2026-05-11 | 33.57 | 33.70 | 32.69 | 32.73 | -1.888% | 750,133 | +3.758% |
| 2026-05-08 | 33.55 | 33.70 | 33.27 | 33.36 | -0.596% | 622,577 | +1.799% |
| 2026-05-07 | 33.96 | 34.09 | 33.43 | 33.56 | -1.120% | 513,145 | +1.192% |
| 2026-05-06 | 33.91 | 34.26 | 33.81 | 33.94 | +1.072% | 644,889 | +0.059% |
| 2026-05-05 | 33.36 | 33.70 | 33.09 | 33.58 | +1.175% | 441,284 | +1.132% |
| 2026-05-04 | 33.21 | 33.66 | 33.12 | 33.19 | -0.984% | 556,257 | +2.320% |
| 2026-05-01 | 33.46 | 33.82 | 33.08 | 33.52 | +0.570% | 565,072 | +1.313% |
| 2026-04-30 | 32.86 | 33.69 | 32.75 | 33.33 | +0.543% | 727,531 | +1.890% |
| 2026-04-29 | 33.46 | 33.77 | 33.05 | 33.15 | -1.457% | 800,002 | +2.443% |
| 2026-04-28 | 34.11 | 34.35 | 33.55 | 33.64 | -0.148% | 734,007 | +0.951% |
| 2026-04-27 | 33.10 | 33.91 | 33.08 | 33.69 | +1.844% | 649,550 | +0.801% |
| 2026-04-24 | 33.59 | 33.79 | 32.95 | 33.08 | -1.752% | 726,554 | +2.660% |
| 2026-04-23 | 33.05 | 33.68 | 32.85 | 33.67 | +2.372% | 880,672 | +0.861% |
| 2026-04-22 | 33.13 | 33.26 | 32.66 | 32.89 | -0.874% | 965,868 | +3.253% |
| 2026-04-21 | 33.46 | 34.71 | 32.37 | 33.18 | -3.294% | 1,806,855 | +2.351% |
| 2026-04-20 | 33.97 | 34.62 | 33.97 | 34.31 | +0.469% | 950,155 | -1.020% |
| 2026-04-17 | 33.87 | 34.84 | 33.81 | 34.15 | +2.154% | 1,163,404 | -0.556% |
| 2026-04-16 | 33.24 | 33.53 | 33.24 | 33.43 | +0.120% | 802,879 | +1.585% |
| 2026-04-15 | 33.83 | 33.83 | 33.31 | 33.39 | -1.242% | 1,084,131 | +1.707% |
| 2026-04-14 | 33.97 | 34.13 | 33.69 | 33.81 | -1.054% | 855,136 | +0.444% |
| 2026-04-13 | 33.78 | 34.19 | 33.58 | 34.17 | +0.530% | 800,637 | -0.615% |
| 2026-04-10 | 34.67 | 34.67 | 33.81 | 33.99 | -2.440% | 1,018,692 | -0.088% |
| 2026-04-09 | 33.88 | 35.07 | 33.64 | 34.84 | +4.124% | 1,614,102 | -2.526% |
| 2026-04-08 | 33.28 | 33.72 | 33.23 | 33.46 | +3.081% | 966,124 | +1.494% |
| 2026-04-07 | 32.20 | 32.52 | 31.98 | 32.46 | +0.464% | 853,981 | +4.621% |
| 2026-04-06 | 32.05 | 32.36 | 31.82 | 32.31 | +0.686% | 571,013 | +5.107% |
| 2026-04-02 | 31.54 | 32.10 | 31.32 | 32.09 | +0.438% | 735,490 | +5.827% |
| 2026-04-01 | 31.57 | 32.27 | 31.57 | 31.95 | +1.461% | 807,937 | +6.291% |
| 2026-03-31 | 31.28 | 31.73 | 31.02 | 31.49 | +2.108% | 1,027,603 | +7.844% |
| 2026-03-30 | 31.11 | 31.23 | 30.78 | 30.84 | -0.291% | 810,700 | +10.117% |
| 2026-03-27 | 31.01 | 31.30 | 30.84 | 30.93 | -1.340% | 720,159 | +9.796% |
| 2026-03-26 | 30.98 | 31.41 | 30.93 | 31.35 | +0.449% | 548,755 | +8.325% |
| 2026-03-25 | 31.42 | 31.53 | 30.93 | 31.21 | +0.418% | 553,738 | +8.811% |
| 2026-03-24 | 30.38 | 31.31 | 30.36 | 31.08 | +1.403% | 714,315 | +9.266% |
