VVX
V2X, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
70.82USD+0.148%(+0.11)456,509
After-hoursOct 2, 2026 4:26:30 PM EDT
70.79USD-0.035%(-0.02)
VVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.37 | 71.74 | 69.14 | 70.79 | +0.113% | 456,509 | 0.000% |
| 2026-10-01 | 70.80 | 72.47 | 70.63 | 70.71 | -0.085% | 588,059 | +0.113% |
| 2026-09-30 | 72.71 | 73.65 | 70.60 | 70.77 | -2.788% | 539,354 | +0.028% |
| 2026-09-29 | 73.63 | 74.31 | 72.00 | 72.80 | -1.235% | 471,617 | -2.761% |
| 2026-09-28 | 75.47 | 75.53 | 73.40 | 73.71 | -2.564% | 369,826 | -3.961% |
| 2026-09-25 | 75.98 | 76.72 | 75.03 | 75.65 | -0.709% | 342,461 | -6.424% |
| 2026-09-24 | 74.86 | 77.30 | 74.00 | 76.19 | +1.668% | 381,883 | -7.088% |
| 2026-09-23 | 73.25 | 74.98 | 72.69 | 74.94 | +2.728% | 531,373 | -5.538% |
| 2026-09-22 | 77.69 | 77.70 | 72.78 | 72.95 | -5.591% | 710,669 | -2.961% |
| 2026-09-21 | 76.64 | 79.13 | 76.42 | 77.27 | +0.560% | 547,781 | -8.386% |
| 2026-09-18 | 76.11 | 78.29 | 75.68 | 76.84 | +0.536% | 3,934,732 | -7.874% |
| 2026-09-17 | 75.00 | 78.31 | 75.00 | 76.43 | +1.487% | 672,112 | -7.379% |
| 2026-09-16 | 75.34 | 76.32 | 73.87 | 75.31 | +0.186% | 644,553 | -6.002% |
| 2026-09-15 | 73.21 | 75.42 | 72.09 | 75.17 | +3.029% | 687,438 | -5.827% |
| 2026-09-14 | 72.95 | 74.35 | 72.15 | 72.96 | +1.025% | 642,063 | -2.974% |
| 2026-09-11 | 72.83 | 73.71 | 71.14 | 72.22 | -0.469% | 615,753 | -1.980% |
| 2026-09-10 | 72.99 | 74.52 | 71.06 | 72.56 | +0.904% | 703,418 | -2.439% |
| 2026-09-09 | 74.74 | 75.97 | 71.85 | 71.91 | -3.477% | 599,297 | -1.558% |
| 2026-09-08 | 74.83 | 76.18 | 73.57 | 74.50 | +0.431% | 813,761 | -4.980% |
| 2026-09-04 | 75.32 | 76.31 | 74.03 | 74.18 | -2.497% | 514,615 | -4.570% |
| 2026-09-03 | 75.92 | 77.15 | 74.90 | 76.08 | +1.454% | 429,441 | -6.953% |
| 2026-09-02 | 77.22 | 77.36 | 74.53 | 74.99 | -3.176% | 526,413 | -5.601% |
| 2026-09-01 | 77.02 | 79.00 | 76.08 | 77.45 | +0.376% | 643,356 | -8.599% |
| 2026-08-31 | 76.89 | 78.24 | 76.00 | 77.16 | -0.682% | 470,542 | -8.256% |
| 2026-08-28 | 79.34 | 79.74 | 77.60 | 77.69 | -0.969% | 318,225 | -8.881% |
| 2026-08-27 | 77.77 | 79.00 | 76.78 | 78.45 | +0.577% | 459,798 | -9.764% |
| 2026-08-26 | 76.95 | 78.12 | 76.47 | 78.00 | +2.081% | 374,002 | -9.244% |
| 2026-08-25 | 78.15 | 78.51 | 76.38 | 76.41 | -1.495% | 330,294 | -7.355% |
| 2026-08-24 | 78.27 | 78.51 | 75.99 | 77.57 | -1.185% | 621,845 | -8.740% |
| 2026-08-21 | 78.38 | 81.08 | 78.21 | 78.50 | -0.645% | 431,226 | -9.822% |
| 2026-08-20 | 81.89 | 82.58 | 78.54 | 79.01 | -4.242% | 423,830 | -10.404% |
| 2026-08-19 | 81.87 | 83.97 | 80.91 | 82.51 | +1.289% | 436,284 | -14.204% |
| 2026-08-18 | 82.55 | 83.95 | 80.94 | 81.46 | -1.440% | 357,598 | -13.098% |
| 2026-08-17 | 82.89 | 83.81 | 81.94 | 82.65 | -0.422% | 454,288 | -14.350% |
