VSCO
Victorias Secret & Co.
stockNYSE
InactiveJun 1, 2026
54.30USD-1.273%(-0.70)4,238,635
VSCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 52.26 | 55.84 | 51.06 | 54.30 | -1.273% | 4,238,635 | 0.000% |
| 2026-05-29 | 58.50 | 58.50 | 55.00 | 55.00 | -7.718% | 3,956,703 | -1.273% |
| 2026-05-28 | 56.63 | 60.65 | 56.63 | 59.60 | +4.232% | 3,172,853 | -8.893% |
| 2026-05-27 | 57.00 | 58.50 | 56.16 | 57.18 | +2.253% | 2,858,745 | -5.037% |
| 2026-05-26 | 55.00 | 55.97 | 54.13 | 55.92 | +6.616% | 2,449,001 | -2.897% |
| 2026-05-22 | 50.72 | 52.51 | 50.05 | 52.45 | +3.759% | 2,011,916 | +3.527% |
| 2026-05-21 | 47.76 | 50.96 | 46.98 | 50.55 | +5.953% | 2,704,518 | +7.418% |
| 2026-05-20 | 44.53 | 47.85 | 43.80 | 47.71 | +5.553% | 2,048,362 | +13.813% |
| 2026-05-19 | 44.25 | 45.27 | 43.12 | 45.20 | +0.825% | 2,070,541 | +20.133% |
| 2026-05-18 | 45.60 | 46.37 | 44.04 | 44.83 | -2.459% | 2,135,145 | +21.124% |
| 2026-05-15 | 46.10 | 47.57 | 45.25 | 45.96 | -1.753% | 1,980,162 | +18.146% |
| 2026-05-14 | 46.00 | 47.72 | 45.77 | 46.78 | +3.518% | 1,921,397 | +16.075% |
| 2026-05-13 | 45.62 | 46.09 | 44.11 | 45.19 | -2.942% | 2,360,291 | +20.159% |
| 2026-05-12 | 45.18 | 47.08 | 43.81 | 46.56 | +1.129% | 3,022,328 | +16.624% |
| 2026-05-11 | 48.85 | 48.86 | 45.70 | 46.04 | -4.163% | 2,367,516 | +17.941% |
| 2026-05-08 | 48.10 | 49.75 | 47.38 | 48.04 | +1.030% | 1,946,626 | +13.031% |
| 2026-05-07 | 51.00 | 52.24 | 47.12 | 47.55 | -7.706% | 2,772,122 | +14.196% |
| 2026-05-06 | 52.23 | 52.89 | 50.26 | 51.52 | +1.497% | 1,668,474 | +5.396% |
| 2026-05-05 | 50.63 | 51.97 | 49.59 | 50.76 | +0.955% | 1,514,598 | +6.974% |
| 2026-05-04 | 51.21 | 52.21 | 50.16 | 50.28 | -3.972% | 1,484,649 | +7.995% |
| 2026-05-01 | 51.76 | 52.92 | 50.68 | 52.36 | +1.023% | 1,352,873 | +3.705% |
| 2026-04-30 | 51.22 | 52.61 | 50.24 | 51.83 | +1.867% | 1,820,313 | +4.766% |
| 2026-04-29 | 52.65 | 53.02 | 50.12 | 50.88 | -1.643% | 2,091,737 | +6.722% |
| 2026-04-28 | 52.19 | 52.50 | 50.56 | 51.73 | -1.542% | 1,072,869 | +4.968% |
| 2026-04-27 | 53.10 | 53.85 | 52.13 | 52.54 | -0.455% | 1,420,351 | +3.350% |
| 2026-04-24 | 52.73 | 53.83 | 51.67 | 52.78 | +1.150% | 1,087,452 | +2.880% |
| 2026-04-23 | 52.89 | 53.76 | 51.26 | 52.18 | -0.836% | 1,014,244 | +4.063% |
| 2026-04-22 | 55.48 | 56.00 | 52.33 | 52.62 | -4.188% | 1,808,204 | +3.193% |
| 2026-04-21 | 55.73 | 57.76 | 54.85 | 54.92 | -0.759% | 1,650,007 | -1.129% |
| 2026-04-20 | 54.51 | 55.90 | 53.82 | 55.34 | +1.133% | 1,419,234 | -1.879% |
| 2026-04-17 | 53.00 | 55.11 | 53.00 | 54.72 | +6.026% | 2,305,382 | -0.768% |
| 2026-04-16 | 49.65 | 51.76 | 49.65 | 51.61 | +4.136% | 1,958,864 | +5.212% |
| 2026-04-15 | 48.10 | 49.87 | 47.32 | 49.56 | +2.080% | 1,627,814 | +9.564% |
| 2026-04-14 | 50.35 | 51.53 | 48.48 | 48.55 | -2.783% | 1,835,343 | +11.843% |
| 2026-04-13 | 49.85 | 50.75 | 48.46 | 49.94 | -0.854% | 1,528,299 | +8.730% |
| 2026-04-10 | 51.69 | 51.94 | 49.13 | 50.37 | -2.270% | 2,027,819 | +7.802% |
| 2026-04-09 | 50.99 | 53.14 | 50.42 | 51.54 | -0.039% | 1,895,608 | +5.355% |
| 2026-04-08 | 50.92 | 52.40 | 50.52 | 51.56 | +6.134% | 3,524,005 | +5.314% |
| 2026-04-07 | 48.19 | 49.56 | 46.91 | 48.58 | +0.663% | 2,438,526 | +11.774% |
| 2026-04-06 | 45.41 | 48.37 | 44.68 | 48.26 | +4.913% | 2,496,571 | +12.516% |
| 2026-04-02 | 45.86 | 47.00 | 44.52 | 46.00 | -2.790% | 2,087,744 | +18.043% |
| 2026-04-01 | 47.49 | 49.18 | 46.53 | 47.32 | +2.071% | 2,893,974 | +14.751% |
| 2026-03-31 | 45.00 | 47.00 | 44.42 | 46.36 | +7.092% | 2,854,027 | +17.127% |
| 2026-03-30 | 43.09 | 44.21 | 42.37 | 43.29 | +1.931% | 2,301,671 | +25.433% |
| 2026-03-27 | 43.87 | 44.37 | 41.99 | 42.47 | -4.196% | 2,102,933 | +27.855% |