| 2026-03-23 | 30.91 | 31.33 | 30.46 | 30.65 | +1.793% | 1,015,791 | +10.799% |
| 2026-03-20 | 30.01 | 30.12 | 29.63 | 30.11 | +0.702% | 2,159,399 | +12.786% |
| 2026-03-19 | 29.72 | 30.09 | 29.45 | 29.90 | +0.640% | 804,436 | +13.579% |
| 2026-03-18 | 29.92 | 30.08 | 29.50 | 29.71 | -0.801% | 1,141,689 | +14.305% |
| 2026-03-17 | 30.35 | 30.36 | 29.70 | 29.95 | +0.134% | 587,732 | +13.389% |
| 2026-03-16 | 30.27 | 30.50 | 29.89 | 29.91 | -0.100% | 723,822 | +13.541% |
| 2026-03-13 | 30.21 | 30.26 | 29.70 | 29.94 | -0.795% | 803,806 | +13.427% |
| 2026-03-12 | 29.65 | 30.46 | 29.64 | 30.18 | -0.887% | 656,992 | +12.525% |
| 2026-03-11 | 30.45 | 30.68 | 30.06 | 30.45 | -0.523% | 905,399 | +11.527% |
| 2026-03-10 | 30.53 | 31.25 | 30.17 | 30.61 | +0.065% | 986,599 | +10.944% |
| 2026-03-09 | 30.27 | 30.83 | 29.38 | 30.59 | -1.099% | 1,189,323 | +11.017% |
| 2026-03-06 | 31.08 | 31.18 | 30.42 | 30.93 | -3.434% | 1,064,499 | +9.796% |
| 2026-03-05 | 32.19 | 32.36 | 31.71 | 32.03 | -1.567% | 676,928 | +6.026% |
| 2026-03-04 | 32.48 | 32.82 | 32.27 | 32.54 | +0.432% | 920,547 | +4.364% |
| 2026-03-03 | 31.57 | 32.72 | 31.33 | 32.40 | -0.338% | 1,014,894 | +4.815% |
| 2026-03-02 | 31.56 | 32.80 | 31.34 | 32.51 | +1.057% | 1,005,988 | +4.460% |
| 2026-02-27 | 33.61 | 33.73 | 31.97 | 32.17 | -6.292% | 1,506,714 | +5.564% |
| 2026-02-26 | 33.78 | 34.36 | 33.73 | 34.33 | +1.960% | 1,012,130 | -1.078% |
| 2026-02-25 | 33.33 | 33.80 | 33.16 | 33.67 | +1.722% | 708,888 | +0.861% |
| 2026-02-24 | 33.29 | 33.54 | 32.91 | 33.10 | -0.630% | 585,495 | +2.598% |
| 2026-02-23 | 34.34 | 34.70 | 32.98 | 33.31 | -4.116% | 998,687 | +1.951% |
| 2026-02-20 | 34.52 | 34.88 | 34.12 | 34.74 | +0.550% | 815,619 | -2.245% |
| 2026-02-19 | 34.36 | 34.56 | 34.16 | 34.55 | -0.029% | 621,845 | -1.708% |
| 2026-02-18 | 34.90 | 35.47 | 34.40 | 34.56 | -0.889% | 857,122 | -1.736% |
| 2026-02-17 | 34.85 | 35.11 | 34.29 | 34.87 | +0.897% | 767,719 | -2.610% |
| 2026-02-13 | 34.64 | 34.80 | 34.16 | 34.56 | +0.058% | 536,152 | -1.736% |
| 2026-02-12 | 35.34 | 35.54 | 33.98 | 34.54 | -1.230% | 682,133 | -1.679% |
| 2026-02-11 | 35.69 | 35.96 | 34.80 | 34.97 | -1.131% | 539,081 | -2.888% |
| 2026-02-10 | 35.86 | 35.98 | 34.98 | 35.37 | -1.449% | 656,936 | -3.986% |
| 2026-02-09 | 36.17 | 36.50 | 35.88 | 35.89 | -1.698% | 636,913 | -5.378% |
| 2026-02-06 | 36.42 | 36.77 | 36.29 | 36.51 | +1.220% | 940,978 | -6.984% |
| 2026-02-05 | 35.99 | 36.37 | 35.64 | 36.07 | +0.530% | 961,422 | -5.850% |
| 2026-02-04 | 35.70 | 36.25 | 35.52 | 35.88 | +1.442% | 846,401 | -5.351% |