| 2026-08-14 | 82.32 | 83.50 | 81.27 | 83.00 | +2.129% | 288,586 | -14.711% |
| 2026-08-13 | 80.78 | 81.86 | 79.64 | 81.27 | -0.258% | 334,672 | -12.895% |
| 2026-08-12 | 79.68 | 81.80 | 79.02 | 81.48 | +1.167% | 536,088 | -13.120% |
| 2026-08-11 | 82.47 | 84.62 | 80.51 | 80.54 | -2.870% | 525,704 | -12.106% |
| 2026-08-10 | 85.34 | 86.24 | 82.59 | 82.92 | -1.765% | 438,891 | -14.629% |
| 2026-08-07 | 84.47 | 85.02 | 82.17 | 84.41 | -0.189% | 767,331 | -16.136% |
| 2026-08-06 | 79.89 | 84.96 | 78.77 | 84.57 | +8.507% | 673,440 | -16.294% |
| 2026-08-05 | 80.27 | 81.26 | 77.73 | 77.94 | -1.041% | 531,984 | -9.174% |
| 2026-08-04 | 81.87 | 82.45 | 75.70 | 78.76 | -8.821% | 1,345,366 | -10.119% |
| 2026-08-03 | 90.51 | 93.98 | 84.32 | 86.38 | -4.277% | 1,975,872 | -18.048% |
| 2026-07-31 | 87.24 | 90.48 | 85.42 | 90.24 | +4.023% | 716,999 | -21.554% |
| 2026-07-30 | 84.88 | 87.67 | 84.05 | 86.75 | +0.510% | 679,098 | -18.398% |
| 2026-07-29 | 89.41 | 89.49 | 84.93 | 86.31 | -4.164% | 936,472 | -17.982% |
| 2026-07-28 | 88.51 | 91.19 | 88.00 | 90.06 | +3.150% | 927,366 | -21.397% |
| 2026-07-27 | 83.10 | 87.71 | 82.84 | 87.31 | +4.475% | 1,119,112 | -18.921% |
| 2026-07-24 | 84.52 | 85.88 | 83.56 | 83.57 | -0.488% | 3,876,658 | -15.293% |
| 2026-07-23 | 81.65 | 85.55 | 80.55 | 83.98 | +3.679% | 812,578 | -15.706% |
| 2026-07-22 | 79.28 | 82.01 | 79.16 | 81.00 | +2.701% | 659,216 | -12.605% |
| 2026-07-21 | 79.51 | 80.68 | 78.11 | 78.87 | +3.572% | 940,077 | -10.245% |
| 2026-07-20 | 75.67 | 77.54 | 75.61 | 76.15 | +0.714% | 197,704 | -7.039% |
| 2026-07-17 | 74.07 | 77.28 | 74.01 | 75.61 | +0.746% | 266,470 | -6.375% |
| 2026-07-16 | 75.36 | 76.47 | 74.61 | 75.05 | -0.793% | 327,902 | -5.676% |
| 2026-07-15 | 75.76 | 78.05 | 75.11 | 75.65 | +1.353% | 309,340 | -6.424% |
| 2026-07-14 | 74.88 | 76.84 | 74.57 | 74.64 | -0.161% | 411,672 | -5.158% |
| 2026-07-13 | 75.08 | 75.72 | 73.84 | 74.76 | -0.307% | 227,930 | -5.310% |
| 2026-07-10 | 76.07 | 76.63 | 74.02 | 74.99 | -0.833% | 212,832 | -5.601% |
| 2026-07-09 | 76.45 | 77.19 | 75.30 | 75.62 | -1.549% | 257,634 | -6.387% |
| 2026-07-08 | 74.98 | 76.90 | 74.48 | 76.81 | +1.789% | 522,600 | -7.838% |
| 2026-07-07 | 77.24 | 77.31 | 73.92 | 75.46 | -1.885% | 449,374 | -6.189% |
| 2026-07-06 | 73.96 | 77.52 | 73.51 | 76.91 | +3.792% | 452,573 | -7.957% |
| 2026-07-02 | 73.11 | 74.90 | 71.90 | 74.10 | +3.031% | 536,194 | -4.467% |
| 2026-07-01 | 76.17 | 76.17 | 71.59 | 71.92 | -3.541% | 860,025 | -1.571% |
| 2026-06-30 | 72.31 | 75.84 | 71.16 | 74.56 | +4.970% | 769,540 | -5.056% |
| 2026-06-29 | 73.16 | 75.02 | 70.24 | 71.03 | -2.001% | 557,717 | -0.338% |
| 2026-06-26 | 72.14 | 73.99 | 71.78 | 72.48 | +0.471% | 1,400,447 | -2.332% |
| 2026-06-25 | 75.26 | 77.20 | 71.91 | 72.14 | -5.116% | 659,808 | -1.871% |