| 2026-03-26 | 43.45 | 45.03 | 43.45 | 44.33 | -0.516% | 2,062,439 | +22.490% |
| 2026-03-25 | 45.25 | 45.50 | 43.67 | 44.56 | +2.343% | 2,458,433 | +21.858% |
| 2026-03-24 | 44.34 | 44.81 | 42.72 | 43.54 | -4.097% | 3,550,018 | +24.713% |
| 2026-03-23 | 46.46 | 47.25 | 45.12 | 45.40 | +1.204% | 2,717,654 | +19.604% |
| 2026-03-20 | 48.22 | 48.22 | 44.41 | 44.86 | -7.218% | 3,646,402 | +21.043% |
| 2026-03-19 | 46.52 | 49.11 | 46.22 | 48.35 | +1.384% | 1,836,833 | +12.306% |
| 2026-03-18 | 46.04 | 47.96 | 45.78 | 47.69 | +3.629% | 2,465,460 | +13.860% |
| 2026-03-17 | 46.10 | 46.76 | 44.85 | 46.02 | +2.153% | 1,673,030 | +17.992% |
| 2026-03-16 | 45.95 | 46.58 | 44.93 | 45.05 | +0.424% | 1,667,203 | +20.533% |
| 2026-03-13 | 45.58 | 45.98 | 44.53 | 44.86 | -0.245% | 1,826,775 | +21.043% |
| 2026-03-12 | 44.52 | 45.97 | 44.10 | 44.97 | -0.443% | 3,379,818 | +20.747% |
| 2026-03-11 | 46.95 | 47.62 | 44.87 | 45.17 | -5.324% | 2,743,550 | +20.213% |
| 2026-03-10 | 47.00 | 49.30 | 46.45 | 47.71 | -0.852% | 3,281,516 | +13.813% |
| 2026-03-09 | 45.33 | 48.18 | 44.40 | 48.12 | +2.975% | 5,182,609 | +12.843% |
| 2026-03-06 | 50.16 | 50.66 | 46.56 | 46.73 | -11.345% | 5,578,255 | +16.199% |
| 2026-03-05 | 56.40 | 56.40 | 49.18 | 52.71 | -12.165% | 10,233,747 | +3.017% |
| 2026-03-04 | 63.15 | 64.69 | 59.60 | 60.01 | -3.397% | 3,168,757 | -9.515% |
| 2026-03-03 | 58.37 | 62.19 | 56.16 | 62.12 | +1.536% | 2,456,925 | -12.589% |
| 2026-03-02 | 61.51 | 61.97 | 60.04 | 61.18 | -2.424% | 1,932,595 | -11.246% |
| 2026-02-27 | 64.02 | 64.02 | 61.03 | 62.70 | -4.639% | 2,319,501 | -13.397% |
| 2026-02-26 | 62.69 | 65.80 | 62.64 | 65.75 | +5.775% | 2,018,851 | -17.414% |
| 2026-02-25 | 62.47 | 63.74 | 61.75 | 62.16 | -0.257% | 1,337,490 | -12.645% |
| 2026-02-24 | 61.00 | 62.80 | 61.00 | 62.32 | +2.382% | 824,766 | -12.869% |
| 2026-02-23 | 63.88 | 64.96 | 58.51 | 60.87 | -5.437% | 1,856,605 | -10.793% |
| 2026-02-20 | 60.88 | 64.77 | 60.88 | 64.37 | +4.957% | 2,076,389 | -15.644% |
| 2026-02-19 | 61.02 | 61.73 | 59.70 | 61.33 | -1.604% | 1,415,801 | -11.463% |
| 2026-02-18 | 59.00 | 62.99 | 58.90 | 62.33 | +3.264% | 1,953,155 | -12.883% |
| 2026-02-17 | 58.10 | 60.91 | 58.10 | 60.36 | +3.109% | 1,442,783 | -10.040% |
| 2026-02-13 | 56.93 | 59.25 | 55.79 | 58.54 | +2.810% | 1,286,073 | -7.243% |
| 2026-02-12 | 57.63 | 59.42 | 55.64 | 56.94 | +1.047% | 1,294,873 | -4.636% |
| 2026-02-11 | 59.61 | 60.54 | 56.24 | 56.35 | -4.846% | 1,946,521 | -3.638% |
| 2026-02-10 | 61.71 | 62.06 | 58.94 | 59.22 | -4.175% | 1,072,400 | -8.308% |
| 2026-02-09 | 61.84 | 62.50 | 61.08 | 61.80 | -1.025% | 1,145,177 | -12.136% |
| 2026-02-06 | 60.75 | 62.91 | 59.76 | 62.44 | +5.795% | 1,155,717 | -13.037% |
| 2026-02-05 | 61.13 | 61.41 | 57.58 | 59.02 | -3.055% | 1,747,788 | -7.997% |
| 2026-02-04 | 59.93 | 60.93 | 57.87 | 60.88 | +1.517% | 1,569,388 | -10.808% |
| 2026-02-03 | 57.12 | 62.37 | 57.12 | 59.97 | +4.024% | 2,438,643 | -9.455% |
| 2026-02-02 | 53.99 | 57.69 | 53.27 | 57.65 | +5.760% | 1,920,767 | -5.811% |
| 2026-01-30 | 55.60 | 56.58 | 54.38 | 54.51 | -2.661% | 2,087,870 | -0.385% |
| 2026-01-29 | 56.08 | 57.80 | 55.79 | 56.00 | -0.780% | 1,775,710 | -3.036% |
| 2026-01-28 | 56.44 | 57.40 | 55.39 | 56.44 | +0.984% | 1,979,108 | -3.792% |
| 2026-01-27 | 59.35 | 59.35 | 55.58 | 55.89 | -4.576% | 3,316,711 | -2.845% |
| 2026-01-26 | 59.48 | 60.62 | 56.92 | 58.57 | -1.975% | 2,036,077 | -7.290% |
| 2026-01-23 | 61.89 | 62.45 | 59.39 | 59.75 | -4.078% | 1,198,778 | -9.121% |
| 2026-01-22 | 65.41 | 65.99 | 61.96 | 62.29 | -4.228% | 1,361,016 | -12.827% |
| 2026-01-21 | 62.62 | 65.26 | 62.15 | 65.04 | +4.583% | 1,287,629 | -16.513% |
| 2026-01-20 | 58.11 | 62.21 | 58.07 | 62.19 | +3.892% | 1,837,886 | -12.687% |