| 2026-02-03 | 35.04 | 35.95 | 34.83 | 35.37 | +1.086% | 1,021,436 | -3.986% |
| 2026-02-02 | 34.33 | 35.36 | 34.06 | 34.99 | +1.626% | 856,167 | -2.944% |
| 2026-01-30 | 34.37 | 34.69 | 34.01 | 34.43 | -0.778% | 931,408 | -1.365% |
| 2026-01-29 | 34.39 | 34.77 | 34.20 | 34.70 | +1.373% | 1,100,222 | -2.133% |
| 2026-01-28 | 34.13 | 34.53 | 33.99 | 34.23 | +0.647% | 1,255,930 | -0.789% |
| 2026-01-27 | 33.74 | 34.11 | 33.61 | 34.01 | +1.311% | 1,096,326 | -0.147% |
| 2026-01-26 | 33.83 | 34.20 | 33.26 | 33.57 | -0.886% | 1,145,387 | +1.162% |
| 2026-01-23 | 34.90 | 34.97 | 33.77 | 33.87 | -3.532% | 939,627 | +0.266% |
| 2026-01-22 | 35.09 | 35.72 | 34.95 | 35.11 | -0.114% | 1,165,430 | -3.275% |
| 2026-01-21 | 33.75 | 35.37 | 33.75 | 35.15 | +4.925% | 2,111,956 | -3.385% |
| 2026-01-20 | 33.34 | 33.98 | 33.34 | 33.50 | -1.063% | 1,331,980 | +1.373% |
| 2026-01-16 | 33.85 | 34.05 | 33.64 | 33.86 | -0.147% | 994,885 | +0.295% |
| 2026-01-15 | 33.30 | 34.15 | 33.30 | 33.91 | +1.557% | 940,911 | +0.147% |
| 2026-01-14 | 31.33 | 33.68 | 31.33 | 33.39 | +2.802% | 1,305,983 | +1.707% |
| 2026-01-13 | 32.83 | 32.98 | 32.45 | 32.48 | -0.642% | 966,515 | +4.557% |
| 2026-01-12 | 32.68 | 32.94 | 32.56 | 32.69 | -1.059% | 755,116 | +3.885% |
| 2026-01-09 | 33.31 | 33.42 | 32.84 | 33.04 | -0.721% | 775,665 | +2.785% |
| 2026-01-08 | 32.41 | 33.59 | 32.41 | 33.28 | +2.306% | 766,499 | +2.043% |
| 2026-01-07 | 32.34 | 32.72 | 32.02 | 32.53 | +0.837% | 1,172,842 | +4.396% |
| 2026-01-06 | 31.86 | 32.34 | 31.77 | 32.26 | +0.467% | 693,599 | +5.270% |
| 2026-01-05 | 31.31 | 32.54 | 31.31 | 32.11 | +2.099% | 609,788 | +5.761% |
| 2026-01-02 | 31.14 | 31.56 | 30.73 | 31.45 | +0.737% | 511,427 | +7.981% |
| 2025-12-31 | 31.65 | 31.79 | 31.14 | 31.22 | -1.359% | 471,667 | +8.776% |
| 2025-12-30 | 31.84 | 31.84 | 31.58 | 31.65 | -0.628% | 371,470 | +7.299% |
| 2025-12-29 | 32.39 | 32.46 | 31.80 | 31.85 | -1.302% | 500,895 | +6.625% |
| 2025-12-26 | 32.60 | 32.60 | 32.03 | 32.27 | -0.769% | 477,657 | +5.237% |
| 2025-12-24 | 32.37 | 32.55 | 32.15 | 32.52 | +0.247% | 327,515 | +4.428% |
| 2025-12-23 | 32.73 | 32.82 | 32.35 | 32.44 | -0.031% | 617,321 | +4.686% |
| 2025-12-22 | 32.26 | 32.66 | 32.26 | 32.45 | +0.589% | 562,789 | +4.653% |
| 2025-12-19 | 32.25 | 32.51 | 31.95 | 32.26 | -0.309% | 1,415,814 | +5.270% |
| 2025-12-18 | 32.66 | 32.72 | 32.28 | 32.36 | -0.308% | 926,036 | +4.944% |
| 2025-12-17 | 32.27 | 32.83 | 32.23 | 32.46 | +0.558% | 1,090,628 | +4.621% |
| 2025-12-16 | 32.45 | 32.47 | 32.03 | 32.28 | 0.000% | 876,521 | +5.204% |
| 2025-12-15 | 32.41 | 32.67 | 32.11 | 32.28 | -0.340% | 778,855 | +5.204% |