| 2026-06-24 | 81.25 | 81.61 | 71.95 | 76.03 | -8.717% | 1,481,202 | -6.892% |
| 2026-06-23 | 82.38 | 84.00 | 82.24 | 83.29 | +1.573% | 392,231 | -15.008% |
| 2026-06-22 | 86.00 | 87.50 | 81.82 | 82.00 | -4.150% | 463,440 | -13.671% |
| 2026-06-18 | 88.74 | 88.74 | 85.20 | 85.55 | -3.464% | 1,276,030 | -17.253% |
| 2026-06-17 | 88.34 | 89.77 | 86.56 | 88.62 | +1.874% | 407,982 | -20.120% |
| 2026-06-16 | 87.13 | 88.11 | 85.63 | 86.99 | -0.662% | 435,219 | -18.623% |
| 2026-06-15 | 90.23 | 91.80 | 86.68 | 87.57 | -3.568% | 618,832 | -19.162% |
| 2026-06-12 | 90.66 | 91.64 | 89.23 | 90.81 | +0.844% | 450,769 | -22.046% |
| 2026-06-11 | 86.22 | 91.57 | 86.22 | 90.05 | +5.137% | 830,960 | -21.388% |
| 2026-06-10 | 86.38 | 87.56 | 85.39 | 85.65 | +0.152% | 381,785 | -17.350% |
| 2026-06-09 | 85.59 | 87.03 | 82.96 | 85.52 | +0.968% | 558,266 | -17.224% |
| 2026-06-08 | 85.77 | 87.57 | 84.66 | 84.70 | -0.283% | 546,704 | -16.423% |
| 2026-06-05 | 83.70 | 85.01 | 82.98 | 84.94 | +1.481% | 411,221 | -16.659% |
| 2026-06-04 | 83.28 | 84.98 | 82.78 | 83.70 | +1.160% | 445,060 | -15.424% |
| 2026-06-03 | 82.23 | 83.42 | 81.61 | 82.74 | -0.577% | 554,653 | -14.443% |
| 2026-06-02 | 82.82 | 83.50 | 82.05 | 83.22 | -0.538% | 421,623 | -14.936% |
| 2026-06-01 | 82.61 | 84.05 | 82.21 | 83.67 | +0.650% | 555,412 | -15.394% |
| 2026-05-29 | 81.98 | 83.42 | 80.30 | 83.13 | +3.049% | 746,604 | -14.844% |
| 2026-05-28 | 78.00 | 82.86 | 78.00 | 80.67 | +4.319% | 620,592 | -12.247% |
| 2026-05-27 | 75.50 | 77.89 | 75.00 | 77.33 | +1.844% | 1,017,499 | -8.457% |
| 2026-05-26 | 73.95 | 76.22 | 73.19 | 75.93 | +2.650% | 673,143 | -6.769% |
| 2026-05-22 | 72.02 | 74.00 | 71.25 | 73.97 | +3.022% | 420,156 | -4.299% |
| 2026-05-21 | 71.48 | 71.89 | 69.85 | 71.80 | +0.153% | 347,346 | -1.407% |
| 2026-05-20 | 71.85 | 73.04 | 71.00 | 71.69 | -0.375% | 389,587 | -1.255% |
| 2026-05-19 | 72.28 | 72.39 | 70.87 | 71.96 | +0.209% | 330,965 | -1.626% |
| 2026-05-18 | 69.92 | 72.25 | 69.51 | 71.81 | +3.517% | 558,204 | -1.420% |
| 2026-05-15 | 70.57 | 70.89 | 68.56 | 69.37 | -2.227% | 455,381 | +2.047% |
| 2026-05-14 | 70.91 | 71.68 | 70.10 | 70.95 | +0.510% | 370,805 | -0.226% |
| 2026-05-13 | 70.00 | 71.10 | 68.48 | 70.59 | +0.642% | 574,950 | +0.283% |
| 2026-05-12 | 69.69 | 70.85 | 68.81 | 70.14 | +1.388% | 638,155 | +0.927% |
| 2026-05-11 | 69.99 | 70.74 | 68.95 | 69.18 | -1.284% | 635,921 | +2.327% |
| 2026-05-08 | 73.80 | 73.90 | 69.22 | 70.08 | -7.056% | 2,055,394 | +1.013% |
| 2026-05-07 | 76.87 | 78.02 | 75.07 | 75.40 | -1.477% | 645,163 | -6.114% |
| 2026-05-06 | 75.50 | 76.97 | 73.89 | 76.53 | +0.039% | 776,167 | -7.500% |
| 2026-05-05 | 71.00 | 78.36 | 70.99 | 76.50 | +12.799% | 1,162,290 | -7.464% |
| 2026-05-04 | 67.62 | 69.63 | 67.00 | 67.82 | +0.118% | 765,034 | +4.379% |