| 2026-01-16 | 60.95 | 60.95 | 59.03 | 59.86 | -1.221% | 1,451,939 | -9.288% |
| 2026-01-15 | 61.78 | 62.10 | 59.91 | 60.60 | -1.126% | 1,689,581 | -10.396% |
| 2026-01-14 | 62.15 | 62.22 | 59.53 | 61.29 | -2.233% | 1,779,276 | -11.405% |
| 2026-01-13 | 63.23 | 65.16 | 61.90 | 62.69 | -0.666% | 1,814,505 | -13.383% |
| 2026-01-12 | 62.50 | 64.74 | 59.88 | 63.11 | -4.234% | 2,710,459 | -13.960% |
| 2026-01-09 | 63.00 | 66.89 | 63.00 | 65.90 | +4.920% | 2,446,562 | -17.602% |
| 2026-01-08 | 61.65 | 63.82 | 61.15 | 62.81 | +3.052% | 2,697,606 | -13.549% |
| 2026-01-07 | 58.16 | 61.43 | 57.90 | 60.95 | +4.384% | 2,267,123 | -10.911% |
| 2026-01-06 | 56.41 | 59.32 | 55.83 | 58.39 | +5.933% | 2,304,683 | -7.005% |
| 2026-01-05 | 52.95 | 55.74 | 52.50 | 55.12 | +3.298% | 1,958,765 | -1.488% |
| 2026-01-02 | 54.94 | 54.94 | 52.03 | 53.36 | -1.495% | 1,727,639 | +1.762% |
| 2025-12-31 | 54.75 | 54.85 | 54.01 | 54.17 | -1.095% | 1,034,917 | +0.240% |
| 2025-12-30 | 55.77 | 56.00 | 54.61 | 54.77 | -2.284% | 1,252,974 | -0.858% |
| 2025-12-29 | 53.78 | 56.44 | 53.05 | 56.05 | +4.163% | 2,319,093 | -3.122% |
| 2025-12-26 | 54.03 | 54.38 | 52.91 | 53.81 | -0.848% | 1,504,516 | +0.911% |
| 2025-12-24 | 54.60 | 54.79 | 53.49 | 54.27 | -0.659% | 848,199 | +0.055% |
| 2025-12-23 | 55.83 | 56.16 | 54.22 | 54.63 | -1.176% | 1,540,318 | -0.604% |
| 2025-12-22 | 56.80 | 56.80 | 53.83 | 55.28 | -2.504% | 2,256,053 | -1.773% |
| 2025-12-19 | 54.60 | 56.95 | 54.41 | 56.70 | +3.979% | 4,035,199 | -4.233% |
| 2025-12-18 | 54.20 | 54.98 | 52.85 | 54.53 | +2.712% | 1,646,783 | -0.422% |
| 2025-12-17 | 55.25 | 55.83 | 52.83 | 53.09 | -1.062% | 2,071,355 | +2.279% |
| 2025-12-16 | 55.00 | 55.44 | 52.42 | 53.66 | -2.009% | 2,988,243 | +1.193% |
| 2025-12-15 | 54.41 | 56.33 | 54.17 | 54.76 | +0.496% | 2,739,012 | -0.840% |
| 2025-12-12 | 53.39 | 55.22 | 53.00 | 54.49 | +3.299% | 4,227,444 | -0.349% |
| 2025-12-11 | 52.33 | 53.47 | 51.75 | 52.75 | +1.423% | 2,066,395 | +2.938% |
| 2025-12-10 | 52.11 | 53.34 | 51.20 | 52.01 | -0.574% | 3,264,028 | +4.403% |
| 2025-12-09 | 50.70 | 52.94 | 50.13 | 52.31 | +3.277% | 3,221,642 | +3.804% |
| 2025-12-08 | 49.51 | 51.66 | 46.65 | 50.65 | +3.262% | 5,163,144 | +7.206% |
| 2025-12-05 | 48.57 | 50.22 | 45.91 | 49.05 | +17.994% | 12,135,116 | +10.703% |
| 2025-12-04 | 42.05 | 42.52 | 40.78 | 41.57 | -2.211% | 4,367,725 | +30.623% |
| 2025-12-03 | 42.60 | 43.50 | 42.07 | 42.51 | +1.287% | 3,037,394 | +27.735% |
| 2025-12-02 | 44.05 | 44.23 | 41.51 | 41.97 | -4.873% | 3,645,391 | +29.378% |
| 2025-12-01 | 40.66 | 44.38 | 40.51 | 44.12 | +6.751% | 3,572,145 | +23.073% |
| 2025-11-28 | 40.27 | 41.59 | 39.71 | 41.33 | +2.837% | 1,248,120 | +31.382% |
| 2025-11-26 | 38.70 | 40.90 | 38.70 | 40.19 | +5.292% | 2,695,159 | +35.108% |
| 2025-11-25 | 36.95 | 39.21 | 36.55 | 38.17 | +4.091% | 3,121,312 | +42.258% |
| 2025-11-24 | 36.64 | 37.45 | 35.75 | 36.67 | -0.082% | 2,256,237 | +48.077% |
| 2025-11-21 | 33.96 | 37.09 | 33.79 | 36.70 | +8.612% | 3,244,460 | +47.956% |
| 2025-11-20 | 35.00 | 36.10 | 33.70 | 33.79 | -2.874% | 2,078,196 | +60.698% |
| 2025-11-19 | 34.59 | 35.45 | 34.06 | 34.79 | +0.666% | 1,762,668 | +56.079% |
| 2025-11-18 | 33.80 | 34.87 | 33.61 | 34.56 | -1.510% | 1,295,047 | +57.118% |
| 2025-11-17 | 35.67 | 36.08 | 34.23 | 35.09 | -1.709% | 1,517,112 | +54.745% |
| 2025-11-14 | 34.26 | 36.33 | 34.00 | 35.70 | +2.146% | 2,068,266 | +52.101% |
| 2025-11-13 | 35.12 | 36.21 | 34.67 | 34.95 | -1.243% | 1,841,675 | +55.365% |
| 2025-11-12 | 34.99 | 36.00 | 34.99 | 35.39 | +1.201% | 1,481,084 | +53.433% |
| 2025-11-11 | 35.23 | 35.43 | 34.57 | 34.97 | -0.057% | 1,306,268 | +55.276% |
| 2025-11-10 | 35.71 | 35.97 | 34.00 | 34.99 | -0.228% | 2,262,167 | +55.187% |