| 2025-12-12 | 32.59 | 32.61 | 32.04 | 32.39 | -0.093% | 702,145 | +4.847% |
| 2025-12-11 | 32.38 | 32.89 | 32.17 | 32.42 | +0.124% | 658,564 | +4.750% |
| 2025-12-10 | 31.33 | 32.69 | 31.32 | 32.38 | +3.088% | 879,409 | +4.880% |
| 2025-12-09 | 31.57 | 31.91 | 31.26 | 31.41 | +0.641% | 693,654 | +8.118% |
| 2025-12-08 | 31.28 | 31.65 | 31.04 | 31.21 | +0.321% | 759,149 | +8.811% |
| 2025-12-05 | 31.13 | 31.29 | 31.06 | 31.11 | -0.797% | 427,572 | +9.161% |
| 2025-12-04 | 31.19 | 31.40 | 31.10 | 31.36 | +0.224% | 428,628 | +8.291% |
| 2025-12-03 | 30.79 | 31.52 | 30.70 | 31.29 | +1.889% | 575,543 | +8.533% |
| 2025-12-02 | 31.09 | 31.45 | 30.67 | 30.71 | -0.807% | 480,520 | +10.583% |
| 2025-12-01 | 30.44 | 31.00 | 30.40 | 30.96 | +1.309% | 594,614 | +9.690% |
| 2025-11-28 | 30.84 | 31.01 | 30.53 | 30.56 | -1.196% | 428,384 | +11.126% |
| 2025-11-26 | 31.00 | 31.39 | 30.93 | 30.93 | -0.961% | 1,115,559 | +9.796% |
| 2025-11-25 | 30.41 | 31.62 | 30.39 | 31.23 | +2.933% | 736,089 | +8.742% |
| 2025-11-24 | 30.46 | 30.58 | 30.24 | 30.34 | -0.622% | 526,025 | +11.931% |
| 2025-11-21 | 29.85 | 30.91 | 29.77 | 30.53 | +2.622% | 731,355 | +11.235% |
| 2025-11-20 | 30.05 | 30.55 | 29.51 | 29.75 | -0.067% | 879,473 | +14.151% |
| 2025-11-19 | 29.37 | 29.81 | 29.36 | 29.77 | +1.431% | 668,214 | +14.075% |
| 2025-11-18 | 28.87 | 29.57 | 28.82 | 29.35 | +1.417% | 774,581 | +15.707% |
| 2025-11-17 | 30.09 | 30.13 | 28.86 | 28.94 | -4.299% | 699,726 | +17.346% |
| 2025-11-14 | 29.88 | 30.31 | 29.48 | 30.24 | +0.867% | 677,297 | +12.302% |
| 2025-11-13 | 29.93 | 30.35 | 29.69 | 29.98 | -0.498% | 612,268 | +13.276% |
| 2025-11-12 | 30.41 | 30.75 | 30.09 | 30.13 | -0.463% | 859,603 | +12.712% |
| 2025-11-11 | 30.12 | 30.32 | 29.71 | 30.27 | +0.598% | 495,888 | +12.190% |
| 2025-11-10 | 30.03 | 30.35 | 29.91 | 30.09 | +0.400% | 542,909 | +12.861% |
| 2025-11-07 | 29.45 | 29.98 | 29.23 | 29.97 | +1.628% | 732,753 | +13.313% |
| 2025-11-06 | 29.36 | 29.67 | 29.11 | 29.49 | +0.136% | 545,712 | +15.158% |
| 2025-11-05 | 29.22 | 29.71 | 29.10 | 29.45 | +0.960% | 613,247 | +15.314% |
| 2025-11-04 | 29.11 | 29.36 | 28.79 | 29.17 | -0.579% | 587,899 | +16.421% |
| 2025-11-03 | 28.98 | 29.34 | 28.65 | 29.34 | +0.479% | 767,970 | +15.746% |
| 2025-10-31 | 28.95 | 29.27 | 28.75 | 29.20 | -0.239% | 669,774 | +16.301% |
| 2025-10-30 | 29.03 | 29.50 | 28.94 | 29.27 | +0.137% | 734,154 | +16.023% |
| 2025-10-29 | 29.51 | 30.01 | 28.94 | 29.23 | -1.946% | 704,848 | +16.182% |
| 2025-10-28 | 30.00 | 30.00 | 29.57 | 29.81 | -0.865% | 435,798 | +13.922% |