| 2026-05-01 | 67.00 | 68.92 | 66.71 | 67.74 | -0.103% | 487,771 | +4.503% |
| 2026-04-30 | 65.63 | 67.89 | 65.63 | 67.81 | +3.353% | 566,758 | +4.395% |
| 2026-04-29 | 65.07 | 65.97 | 64.61 | 65.61 | +1.141% | 365,714 | +7.895% |
| 2026-04-28 | 64.06 | 64.92 | 62.88 | 64.87 | +2.190% | 320,219 | +9.126% |
| 2026-04-27 | 63.73 | 65.26 | 63.33 | 63.48 | +0.300% | 240,214 | +11.515% |
| 2026-04-24 | 63.25 | 64.32 | 61.39 | 63.29 | -0.612% | 371,954 | +11.850% |
| 2026-04-23 | 65.87 | 66.73 | 63.27 | 63.68 | -3.705% | 419,438 | +11.165% |
| 2026-04-22 | 67.95 | 69.12 | 65.32 | 66.13 | -1.534% | 323,740 | +7.047% |
| 2026-04-21 | 66.43 | 68.07 | 65.81 | 67.16 | +1.573% | 563,118 | +5.405% |
| 2026-04-20 | 66.67 | 66.94 | 65.97 | 66.12 | -0.870% | 369,188 | +7.063% |
| 2026-04-17 | 68.46 | 69.02 | 66.21 | 66.70 | -2.557% | 491,631 | +6.132% |
| 2026-04-16 | 68.47 | 69.17 | 67.54 | 68.45 | -0.552% | 342,421 | +3.419% |
| 2026-04-15 | 69.10 | 69.81 | 68.44 | 68.83 | -0.275% | 234,648 | +2.848% |
| 2026-04-14 | 69.57 | 70.52 | 68.86 | 69.02 | -0.576% | 297,809 | +2.564% |
| 2026-04-13 | 66.38 | 69.43 | 65.16 | 69.42 | +4.422% | 337,810 | +1.973% |
| 2026-04-10 | 66.44 | 67.00 | 64.20 | 66.48 | -0.165% | 391,534 | +6.483% |
| 2026-04-09 | 70.28 | 70.84 | 66.31 | 66.59 | -5.640% | 432,309 | +6.307% |
| 2026-04-08 | 72.00 | 72.75 | 70.47 | 70.57 | -0.479% | 474,610 | +0.312% |
| 2026-04-07 | 70.49 | 71.52 | 69.63 | 70.91 | +0.453% | 438,270 | -0.169% |
| 2026-04-06 | 69.84 | 70.97 | 69.64 | 70.59 | +1.204% | 320,376 | +0.283% |
| 2026-04-02 | 69.00 | 70.40 | 68.08 | 69.75 | +0.461% | 316,812 | +1.491% |
| 2026-04-01 | 69.30 | 70.26 | 68.89 | 69.43 | +1.358% | 591,704 | +1.959% |
| 2026-03-31 | 67.64 | 69.00 | 66.14 | 68.50 | +2.376% | 474,961 | +3.343% |
| 2026-03-30 | 68.90 | 69.39 | 66.85 | 66.91 | -2.064% | 1,037,274 | +5.799% |
| 2026-03-27 | 67.64 | 68.37 | 66.64 | 68.32 | -0.219% | 518,359 | +3.615% |
| 2026-03-26 | 68.77 | 70.50 | 67.48 | 68.47 | -1.793% | 333,144 | +3.388% |
| 2026-03-25 | 69.25 | 70.30 | 68.94 | 69.72 | +1.692% | 481,149 | +1.535% |
| 2026-03-24 | 68.38 | 69.01 | 67.25 | 68.56 | -0.392% | 481,152 | +3.253% |
| 2026-03-23 | 68.13 | 70.42 | 67.94 | 68.83 | +1.146% | 658,688 | +2.848% |
| 2026-03-20 | 67.93 | 68.15 | 66.58 | 68.05 | +0.059% | 1,573,325 | +4.026% |
| 2026-03-19 | 67.34 | 68.76 | 66.35 | 68.01 | -0.527% | 366,567 | +4.088% |
| 2026-03-18 | 68.28 | 69.53 | 68.19 | 68.37 | +0.146% | 419,380 | +3.540% |
| 2026-03-17 | 66.48 | 68.48 | 66.25 | 68.27 | +1.668% | 435,198 | +3.691% |
| 2026-03-16 | 67.47 | 68.50 | 66.80 | 67.15 | +0.374% | 645,219 | +5.421% |
| 2026-03-13 | 68.40 | 68.98 | 66.33 | 66.90 | -4.524% | 1,562,732 | +5.815% |
| 2026-03-12 | 70.52 | 71.13 | 68.70 | 70.07 | -0.384% | 541,507 | +1.028% |