| 2025-11-07 | 35.34 | 36.08 | 34.50 | 35.07 | -3.442% | 1,914,041 | +54.833% |
| 2025-11-06 | 37.00 | 37.38 | 35.13 | 36.32 | -2.966% | 2,100,426 | +49.504% |
| 2025-11-05 | 35.48 | 39.01 | 35.06 | 37.43 | +5.824% | 3,789,020 | +45.071% |
| 2025-11-04 | 35.13 | 36.22 | 34.99 | 35.37 | -1.777% | 1,782,752 | +53.520% |
| 2025-11-03 | 35.49 | 36.65 | 34.90 | 36.01 | +2.156% | 2,421,331 | +50.791% |
| 2025-10-31 | 33.84 | 35.28 | 33.20 | 35.25 | +4.074% | 2,583,928 | +54.043% |
| 2025-10-30 | 35.37 | 35.58 | 33.67 | 33.87 | -6.514% | 3,389,502 | +60.319% |
| 2025-10-29 | 35.76 | 38.05 | 35.50 | 36.23 | +4.923% | 4,541,066 | +49.876% |
| 2025-10-28 | 34.92 | 35.23 | 34.09 | 34.53 | -0.975% | 1,403,286 | +57.255% |
| 2025-10-27 | 34.53 | 35.08 | 33.37 | 34.87 | +5.125% | 2,305,112 | +55.721% |
| 2025-10-24 | 33.21 | 34.21 | 33.10 | 33.17 | +1.313% | 2,283,030 | +63.702% |
| 2025-10-23 | 31.13 | 32.77 | 30.90 | 32.74 | +5.307% | 1,459,972 | +65.852% |
| 2025-10-22 | 31.01 | 31.74 | 30.65 | 31.09 | -0.893% | 1,450,945 | +74.654% |
| 2025-10-21 | 31.42 | 31.97 | 30.92 | 31.37 | -0.476% | 1,416,111 | +73.095% |
| 2025-10-20 | 30.72 | 31.65 | 30.69 | 31.52 | +4.095% | 1,668,298 | +72.272% |
| 2025-10-17 | 29.99 | 31.06 | 29.67 | 30.28 | +0.298% | 1,534,363 | +79.326% |
| 2025-10-16 | 30.34 | 31.34 | 29.65 | 30.19 | -0.658% | 3,141,217 | +79.861% |
| 2025-10-15 | 29.81 | 31.15 | 29.80 | 30.39 | +3.157% | 2,973,897 | +78.677% |
| 2025-10-14 | 28.54 | 29.73 | 28.15 | 29.46 | +1.376% | 1,457,772 | +84.318% |
| 2025-10-13 | 28.59 | 29.48 | 28.50 | 29.06 | +2.867% | 1,567,248 | +86.855% |
| 2025-10-10 | 29.82 | 30.14 | 28.19 | 28.25 | -4.529% | 2,844,270 | +92.212% |
| 2025-10-09 | 30.30 | 30.45 | 29.18 | 29.59 | -2.085% | 1,883,691 | +83.508% |
| 2025-10-08 | 28.55 | 30.27 | 28.46 | 30.22 | +6.147% | 2,025,225 | +79.682% |
| 2025-10-07 | 28.92 | 29.25 | 28.04 | 28.47 | -2.500% | 1,588,613 | +90.727% |
| 2025-10-06 | 29.35 | 29.74 | 28.64 | 29.20 | +0.378% | 1,831,048 | +85.959% |
| 2025-10-03 | 30.00 | 30.00 | 28.90 | 29.09 | -0.308% | 1,956,329 | +86.662% |
| 2025-10-02 | 29.04 | 29.93 | 28.71 | 29.18 | -0.579% | 2,288,923 | +86.086% |
| 2025-10-01 | 27.41 | 29.75 | 27.25 | 29.35 | +8.143% | 3,454,521 | +85.009% |
| 2025-09-30 | 26.44 | 27.30 | 26.39 | 27.14 | +2.454% | 1,994,944 | +100.074% |
| 2025-09-29 | 26.66 | 26.69 | 25.92 | 26.49 | +0.953% | 2,657,249 | +104.983% |
| 2025-09-26 | 25.44 | 26.29 | 25.44 | 26.24 | +2.540% | 1,384,227 | +106.936% |
| 2025-09-25 | 25.32 | 25.99 | 25.09 | 25.59 | -0.234% | 1,417,301 | +112.192% |
| 2025-09-24 | 25.34 | 26.00 | 25.34 | 25.65 | -0.156% | 1,170,382 | +111.696% |
| 2025-09-23 | 25.81 | 26.25 | 25.30 | 25.69 | +0.509% | 1,979,422 | +111.366% |
| 2025-09-22 | 26.75 | 26.78 | 25.36 | 25.56 | -3.982% | 2,513,781 | +112.441% |
| 2025-09-19 | 27.52 | 27.60 | 26.25 | 26.62 | -3.305% | 3,204,717 | +103.982% |
| 2025-09-18 | 27.10 | 27.71 | 26.75 | 27.53 | +1.925% | 2,022,200 | +97.239% |
| 2025-09-17 | 26.30 | 27.93 | 26.25 | 27.01 | +2.739% | 2,877,153 | +101.037% |
| 2025-09-16 | 27.34 | 27.52 | 26.28 | 26.29 | -5.090% | 2,564,617 | +106.542% |
| 2025-09-15 | 26.92 | 28.06 | 26.76 | 27.70 | +4.766% | 4,259,993 | +96.029% |
| 2025-09-12 | 26.90 | 26.96 | 25.84 | 26.44 | -2.147% | 2,819,799 | +105.371% |
| 2025-09-11 | 26.61 | 27.10 | 26.13 | 27.02 | +5.300% | 3,501,662 | +100.962% |
| 2025-09-10 | 25.30 | 25.80 | 25.16 | 25.66 | +0.470% | 2,103,799 | +111.613% |
| 2025-09-09 | 25.40 | 25.71 | 25.00 | 25.54 | -0.429% | 2,605,702 | +112.608% |
| 2025-09-08 | 26.21 | 26.21 | 25.19 | 25.65 | -2.286% | 3,471,690 | +111.696% |
| 2025-09-05 | 25.86 | 26.74 | 25.70 | 26.25 | +2.259% | 4,450,312 | +106.857% |