| 2025-10-27 | 30.11 | 30.22 | 29.84 | 30.07 | +0.468% | 486,047 | +12.936% |
| 2025-10-24 | 30.23 | 30.38 | 29.86 | 29.93 | +0.234% | 668,070 | +13.465% |
| 2025-10-23 | 30.28 | 30.28 | 29.72 | 29.86 | -0.665% | 812,663 | +13.731% |
| 2025-10-22 | 31.07 | 31.39 | 29.04 | 30.06 | -0.529% | 771,953 | +12.974% |
| 2025-10-21 | 30.51 | 30.61 | 30.22 | 30.22 | -0.886% | 686,262 | +12.376% |
| 2025-10-20 | 30.14 | 30.68 | 30.04 | 30.49 | +1.769% | 565,826 | +11.381% |
| 2025-10-17 | 29.82 | 30.05 | 29.41 | 29.96 | +1.628% | 672,853 | +13.351% |
| 2025-10-16 | 31.24 | 31.40 | 29.28 | 29.48 | -6.561% | 775,504 | +15.197% |
| 2025-10-15 | 32.54 | 32.64 | 31.39 | 31.55 | -2.623% | 533,438 | +7.639% |
| 2025-10-14 | 31.31 | 32.63 | 31.23 | 32.40 | +2.890% | 628,756 | +4.815% |
| 2025-10-13 | 30.99 | 31.54 | 30.82 | 31.49 | +3.246% | 684,240 | +7.844% |
| 2025-10-10 | 32.16 | 32.39 | 30.47 | 30.50 | -4.747% | 836,113 | +11.344% |
| 2025-10-09 | 31.98 | 32.23 | 31.65 | 32.02 | +0.031% | 530,744 | +6.059% |
| 2025-10-08 | 32.21 | 32.34 | 31.86 | 32.01 | -0.187% | 469,497 | +6.092% |
| 2025-10-07 | 31.86 | 32.11 | 31.80 | 32.07 | +0.691% | 831,857 | +5.893% |
| 2025-10-06 | 31.80 | 32.33 | 31.50 | 31.85 | +1.079% | 562,091 | +6.625% |
| 2025-10-03 | 31.26 | 31.86 | 31.26 | 31.51 | +1.156% | 1,006,011 | +7.775% |
| 2025-10-02 | 30.86 | 31.25 | 30.79 | 31.15 | +0.711% | 652,952 | +9.021% |
| 2025-10-01 | 31.12 | 31.18 | 30.68 | 30.93 | -1.340% | 371,814 | +9.796% |
| 2025-09-30 | 31.51 | 31.63 | 30.89 | 31.35 | -0.286% | 544,131 | +8.325% |
| 2025-09-29 | 31.87 | 32.10 | 31.18 | 31.44 | -1.225% | 754,129 | +8.015% |
| 2025-09-26 | 31.77 | 32.09 | 31.53 | 31.83 | +0.601% | 433,044 | +6.692% |
| 2025-09-25 | 31.37 | 31.83 | 31.19 | 31.64 | +0.700% | 457,990 | +7.332% |
| 2025-09-24 | 31.51 | 31.61 | 31.24 | 31.42 | +0.064% | 555,858 | +8.084% |
| 2025-09-23 | 31.86 | 32.28 | 31.36 | 31.40 | -1.258% | 582,484 | +8.153% |
| 2025-09-22 | 32.04 | 32.15 | 31.50 | 31.80 | -1.334% | 595,659 | +6.792% |
| 2025-09-19 | 32.50 | 32.50 | 31.93 | 32.23 | -0.494% | 1,728,159 | +5.368% |
| 2025-09-18 | 31.75 | 32.49 | 31.65 | 32.39 | +2.630% | 872,630 | +4.847% |
| 2025-09-17 | 31.30 | 32.20 | 31.27 | 31.56 | +0.992% | 661,874 | +7.605% |
| 2025-09-16 | 31.70 | 31.70 | 31.00 | 31.25 | -1.420% | 573,294 | +8.672% |
| 2025-09-15 | 32.16 | 32.26 | 31.62 | 31.70 | -2.191% | 577,216 | +7.129% |
| 2025-09-12 | 32.58 | 32.66 | 32.26 | 32.41 | -0.765% | 624,720 | +4.782% |
| 2025-09-11 | 32.50 | 32.81 | 32.35 | 32.66 | +0.369% | 468,511 | +3.980% |
| 2025-09-10 | 32.65 | 32.80 | 32.48 | 32.54 | -0.215% | 446,546 | +4.364% |