| 2026-03-11 | 70.86 | 72.21 | 69.83 | 70.34 | -0.971% | 347,669 | +0.640% |
| 2026-03-10 | 72.89 | 72.90 | 70.79 | 71.03 | -2.779% | 412,732 | -0.338% |
| 2026-03-09 | 72.69 | 73.77 | 71.46 | 73.06 | +0.206% | 460,422 | -3.107% |
| 2026-03-06 | 71.36 | 72.99 | 70.06 | 72.91 | +1.433% | 420,573 | -2.908% |
| 2026-03-05 | 73.40 | 73.40 | 70.22 | 71.88 | -2.773% | 581,429 | -1.516% |
| 2026-03-04 | 73.02 | 75.00 | 71.91 | 73.93 | +1.385% | 596,429 | -4.247% |
| 2026-03-03 | 70.04 | 73.79 | 68.54 | 72.92 | +2.748% | 560,609 | -2.921% |
| 2026-03-02 | 71.17 | 73.32 | 69.85 | 70.97 | +1.749% | 720,584 | -0.254% |
| 2026-02-27 | 68.66 | 70.50 | 68.66 | 69.75 | +0.086% | 814,664 | +1.491% |
| 2026-02-26 | 69.24 | 70.52 | 68.29 | 69.69 | +2.666% | 898,348 | +1.578% |
| 2026-02-25 | 71.15 | 71.15 | 65.98 | 67.88 | -3.029% | 590,427 | +4.287% |
| 2026-02-24 | 71.13 | 73.38 | 67.07 | 70.00 | +3.032% | 1,231,061 | +1.129% |
| 2026-02-23 | 67.76 | 68.89 | 67.01 | 67.94 | -0.948% | 430,115 | +4.195% |
| 2026-02-20 | 70.87 | 71.79 | 68.08 | 68.59 | -3.217% | 462,405 | +3.207% |
| 2026-02-19 | 68.67 | 71.20 | 68.32 | 70.87 | +2.591% | 426,330 | -0.113% |
| 2026-02-18 | 68.32 | 70.22 | 67.70 | 69.08 | +3.274% | 244,041 | +2.475% |
| 2026-02-17 | 65.78 | 67.70 | 65.09 | 66.89 | +2.029% | 403,489 | +5.830% |
| 2026-02-13 | 63.66 | 65.70 | 63.13 | 65.56 | +2.807% | 350,241 | +7.977% |
| 2026-02-12 | 65.57 | 68.03 | 62.73 | 63.77 | -2.448% | 402,245 | +11.008% |
| 2026-02-11 | 69.50 | 69.50 | 65.04 | 65.37 | -4.192% | 364,770 | +8.291% |
| 2026-02-10 | 69.09 | 69.25 | 67.62 | 68.23 | -1.188% | 289,455 | +3.752% |
| 2026-02-09 | 67.37 | 69.50 | 67.31 | 69.05 | +2.616% | 394,193 | +2.520% |
| 2026-02-06 | 65.03 | 67.42 | 64.96 | 67.29 | +5.173% | 312,674 | +5.201% |
| 2026-02-05 | 64.41 | 65.94 | 63.32 | 63.98 | -1.976% | 471,019 | +10.644% |
| 2026-02-04 | 66.50 | 66.52 | 64.59 | 65.27 | -1.702% | 283,296 | +8.457% |
| 2026-02-03 | 66.37 | 67.07 | 65.00 | 66.40 | +0.226% | 381,153 | +6.611% |
| 2026-02-02 | 66.90 | 68.12 | 66.04 | 66.25 | -3.748% | 676,216 | +6.853% |
| 2026-01-30 | 67.51 | 69.13 | 66.77 | 68.83 | +0.643% | 569,251 | +2.848% |
| 2026-01-29 | 68.76 | 69.61 | 67.44 | 68.39 | +0.722% | 361,613 | +3.509% |
| 2026-01-28 | 68.83 | 68.97 | 66.57 | 67.90 | -1.294% | 359,732 | +4.256% |
| 2026-01-27 | 67.87 | 69.63 | 66.62 | 68.79 | +0.703% | 434,690 | +2.907% |
| 2026-01-26 | 69.71 | 69.75 | 67.91 | 68.31 | -2.275% | 286,094 | +3.631% |
| 2026-01-23 | 70.70 | 71.40 | 69.50 | 69.90 | +0.244% | 289,560 | +1.273% |
| 2026-01-22 | 69.00 | 70.44 | 68.33 | 69.73 | +1.825% | 280,238 | +1.520% |
| 2026-01-21 | 68.39 | 69.20 | 66.92 | 68.48 | +1.784% | 381,149 | +3.373% |
| 2026-01-20 | 67.31 | 69.69 | 66.04 | 67.28 | -1.030% | 696,704 | +5.217% |
| 2026-01-16 | 67.00 | 68.47 | 67.00 | 67.98 | +1.040% | 324,616 | +4.134% |