| 2025-09-04 | 23.28 | 25.70 | 23.15 | 25.67 | +11.754% | 5,323,480 | +111.531% |
| 2025-09-03 | 22.54 | 24.00 | 22.54 | 22.97 | +2.545% | 2,544,090 | +136.395% |
| 2025-09-02 | 22.70 | 22.70 | 22.02 | 22.40 | -2.693% | 3,567,689 | +142.411% |
| 2025-08-29 | 23.06 | 23.46 | 22.24 | 23.02 | +1.544% | 3,767,281 | +135.882% |
| 2025-08-28 | 24.99 | 25.47 | 21.91 | 22.67 | -0.483% | 8,639,701 | +139.524% |
| 2025-08-27 | 22.17 | 23.03 | 22.11 | 22.78 | +3.593% | 5,301,515 | +138.367% |
| 2025-08-26 | 21.89 | 22.06 | 21.39 | 21.99 | +1.057% | 3,142,374 | +146.930% |
| 2025-08-25 | 21.91 | 22.36 | 21.64 | 21.76 | -1.761% | 1,757,288 | +149.540% |
| 2025-08-22 | 21.58 | 22.62 | 21.58 | 22.15 | +3.796% | 3,414,068 | +145.147% |
| 2025-08-21 | 21.50 | 21.84 | 21.23 | 21.34 | -3.044% | 1,723,361 | +154.452% |
| 2025-08-20 | 21.99 | 22.50 | 21.68 | 22.01 | -1.653% | 1,872,212 | +146.706% |
| 2025-08-19 | 22.92 | 23.26 | 22.09 | 22.38 | -1.496% | 2,108,066 | +142.627% |
| 2025-08-18 | 22.30 | 22.84 | 22.08 | 22.72 | +1.701% | 2,144,333 | +138.996% |
| 2025-08-15 | 22.36 | 22.85 | 22.23 | 22.34 | -0.357% | 2,694,746 | +143.062% |
| 2025-08-14 | 21.88 | 22.65 | 21.47 | 22.42 | -0.928% | 3,787,571 | +142.194% |
| 2025-08-13 | 22.08 | 22.81 | 21.54 | 22.63 | +1.937% | 2,435,543 | +139.947% |
| 2025-08-12 | 21.53 | 22.39 | 21.42 | 22.20 | +4.128% | 4,689,637 | +144.595% |
| 2025-08-11 | 21.20 | 21.46 | 20.48 | 21.32 | +0.947% | 2,603,682 | +154.690% |
| 2025-08-08 | 21.51 | 21.59 | 20.95 | 21.12 | -2.583% | 1,861,757 | +157.102% |
| 2025-08-07 | 21.00 | 21.90 | 20.88 | 21.68 | +5.859% | 4,531,683 | +150.461% |
| 2025-08-06 | 19.72 | 20.59 | 19.15 | 20.48 | +3.907% | 2,965,236 | +165.137% |
| 2025-08-05 | 20.61 | 20.61 | 19.18 | 19.71 | -4.134% | 4,017,603 | +175.495% |
| 2025-08-04 | 18.93 | 20.66 | 18.93 | 20.56 | +9.829% | 3,057,003 | +164.105% |
| 2025-08-01 | 18.40 | 18.86 | 18.04 | 18.72 | -0.426% | 3,735,801 | +190.064% |
| 2025-07-31 | 19.31 | 19.50 | 18.41 | 18.80 | -3.689% | 3,381,244 | +188.830% |
| 2025-07-30 | 20.04 | 20.11 | 19.27 | 19.52 | -2.008% | 3,719,971 | +178.176% |
| 2025-07-29 | 20.68 | 20.98 | 19.71 | 19.92 | -4.231% | 3,340,256 | +172.590% |
| 2025-07-28 | 21.75 | 21.75 | 20.47 | 20.80 | -3.166% | 2,329,428 | +161.058% |
| 2025-07-25 | 20.82 | 21.48 | 20.50 | 21.48 | +3.220% | 1,735,261 | +152.793% |
| 2025-07-24 | 21.35 | 21.50 | 20.75 | 20.81 | -3.791% | 1,821,971 | +160.932% |
| 2025-07-23 | 21.50 | 22.20 | 21.31 | 21.63 | +2.318% | 2,572,481 | +151.040% |
| 2025-07-22 | 20.00 | 21.44 | 20.00 | 21.14 | +6.124% | 4,103,143 | +156.859% |
| 2025-07-21 | 19.42 | 20.20 | 19.23 | 19.92 | +4.622% | 3,458,871 | +172.590% |
| 2025-07-18 | 18.89 | 19.23 | 18.65 | 19.04 | +3.591% | 3,178,347 | +185.189% |
| 2025-07-17 | 17.90 | 18.58 | 17.78 | 18.38 | +3.842% | 3,119,831 | +195.430% |
| 2025-07-16 | 18.38 | 18.57 | 17.53 | 17.70 | -3.120% | 4,001,365 | +206.780% |
| 2025-07-15 | 19.05 | 19.17 | 17.99 | 18.27 | -3.588% | 3,053,756 | +197.209% |
| 2025-07-14 | 19.04 | 19.07 | 18.54 | 18.95 | -0.993% | 3,242,650 | +186.544% |
| 2025-07-11 | 19.97 | 19.98 | 19.12 | 19.14 | -4.965% | 2,386,179 | +183.699% |
| 2025-07-10 | 19.83 | 20.62 | 19.55 | 20.14 | +0.750% | 1,945,987 | +169.613% |
| 2025-07-09 | 20.00 | 20.20 | 19.65 | 19.99 | +0.050% | 1,530,303 | +171.636% |
| 2025-07-08 | 20.59 | 20.63 | 19.57 | 19.98 | -2.346% | 3,344,492 | +171.772% |
| 2025-07-07 | 20.59 | 21.15 | 20.20 | 20.46 | -0.535% | 4,455,657 | +165.396% |
| 2025-07-03 | 20.32 | 21.14 | 20.32 | 20.57 | +0.833% | 2,706,655 | +163.977% |
| 2025-07-02 | 19.76 | 20.46 | 19.08 | 20.40 | +4.401% | 4,175,813 | +166.176% |
| 2025-07-01 | 18.49 | 20.61 | 18.40 | 19.54 | +5.508% | 4,245,791 | +177.892% |