| 2025-09-09 | 32.98 | 33.12 | 32.54 | 32.61 | -1.361% | 500,847 | +4.140% |
| 2025-09-08 | 33.23 | 33.28 | 32.77 | 33.06 | -0.661% | 391,913 | +2.722% |
| 2025-09-05 | 33.71 | 34.04 | 33.10 | 33.28 | -0.893% | 440,740 | +2.043% |
| 2025-09-04 | 33.14 | 33.58 | 32.93 | 33.58 | +1.819% | 347,703 | +1.132% |
| 2025-09-03 | 32.91 | 33.46 | 32.77 | 32.98 | -0.363% | 385,222 | +2.971% |
| 2025-09-02 | 32.90 | 33.26 | 32.69 | 33.10 | -0.898% | 474,669 | +2.598% |
| 2025-08-29 | 33.54 | 33.71 | 33.32 | 33.40 | -0.269% | 663,714 | +1.677% |
| 2025-08-28 | 33.78 | 33.78 | 33.34 | 33.49 | -0.564% | 434,389 | +1.403% |
| 2025-08-27 | 33.00 | 33.75 | 33.00 | 33.68 | +1.691% | 619,822 | +0.831% |
| 2025-08-26 | 32.63 | 33.31 | 32.48 | 33.12 | +1.408% | 491,379 | +2.536% |
| 2025-08-25 | 32.67 | 32.85 | 32.48 | 32.66 | -0.275% | 521,947 | +3.980% |
| 2025-08-22 | 31.37 | 32.95 | 31.36 | 32.75 | +4.666% | 986,154 | +3.695% |
| 2025-08-21 | 31.03 | 31.44 | 30.97 | 31.29 | +0.064% | 379,587 | +8.533% |
| 2025-08-20 | 31.31 | 31.34 | 30.96 | 31.27 | +0.096% | 395,956 | +8.602% |
| 2025-08-19 | 31.17 | 31.73 | 31.10 | 31.24 | 0.000% | 392,607 | +8.707% |
| 2025-08-18 | 31.16 | 31.31 | 30.88 | 31.24 | +0.096% | 471,896 | +8.707% |
| 2025-08-15 | 31.67 | 31.85 | 31.17 | 31.21 | -1.109% | 580,554 | +8.811% |
| 2025-08-14 | 31.04 | 31.57 | 30.96 | 31.56 | -0.032% | 485,026 | +7.605% |
| 2025-08-13 | 31.18 | 31.63 | 30.93 | 31.57 | +2.168% | 580,320 | +7.570% |
| 2025-08-12 | 29.82 | 30.96 | 29.82 | 30.90 | +4.357% | 465,817 | +9.903% |
| 2025-08-11 | 29.74 | 30.01 | 29.46 | 29.61 | -0.303% | 414,649 | +14.691% |
| 2025-08-08 | 29.82 | 29.82 | 29.46 | 29.70 | +0.780% | 481,604 | +14.343% |
| 2025-08-07 | 30.18 | 30.18 | 29.36 | 29.47 | -1.372% | 509,594 | +15.236% |
| 2025-08-06 | 30.17 | 30.20 | 29.86 | 29.88 | -0.830% | 547,397 | +13.655% |
| 2025-08-05 | 30.31 | 30.38 | 29.41 | 30.13 | -0.331% | 821,885 | +12.712% |
| 2025-08-04 | 29.94 | 30.39 | 29.83 | 30.23 | +1.070% | 806,777 | +12.339% |
| 2025-08-01 | 29.96 | 30.12 | 29.29 | 29.91 | -1.934% | 828,541 | +13.541% |
| 2025-07-31 | 30.36 | 30.63 | 30.09 | 30.50 | -0.910% | 854,800 | +11.344% |
| 2025-07-30 | 31.26 | 31.38 | 30.54 | 30.78 | -1.472% | 537,092 | +10.331% |
| 2025-07-29 | 31.60 | 31.60 | 30.96 | 31.24 | -0.414% | 791,877 | +8.707% |
| 2025-07-28 | 31.40 | 31.55 | 31.26 | 31.37 | -0.539% | 703,346 | +8.256% |
| 2025-07-25 | 31.21 | 31.59 | 30.82 | 31.54 | +0.542% | 805,838 | +7.673% |
| 2025-07-24 | 32.12 | 32.12 | 31.22 | 31.37 | -1.754% | 983,548 | +8.256% |
| 2025-07-23 | 32.08 | 32.14 | 31.16 | 31.93 | +2.111% | 951,636 | +6.358% |