| 2026-01-15 | 67.20 | 67.42 | 65.36 | 67.28 | +0.643% | 412,631 | +5.217% |
| 2026-01-14 | 64.01 | 66.97 | 63.85 | 66.85 | +2.030% | 427,353 | +5.894% |
| 2026-01-13 | 66.37 | 66.48 | 64.68 | 65.52 | +0.723% | 284,121 | +8.043% |
| 2026-01-12 | 63.48 | 65.50 | 62.91 | 65.05 | +3.616% | 500,061 | +8.824% |
| 2026-01-09 | 61.39 | 62.95 | 60.71 | 62.78 | +3.257% | 282,044 | +12.759% |
| 2026-01-08 | 60.10 | 62.25 | 60.10 | 60.80 | +3.419% | 501,341 | +16.431% |
| 2026-01-07 | 60.21 | 60.76 | 58.77 | 58.79 | -2.131% | 337,971 | +20.412% |
| 2026-01-06 | 59.53 | 60.53 | 58.53 | 60.07 | +0.250% | 435,555 | +17.846% |
| 2026-01-05 | 55.45 | 60.11 | 55.45 | 59.92 | +7.847% | 556,432 | +18.141% |
| 2026-01-02 | 55.05 | 56.00 | 54.09 | 55.56 | +1.852% | 463,009 | +27.412% |
| 2025-12-31 | 55.49 | 55.55 | 54.34 | 54.55 | -1.321% | 231,269 | +29.771% |
| 2025-12-30 | 55.64 | 56.19 | 55.11 | 55.28 | -0.701% | 274,708 | +28.057% |
| 2025-12-29 | 55.75 | 56.38 | 55.21 | 55.67 | -0.143% | 236,767 | +27.160% |
| 2025-12-26 | 55.42 | 56.12 | 55.16 | 55.75 | +0.360% | 223,235 | +26.978% |
| 2025-12-24 | 55.16 | 55.94 | 55.05 | 55.55 | +0.616% | 99,429 | +27.435% |
| 2025-12-23 | 55.16 | 56.43 | 54.97 | 55.21 | -0.558% | 211,392 | +28.220% |
| 2025-12-22 | 53.78 | 56.49 | 53.76 | 55.52 | +3.815% | 373,135 | +27.504% |
| 2025-12-19 | 53.01 | 54.40 | 52.21 | 53.48 | +0.451% | 1,125,235 | +32.367% |
| 2025-12-18 | 55.21 | 55.94 | 53.16 | 53.24 | -2.669% | 319,682 | +32.964% |
| 2025-12-17 | 55.40 | 55.88 | 54.30 | 54.70 | -1.406% | 291,796 | +29.415% |
| 2025-12-16 | 55.45 | 56.01 | 54.15 | 55.48 | +0.199% | 332,632 | +27.596% |
| 2025-12-15 | 54.68 | 55.40 | 54.18 | 55.37 | +1.225% | 646,278 | +27.849% |
| 2025-12-12 | 54.71 | 55.50 | 54.56 | 54.70 | -0.545% | 505,782 | +29.415% |
| 2025-12-11 | 56.10 | 56.10 | 53.80 | 55.00 | -3.846% | 870,066 | +28.709% |
| 2025-12-10 | 54.68 | 58.31 | 54.44 | 57.20 | +4.114% | 375,619 | +23.759% |
| 2025-12-09 | 55.04 | 55.80 | 54.68 | 54.94 | -0.036% | 234,124 | +28.850% |
| 2025-12-08 | 56.15 | 56.93 | 54.21 | 54.96 | -1.062% | 265,513 | +28.803% |
| 2025-12-05 | 56.79 | 56.79 | 54.97 | 55.55 | -2.183% | 163,599 | +27.435% |
| 2025-12-04 | 56.10 | 57.30 | 55.61 | 56.79 | +1.356% | 167,349 | +24.652% |
| 2025-12-03 | 55.66 | 56.09 | 54.89 | 56.03 | +1.836% | 257,444 | +26.343% |
| 2025-12-02 | 55.00 | 55.70 | 54.49 | 55.02 | +0.825% | 244,988 | +28.662% |
| 2025-12-01 | 55.08 | 55.69 | 54.07 | 54.57 | -0.510% | 235,948 | +29.723% |
| 2025-11-28 | 55.03 | 55.13 | 54.50 | 54.85 | +0.513% | 362,379 | +29.061% |
| 2025-11-26 | 54.92 | 55.59 | 54.53 | 54.57 | -0.637% | 193,764 | +29.723% |
| 2025-11-25 | 52.80 | 55.10 | 52.34 | 54.92 | +3.897% | 263,504 | +28.897% |