| 2025-06-30 | 19.47 | 19.57 | 18.50 | 18.52 | -4.141% | 2,952,738 | +193.197% |
| 2025-06-27 | 19.30 | 19.72 | 19.04 | 19.32 | +2.168% | 3,475,835 | +181.056% |
| 2025-06-26 | 19.07 | 19.14 | 18.49 | 18.91 | +0.159% | 2,738,141 | +187.150% |
| 2025-06-25 | 19.52 | 19.71 | 18.67 | 18.88 | -3.179% | 3,169,315 | +187.606% |
| 2025-06-24 | 18.95 | 19.73 | 18.63 | 19.50 | +4.952% | 2,707,896 | +178.462% |
| 2025-06-23 | 18.57 | 18.92 | 18.31 | 18.58 | -1.328% | 2,335,360 | +192.250% |
| 2025-06-20 | 18.69 | 19.04 | 18.45 | 18.83 | +2.337% | 3,524,804 | +188.370% |
| 2025-06-18 | 18.29 | 18.87 | 18.25 | 18.40 | +0.109% | 3,081,401 | +195.109% |
| 2025-06-17 | 18.48 | 18.98 | 18.36 | 18.38 | -1.289% | 3,469,195 | +195.430% |
| 2025-06-16 | 19.23 | 19.23 | 18.44 | 18.62 | +2.364% | 7,537,960 | +191.622% |
| 2025-06-13 | 19.13 | 19.35 | 18.00 | 18.19 | -8.178% | 5,019,712 | +198.516% |
| 2025-06-12 | 20.56 | 20.78 | 19.66 | 19.81 | -5.667% | 4,160,401 | +174.104% |
| 2025-06-11 | 22.10 | 22.40 | 20.73 | 21.00 | -5.405% | 5,809,674 | +158.571% |
| 2025-06-10 | 23.12 | 23.25 | 21.95 | 22.20 | -2.289% | 4,273,589 | +144.595% |
| 2025-06-09 | 22.50 | 23.33 | 22.50 | 22.72 | +2.527% | 2,616,017 | +138.996% |
| 2025-06-06 | 21.28 | 22.16 | 20.97 | 22.16 | +6.130% | 2,559,876 | +145.036% |
| 2025-06-05 | 20.72 | 21.36 | 20.27 | 20.88 | +2.003% | 3,282,225 | +160.057% |
| 2025-06-04 | 20.40 | 20.59 | 19.68 | 20.47 | +0.987% | 2,923,395 | +165.266% |
| 2025-06-03 | 20.64 | 21.52 | 20.03 | 20.27 | -2.688% | 5,321,042 | +167.884% |
| 2025-06-02 | 21.08 | 21.44 | 20.68 | 20.83 | -1.792% | 2,908,181 | +160.682% |
| 2025-05-30 | 20.42 | 21.57 | 20.21 | 21.21 | +2.414% | 7,497,078 | +156.011% |
| 2025-05-29 | 21.11 | 21.11 | 19.95 | 20.71 | -1.334% | 5,142,244 | +162.192% |
| 2025-05-28 | 22.06 | 22.23 | 20.21 | 20.99 | -6.877% | 6,391,890 | +158.695% |
| 2025-05-27 | 22.69 | 22.80 | 21.85 | 22.54 | +1.212% | 3,580,740 | +140.905% |
| 2025-05-23 | 21.73 | 22.52 | 21.68 | 22.27 | -2.538% | 1,700,697 | +143.826% |
| 2025-05-22 | 22.21 | 22.99 | 22.06 | 22.85 | +2.743% | 1,433,187 | +137.637% |
| 2025-05-21 | 22.64 | 23.06 | 22.20 | 22.24 | -5.482% | 1,596,662 | +144.155% |
| 2025-05-20 | 23.41 | 23.82 | 22.71 | 23.53 | +3.247% | 2,441,878 | +130.769% |
| 2025-05-19 | 22.77 | 23.22 | 22.03 | 22.79 | -3.309% | 2,802,955 | +138.262% |
| 2025-05-16 | 23.20 | 23.73 | 22.88 | 23.57 | +1.595% | 2,171,708 | +130.378% |
| 2025-05-15 | 22.78 | 23.23 | 22.30 | 23.20 | +1.844% | 2,004,597 | +134.052% |
| 2025-05-14 | 22.42 | 23.42 | 22.41 | 22.78 | +0.176% | 3,387,148 | +138.367% |
| 2025-05-13 | 22.13 | 22.84 | 21.98 | 22.74 | +3.741% | 2,305,638 | +138.786% |
| 2025-05-12 | 21.00 | 22.47 | 20.78 | 21.92 | +13.811% | 4,911,157 | +147.719% |
| 2025-05-09 | 19.74 | 19.87 | 19.22 | 19.26 | -2.432% | 2,814,092 | +181.931% |
| 2025-05-08 | 19.84 | 20.30 | 19.45 | 19.74 | +2.599% | 2,404,414 | +175.076% |
| 2025-05-07 | 19.25 | 19.58 | 18.87 | 19.24 | +1.210% | 1,897,139 | +182.225% |
| 2025-05-06 | 18.94 | 19.44 | 18.59 | 19.01 | -1.298% | 2,310,687 | +185.639% |
| 2025-05-05 | 19.31 | 19.80 | 19.00 | 19.26 | -1.685% | 1,599,189 | +181.931% |
| 2025-05-02 | 19.59 | 20.06 | 19.36 | 19.59 | +2.084% | 2,616,596 | +177.182% |
| 2025-05-01 | 19.00 | 19.69 | 18.91 | 19.19 | +2.074% | 2,264,604 | +182.960% |
| 2025-04-30 | 17.66 | 18.99 | 17.50 | 18.80 | +0.106% | 2,891,315 | +188.830% |
| 2025-04-29 | 18.89 | 19.16 | 18.30 | 18.78 | -0.949% | 1,482,581 | +189.137% |
| 2025-04-28 | 18.54 | 19.05 | 18.25 | 18.96 | +2.265% | 2,044,257 | +186.392% |
| 2025-04-25 | 18.14 | 18.74 | 18.02 | 18.54 | -0.162% | 2,773,065 | +192.880% |
| 2025-04-24 | 17.90 | 18.73 | 17.80 | 18.57 | +2.767% | 2,262,512 | +192.407% |