| 2025-07-22 | 31.40 | 31.60 | 31.15 | 31.27 | -0.509% | 1,179,205 | +8.602% |
| 2025-07-21 | 31.76 | 32.02 | 31.42 | 31.43 | -0.914% | 627,854 | +8.050% |
| 2025-07-18 | 31.75 | 32.00 | 31.36 | 31.72 | 0.000% | 756,713 | +7.062% |
| 2025-07-17 | 30.93 | 31.73 | 30.72 | 31.72 | +2.389% | 801,339 | +7.062% |
| 2025-07-16 | 30.87 | 31.08 | 30.27 | 30.98 | +0.912% | 552,818 | +9.619% |
| 2025-07-15 | 31.57 | 31.66 | 30.66 | 30.70 | -3.277% | 662,050 | +10.619% |
| 2025-07-14 | 31.20 | 31.75 | 31.13 | 31.74 | +1.731% | 516,060 | +6.994% |
| 2025-07-11 | 31.33 | 31.42 | 31.10 | 31.20 | -1.484% | 414,056 | +8.846% |
| 2025-07-10 | 31.28 | 31.88 | 31.28 | 31.67 | +0.604% | 506,059 | +7.231% |
| 2025-07-09 | 31.46 | 31.62 | 31.18 | 31.48 | +0.447% | 536,371 | +7.878% |
| 2025-07-08 | 30.93 | 31.75 | 30.83 | 31.34 | +0.481% | 653,665 | +8.360% |
| 2025-07-07 | 31.53 | 31.92 | 31.01 | 31.19 | -1.887% | 425,374 | +8.881% |
| 2025-07-03 | 31.67 | 32.03 | 31.67 | 31.79 | +1.242% | 327,462 | +6.826% |
| 2025-07-02 | 31.11 | 31.48 | 30.74 | 31.40 | +1.750% | 625,627 | +8.153% |
| 2025-07-01 | 29.65 | 31.12 | 29.65 | 30.86 | +3.592% | 608,956 | +10.045% |
| 2025-06-30 | 30.00 | 30.21 | 29.78 | 29.79 | -0.534% | 794,492 | +13.998% |
| 2025-06-27 | 29.93 | 30.28 | 29.67 | 29.95 | +0.167% | 1,427,310 | +13.389% |
| 2025-06-26 | 29.15 | 29.93 | 29.13 | 29.90 | +2.997% | 672,186 | +13.579% |
| 2025-06-25 | 28.98 | 29.29 | 28.77 | 29.03 | -0.034% | 640,684 | +16.982% |
| 2025-06-24 | 28.98 | 29.34 | 28.89 | 29.04 | +1.326% | 582,095 | +16.942% |
| 2025-06-23 | 27.70 | 28.68 | 27.70 | 28.66 | +2.908% | 563,696 | +18.493% |
| 2025-06-20 | 28.03 | 28.16 | 27.81 | 27.85 | +0.216% | 1,232,470 | +21.939% |
| 2025-06-18 | 27.41 | 28.00 | 27.23 | 27.79 | +0.981% | 765,797 | +22.202% |
| 2025-06-17 | 27.59 | 28.04 | 27.47 | 27.52 | -1.362% | 782,425 | +23.401% |
| 2025-06-16 | 28.57 | 28.59 | 27.87 | 27.90 | -1.169% | 749,030 | +21.720% |
| 2025-06-13 | 28.46 | 28.73 | 28.11 | 28.23 | -3.023% | 869,740 | +20.298% |
| 2025-06-12 | 28.90 | 29.23 | 28.69 | 29.11 | -0.206% | 528,647 | +16.661% |
| 2025-06-11 | 29.96 | 30.00 | 29.00 | 29.17 | -2.180% | 1,254,501 | +16.421% |
| 2025-06-10 | 29.55 | 30.07 | 29.47 | 29.82 | +1.119% | 685,536 | +13.883% |
| 2025-06-09 | 29.46 | 29.83 | 29.36 | 29.49 | +0.717% | 466,088 | +15.158% |
| 2025-06-06 | 29.28 | 29.37 | 28.96 | 29.28 | +2.092% | 658,187 | +15.984% |
| 2025-06-05 | 28.59 | 28.77 | 28.40 | 28.68 | +0.175% | 491,080 | +18.410% |
| 2025-06-04 | 28.75 | 28.91 | 28.48 | 28.63 | -0.728% | 668,956 | +18.617% |
| 2025-06-03 | 28.33 | 28.98 | 28.33 | 28.84 | +1.549% | 534,205 | +17.753% |