| 2025-11-24 | 52.27 | 53.39 | 50.89 | 52.86 | +1.148% | 283,696 | +33.920% |
| 2025-11-21 | 51.95 | 53.12 | 51.22 | 52.26 | +0.192% | 331,238 | +35.457% |
| 2025-11-20 | 53.72 | 54.42 | 51.90 | 52.16 | -1.250% | 210,904 | +35.717% |
| 2025-11-19 | 52.06 | 53.44 | 51.47 | 52.82 | +1.207% | 216,011 | +34.021% |
| 2025-11-18 | 52.73 | 53.05 | 52.12 | 52.19 | -2.193% | 227,214 | +35.639% |
| 2025-11-17 | 54.06 | 54.71 | 53.31 | 53.36 | -1.622% | 221,288 | +32.665% |
| 2025-11-14 | 53.46 | 55.11 | 53.46 | 54.24 | -0.184% | 346,166 | +30.513% |
| 2025-11-13 | 55.28 | 56.01 | 53.72 | 54.34 | -2.090% | 537,113 | +30.272% |
| 2025-11-12 | 55.30 | 56.87 | 55.21 | 55.50 | -1.613% | 927,509 | +27.550% |
| 2025-11-11 | 56.47 | 57.66 | 55.31 | 56.41 | +0.320% | 267,851 | +25.492% |
| 2025-11-10 | 56.27 | 56.27 | 54.79 | 56.23 | +0.789% | 290,474 | +25.894% |
| 2025-11-07 | 56.28 | 56.28 | 53.83 | 55.79 | -1.326% | 181,965 | +26.887% |
| 2025-11-06 | 56.14 | 56.94 | 55.07 | 56.54 | +0.516% | 476,123 | +25.203% |
| 2025-11-05 | 56.84 | 58.02 | 55.82 | 56.25 | -1.506% | 419,044 | +25.849% |
| 2025-11-04 | 57.78 | 58.80 | 51.56 | 57.11 | -2.226% | 814,255 | +23.954% |
| 2025-11-03 | 57.56 | 58.99 | 55.72 | 58.41 | +2.312% | 599,789 | +21.195% |
| 2025-10-31 | 56.71 | 57.53 | 55.75 | 57.09 | +0.140% | 170,709 | +23.997% |
| 2025-10-30 | 56.66 | 57.83 | 56.35 | 57.01 | -0.088% | 142,543 | +24.171% |
| 2025-10-29 | 59.20 | 59.49 | 56.57 | 57.06 | -4.454% | 192,384 | +24.062% |
| 2025-10-28 | 60.34 | 61.19 | 59.55 | 59.72 | -0.945% | 256,209 | +18.537% |
| 2025-10-27 | 61.62 | 61.90 | 58.51 | 60.29 | -1.744% | 320,072 | +17.416% |
| 2025-10-24 | 60.85 | 61.50 | 60.00 | 61.36 | +2.080% | 194,116 | +15.368% |
| 2025-10-23 | 58.56 | 60.49 | 58.50 | 60.11 | +3.300% | 193,163 | +17.767% |
| 2025-10-22 | 59.15 | 59.43 | 57.87 | 58.19 | -2.235% | 235,693 | +21.653% |
| 2025-10-21 | 58.56 | 59.65 | 58.16 | 59.52 | +0.933% | 190,518 | +18.935% |
| 2025-10-20 | 57.37 | 59.07 | 57.35 | 58.97 | +4.854% | 173,494 | +20.044% |
| 2025-10-17 | 56.19 | 57.26 | 55.89 | 56.24 | -1.316% | 187,858 | +25.871% |
| 2025-10-16 | 57.56 | 58.73 | 56.58 | 56.99 | -1.025% | 203,668 | +24.215% |
| 2025-10-15 | 58.89 | 59.39 | 56.73 | 57.58 | -1.353% | 159,483 | +22.942% |
| 2025-10-14 | 56.50 | 58.56 | 56.01 | 58.37 | +1.850% | 151,682 | +21.278% |
| 2025-10-13 | 57.29 | 57.69 | 56.26 | 57.31 | +2.780% | 157,536 | +23.521% |
| 2025-10-10 | 58.81 | 58.81 | 55.75 | 55.76 | -4.439% | 157,057 | +26.955% |
| 2025-10-09 | 60.20 | 60.20 | 58.02 | 58.35 | -2.669% | 138,074 | +21.320% |
| 2025-10-08 | 59.60 | 60.16 | 59.30 | 59.95 | +1.250% | 143,455 | +18.082% |
| 2025-10-07 | 60.40 | 60.61 | 59.21 | 59.21 | -1.742% | 163,116 | +19.558% |
| 2025-10-06 | 59.51 | 60.63 | 59.39 | 60.26 | +1.073% | 169,764 | +17.474% |