| 2025-04-23 | 18.27 | 18.62 | 17.73 | 18.07 | +4.451% | 3,234,588 | +200.498% |
| 2025-04-22 | 16.61 | 17.98 | 16.59 | 17.30 | +5.681% | 3,684,671 | +213.873% |
| 2025-04-21 | 15.84 | 16.51 | 15.51 | 16.37 | +2.313% | 3,797,595 | +231.704% |
| 2025-04-17 | 15.63 | 16.22 | 15.34 | 16.00 | +2.433% | 2,552,560 | +239.375% |
| 2025-04-16 | 15.79 | 16.16 | 15.38 | 15.62 | -1.946% | 2,731,444 | +247.631% |
| 2025-04-15 | 15.95 | 16.70 | 15.54 | 15.93 | -2.150% | 2,794,569 | +240.866% |
| 2025-04-14 | 17.72 | 18.15 | 16.20 | 16.28 | -4.740% | 4,210,713 | +233.538% |
| 2025-04-11 | 17.41 | 17.85 | 16.63 | 17.09 | -2.843% | 4,297,092 | +217.730% |
| 2025-04-10 | 19.25 | 19.36 | 17.18 | 17.59 | -11.962% | 6,463,252 | +208.698% |
| 2025-04-09 | 16.75 | 20.68 | 16.42 | 19.98 | +18.858% | 8,678,844 | +171.772% |
| 2025-04-08 | 18.05 | 18.13 | 15.96 | 16.81 | -2.324% | 5,025,520 | +223.022% |
| 2025-04-07 | 16.04 | 17.87 | 15.79 | 17.21 | +1.534% | 5,643,435 | +215.514% |
| 2025-04-04 | 14.28 | 17.45 | 13.76 | 16.95 | +13.988% | 11,268,994 | +220.354% |
| 2025-04-03 | 17.18 | 18.00 | 14.60 | 14.87 | -22.633% | 13,693,703 | +265.165% |
| 2025-04-02 | 18.21 | 19.43 | 18.09 | 19.22 | +4.627% | 2,727,156 | +182.518% |
| 2025-04-01 | 18.50 | 19.00 | 17.92 | 18.37 | -1.130% | 3,585,302 | +195.591% |
| 2025-03-31 | 17.80 | 18.61 | 17.62 | 18.58 | +1.419% | 3,021,349 | +192.250% |
| 2025-03-28 | 19.39 | 19.76 | 18.10 | 18.32 | -6.051% | 3,931,847 | +196.397% |
| 2025-03-27 | 19.24 | 19.89 | 19.16 | 19.50 | -0.256% | 2,016,968 | +178.462% |
| 2025-03-26 | 20.45 | 20.57 | 19.30 | 19.55 | -4.959% | 3,727,526 | +177.749% |
| 2025-03-25 | 21.11 | 21.17 | 20.43 | 20.57 | -3.789% | 3,195,290 | +163.977% |
| 2025-03-24 | 21.38 | 21.62 | 20.76 | 21.38 | +2.199% | 3,936,751 | +153.976% |
| 2025-03-21 | 20.90 | 21.49 | 20.42 | 20.92 | -3.816% | 4,659,121 | +159.560% |
| 2025-03-20 | 21.47 | 22.72 | 21.33 | 21.75 | +0.323% | 3,682,266 | +149.655% |
| 2025-03-19 | 20.45 | 21.81 | 20.45 | 21.68 | +6.327% | 5,037,488 | +150.461% |
| 2025-03-18 | 19.75 | 20.48 | 19.16 | 20.39 | +1.645% | 4,265,463 | +166.307% |
| 2025-03-17 | 18.90 | 20.44 | 18.83 | 20.06 | +8.024% | 5,708,125 | +170.688% |
| 2025-03-14 | 18.08 | 18.97 | 18.00 | 18.57 | +5.212% | 7,729,437 | +192.407% |
| 2025-03-13 | 17.85 | 18.06 | 16.93 | 17.65 | +2.736% | 7,191,672 | +207.649% |
| 2025-03-12 | 16.70 | 17.83 | 16.62 | 17.18 | +5.723% | 9,549,802 | +216.065% |
| 2025-03-11 | 17.04 | 17.50 | 16.16 | 16.25 | -3.159% | 9,442,246 | +234.154% |
| 2025-03-10 | 18.37 | 18.58 | 16.66 | 16.78 | -11.916% | 7,888,326 | +223.600% |
| 2025-03-07 | 20.01 | 20.17 | 18.40 | 19.05 | -6.526% | 10,347,999 | +185.039% |
| 2025-03-06 | 20.86 | 21.67 | 19.34 | 20.38 | -8.240% | 10,189,741 | +166.438% |
| 2025-03-05 | 23.08 | 23.24 | 21.20 | 22.21 | -5.004% | 8,592,915 | +144.484% |
| 2025-03-04 | 23.51 | 23.62 | 22.46 | 23.38 | -2.624% | 3,749,483 | +132.250% |
| 2025-03-03 | 26.78 | 27.47 | 23.91 | 24.01 | -10.176% | 4,094,794 | +126.156% |
| 2025-02-28 | 26.59 | 27.17 | 25.99 | 26.73 | -0.521% | 2,422,062 | +103.143% |
| 2025-02-27 | 28.20 | 28.48 | 26.73 | 26.87 | -5.220% | 1,929,481 | +102.084% |
| 2025-02-26 | 29.02 | 29.34 | 28.03 | 28.35 | -0.351% | 1,316,737 | +91.534% |
| 2025-02-25 | 29.26 | 30.00 | 28.30 | 28.45 | -0.559% | 2,479,848 | +90.861% |
| 2025-02-24 | 28.15 | 29.30 | 27.52 | 28.61 | +2.325% | 2,103,877 | +89.794% |
| 2025-02-21 | 29.99 | 30.48 | 27.67 | 27.96 | -4.671% | 2,686,623 | +94.206% |
| 2025-02-20 | 29.97 | 30.26 | 28.93 | 29.33 | -2.331% | 1,815,707 | +85.135% |
| 2025-02-19 | 31.07 | 31.10 | 29.46 | 30.03 | -3.873% | 2,995,587 | +80.819% |
| 2025-02-18 | 32.78 | 32.87 | 30.86 | 31.24 | -4.843% | 2,855,274 | +73.816% |