| 2025-06-02 | 28.58 | 28.63 | 28.07 | 28.40 | -1.183% | 525,082 | +19.577% |
| 2025-05-30 | 28.80 | 28.88 | 28.51 | 28.74 | -0.691% | 586,519 | +18.163% |
| 2025-05-29 | 28.82 | 28.94 | 28.55 | 28.94 | +0.836% | 533,685 | +17.346% |
| 2025-05-28 | 29.07 | 29.11 | 28.66 | 28.70 | -1.645% | 429,233 | +18.328% |
| 2025-05-27 | 28.72 | 29.21 | 28.26 | 29.18 | +2.964% | 501,014 | +16.381% |
| 2025-05-23 | 27.78 | 28.41 | 27.78 | 28.34 | -0.909% | 603,817 | +19.831% |
| 2025-05-22 | 28.29 | 28.82 | 28.25 | 28.60 | +0.740% | 635,157 | +18.741% |
| 2025-05-21 | 29.09 | 29.17 | 28.36 | 28.39 | -3.567% | 348,137 | +19.620% |
| 2025-05-20 | 29.58 | 29.71 | 29.31 | 29.44 | -0.170% | 340,250 | +15.353% |
| 2025-05-19 | 29.25 | 29.59 | 29.12 | 29.49 | -0.640% | 375,255 | +15.158% |
| 2025-05-16 | 29.85 | 29.85 | 29.36 | 29.68 | -0.269% | 506,842 | +14.420% |
| 2025-05-15 | 29.72 | 29.96 | 29.45 | 29.76 | +0.202% | 424,352 | +14.113% |
| 2025-05-14 | 29.65 | 29.87 | 29.45 | 29.70 | -0.235% | 358,583 | +14.343% |
| 2025-05-13 | 29.93 | 30.00 | 29.66 | 29.77 | +0.034% | 508,037 | +14.075% |
| 2025-05-12 | 29.88 | 30.27 | 29.67 | 29.76 | +4.311% | 651,557 | +14.113% |
| 2025-05-09 | 28.62 | 28.80 | 28.31 | 28.53 | -0.314% | 423,277 | +19.033% |
| 2025-05-08 | 28.31 | 28.93 | 28.25 | 28.62 | +2.141% | 562,602 | +18.658% |
| 2025-05-07 | 28.15 | 28.20 | 27.85 | 28.02 | +0.610% | 691,201 | +21.199% |
| 2025-05-06 | 28.00 | 28.34 | 27.81 | 27.85 | -2.075% | 536,909 | +21.939% |
| 2025-05-05 | 28.26 | 28.85 | 28.21 | 28.44 | -0.455% | 469,057 | +19.409% |
| 2025-05-02 | 28.34 | 28.65 | 28.02 | 28.57 | +2.475% | 560,810 | +18.866% |
| 2025-05-01 | 27.66 | 28.11 | 27.36 | 27.88 | +0.978% | 907,296 | +21.808% |
| 2025-04-30 | 27.11 | 27.74 | 26.88 | 27.61 | -0.576% | 713,260 | +22.999% |
| 2025-04-29 | 27.60 | 27.82 | 27.15 | 27.77 | +0.762% | 816,587 | +22.290% |
| 2025-04-28 | 27.13 | 27.57 | 27.09 | 27.56 | +1.101% | 675,053 | +23.222% |
| 2025-04-25 | 26.87 | 27.32 | 26.87 | 27.26 | -0.183% | 693,973 | +24.578% |
| 2025-04-24 | 26.47 | 27.41 | 26.24 | 27.31 | +2.554% | 827,784 | +24.350% |
| 2025-04-23 | 27.00 | 27.73 | 26.46 | 26.63 | +1.370% | 1,068,421 | +27.525% |
| 2025-04-22 | 25.25 | 26.27 | 24.68 | 26.27 | +6.876% | 1,285,254 | +29.273% |
| 2025-04-21 | 24.44 | 24.65 | 24.09 | 24.58 | -0.847% | 860,246 | +38.161% |
| 2025-04-17 | 24.68 | 24.98 | 24.45 | 24.79 | +0.568% | 1,063,249 | +36.991% |
| 2025-04-16 | 24.44 | 24.90 | 24.40 | 24.65 | +0.530% | 1,226,715 | +37.769% |
| 2025-04-15 | 23.77 | 24.84 | 23.77 | 24.52 | 0.000% | 951,358 | +38.499% |