| 2025-02-14 | 32.73 | 33.22 | 31.82 | 32.83 | +1.078% | 1,380,687 | +65.398% |
| 2025-02-13 | 32.99 | 33.21 | 32.20 | 32.48 | -0.368% | 1,401,732 | +67.180% |
| 2025-02-12 | 32.13 | 32.67 | 31.65 | 32.60 | -0.092% | 1,439,238 | +66.564% |
| 2025-02-11 | 32.49 | 33.00 | 32.10 | 32.63 | -0.518% | 1,477,523 | +66.411% |
| 2025-02-10 | 32.33 | 33.59 | 32.12 | 32.80 | +2.054% | 2,172,769 | +65.549% |
| 2025-02-07 | 33.48 | 33.61 | 32.05 | 32.14 | -4.516% | 2,027,464 | +68.948% |
| 2025-02-06 | 34.80 | 35.24 | 33.52 | 33.66 | -1.290% | 1,249,773 | +61.319% |
| 2025-02-05 | 34.00 | 34.57 | 33.83 | 34.10 | -0.088% | 1,401,729 | +59.238% |
| 2025-02-04 | 34.76 | 34.76 | 33.65 | 34.13 | -2.234% | 1,790,885 | +59.098% |
| 2025-02-03 | 35.02 | 36.22 | 34.53 | 34.91 | -3.988% | 1,730,529 | +55.543% |
| 2025-01-31 | 36.74 | 37.09 | 35.87 | 36.36 | -1.142% | 1,591,611 | +49.340% |
| 2025-01-30 | 36.38 | 37.12 | 35.89 | 36.78 | +1.715% | 1,557,624 | +47.635% |
| 2025-01-29 | 33.75 | 36.50 | 33.65 | 36.16 | -4.591% | 4,125,089 | +50.166% |
| 2025-01-28 | 38.62 | 39.66 | 37.64 | 37.90 | +1.500% | 2,387,168 | +43.272% |
| 2025-01-27 | 37.69 | 37.69 | 36.88 | 37.34 | -1.086% | 2,239,664 | +45.420% |
| 2025-01-24 | 39.75 | 40.25 | 37.59 | 37.75 | -1.513% | 2,534,057 | +43.841% |
| 2025-01-23 | 38.04 | 38.54 | 37.77 | 38.33 | -0.699% | 1,950,636 | +41.664% |
| 2025-01-22 | 38.66 | 39.54 | 37.81 | 38.60 | -0.361% | 1,614,602 | +40.674% |
| 2025-01-21 | 37.18 | 39.00 | 37.00 | 38.74 | +4.420% | 1,917,911 | +40.165% |
| 2025-01-17 | 36.75 | 37.63 | 35.77 | 37.10 | +2.007% | 1,352,968 | +46.361% |
| 2025-01-16 | 36.47 | 37.34 | 35.51 | 36.37 | +0.386% | 1,490,071 | +49.299% |
| 2025-01-15 | 36.61 | 36.96 | 35.42 | 36.23 | +2.114% | 1,413,729 | +49.876% |
| 2025-01-14 | 36.54 | 38.00 | 35.29 | 35.48 | -0.949% | 1,817,387 | +53.044% |
| 2025-01-13 | 37.20 | 37.49 | 34.52 | 35.82 | -4.683% | 2,582,424 | +51.591% |
| 2025-01-10 | 37.98 | 38.38 | 37.47 | 37.58 | -2.364% | 1,731,022 | +44.492% |
| 2025-01-08 | 39.12 | 39.26 | 38.34 | 38.49 | -1.661% | 1,423,416 | +41.076% |
| 2025-01-07 | 39.98 | 41.35 | 39.06 | 39.14 | -1.460% | 1,848,461 | +38.733% |
| 2025-01-06 | 42.15 | 42.27 | 38.92 | 39.72 | -5.112% | 2,076,455 | +36.707% |
| 2025-01-03 | 40.45 | 42.00 | 40.13 | 41.86 | +3.563% | 1,145,876 | +29.718% |
| 2025-01-02 | 41.58 | 42.16 | 40.05 | 40.42 | -2.414% | 1,974,338 | +34.339% |
| 2024-12-31 | 41.98 | 42.30 | 40.85 | 41.42 | -1.122% | 1,293,309 | +31.096% |
| 2024-12-30 | 41.65 | 42.88 | 41.15 | 41.89 | -0.876% | 1,607,792 | +29.625% |
| 2024-12-27 | 41.63 | 42.72 | 41.37 | 42.26 | +1.197% | 1,018,317 | +28.490% |
| 2024-12-26 | 42.11 | 42.23 | 41.10 | 41.76 | +0.288% | 1,769,103 | +30.029% |
| 2024-12-24 | 42.20 | 42.76 | 40.68 | 41.64 | -1.280% | 1,277,661 | +30.403% |
| 2024-12-23 | 44.30 | 44.73 | 42.00 | 42.18 | -6.183% | 1,770,753 | +28.734% |
| 2024-12-20 | 42.00 | 45.89 | 41.85 | 44.96 | +5.988% | 2,654,873 | +20.774% |
| 2024-12-19 | 44.00 | 44.64 | 42.21 | 42.42 | -2.145% | 1,441,131 | +28.006% |
| 2024-12-18 | 45.46 | 45.72 | 43.14 | 43.35 | -3.128% | 1,281,323 | +25.260% |
| 2024-12-17 | 45.83 | 46.22 | 44.42 | 44.75 | -2.484% | 1,365,980 | +21.341% |
| 2024-12-16 | 47.82 | 48.72 | 45.55 | 45.89 | -5.789% | 1,607,080 | +18.326% |
| 2024-12-13 | 46.94 | 48.73 | 46.43 | 48.71 | +4.103% | 1,401,143 | +11.476% |
| 2024-12-12 | 46.77 | 47.25 | 45.50 | 46.79 | -0.974% | 1,851,194 | +16.050% |
| 2024-12-11 | 46.78 | 47.60 | 45.95 | 47.25 | +1.330% | 1,842,446 | +14.921% |
| 2024-12-10 | 48.38 | 48.38 | 44.77 | 46.63 | -1.208% | 2,512,404 | +16.449% |
| 2024-12-09 | 48.00 | 48.69 | 45.93 | 47.20 | -1.708% | 3,510,368 | +15.042% |
| 2024-12-06 | 45.83 | 48.70 | 44.50 | 48.02 | 0.000% | 6,008,115 | +13.078% |