| 2025-10-03 | 59.06 | 60.25 | 58.69 | 59.62 | +1.827% | 304,840 | +18.735% |
| 2025-10-02 | 58.05 | 59.24 | 57.38 | 58.55 | +0.809% | 198,309 | +20.905% |
| 2025-10-01 | 58.09 | 58.64 | 57.23 | 58.08 | -0.017% | 343,399 | +21.884% |
| 2025-09-30 | 56.32 | 58.14 | 56.32 | 58.09 | +3.143% | 394,465 | +21.863% |
| 2025-09-29 | 55.19 | 56.84 | 55.19 | 56.32 | +2.774% | 358,416 | +25.692% |
| 2025-09-26 | 54.10 | 55.24 | 53.59 | 54.80 | +1.972% | 415,532 | +29.179% |
| 2025-09-25 | 55.46 | 55.83 | 53.49 | 53.74 | -3.795% | 230,850 | +31.727% |
| 2025-09-24 | 56.68 | 57.04 | 55.31 | 55.86 | -1.150% | 183,339 | +26.728% |
| 2025-09-23 | 57.43 | 58.24 | 56.19 | 56.51 | -1.085% | 230,971 | +25.270% |
| 2025-09-22 | 55.09 | 57.48 | 54.84 | 57.13 | +3.873% | 402,584 | +23.910% |
| 2025-09-19 | 59.14 | 59.70 | 54.91 | 55.00 | -7.110% | 1,273,751 | +28.709% |
| 2025-09-18 | 59.68 | 60.07 | 58.79 | 59.21 | +3.514% | 401,489 | +19.558% |
| 2025-09-17 | 56.71 | 58.31 | 56.62 | 57.20 | +1.024% | 393,509 | +23.759% |
| 2025-09-16 | 54.19 | 56.64 | 54.04 | 56.62 | +4.043% | 445,007 | +25.026% |
| 2025-09-15 | 54.12 | 55.00 | 53.75 | 54.42 | +0.629% | 417,062 | +30.081% |
| 2025-09-12 | 54.82 | 55.00 | 53.95 | 54.08 | -1.043% | 356,704 | +30.899% |
| 2025-09-11 | 53.85 | 55.58 | 53.01 | 54.65 | -0.546% | 1,146,030 | +29.533% |
| 2025-09-10 | 54.53 | 55.33 | 54.38 | 54.95 | +0.549% | 194,021 | +28.826% |
| 2025-09-09 | 55.25 | 55.81 | 54.05 | 54.65 | -2.306% | 219,434 | +29.533% |
| 2025-09-08 | 56.88 | 57.07 | 55.54 | 55.94 | -1.306% | 289,619 | +26.546% |
| 2025-09-05 | 55.44 | 56.96 | 54.80 | 56.68 | +2.218% | 358,385 | +24.894% |
| 2025-09-04 | 55.57 | 55.89 | 54.51 | 55.45 | +0.326% | 233,853 | +27.665% |
| 2025-09-03 | 56.52 | 57.35 | 55.24 | 55.27 | -2.967% | 253,074 | +28.080% |
| 2025-09-02 | 57.11 | 58.00 | 56.48 | 56.96 | -0.939% | 290,357 | +24.280% |
| 2025-08-29 | 57.80 | 58.05 | 56.76 | 57.50 | -0.450% | 297,251 | +23.113% |
| 2025-08-28 | 58.91 | 58.96 | 57.38 | 57.76 | -1.096% | 237,374 | +22.559% |
| 2025-08-27 | 57.85 | 58.74 | 57.59 | 58.40 | +0.690% | 281,751 | +21.216% |
| 2025-08-26 | 58.17 | 59.78 | 57.87 | 58.00 | +0.363% | 355,179 | +22.052% |
| 2025-08-25 | 59.16 | 60.09 | 57.78 | 57.79 | -1.818% | 324,696 | +22.495% |
| 2025-08-22 | 56.78 | 59.24 | 56.78 | 58.86 | +1.922% | 547,143 | +20.268% |
| 2025-08-21 | 56.77 | 57.93 | 56.60 | 57.75 | +1.423% | 224,565 | +22.580% |
| 2025-08-20 | 59.12 | 59.68 | 56.84 | 56.94 | -4.270% | 273,469 | +24.324% |
| 2025-08-19 | 61.51 | 61.74 | 59.02 | 59.48 | -3.770% | 331,569 | +19.015% |
| 2025-08-18 | 63.20 | 63.31 | 61.15 | 61.81 | +0.422% | 382,277 | +14.528% |
| 2025-08-15 | 63.72 | 63.74 | 60.31 | 61.55 | +2.430% | 547,401 | +15.012% |
| 2025-08-14 | 61.76 | 63.33 | 60.05 | 60.09 | -0.133% | 912,082 | +17.807% |
| 2025-08-13 | 57.61 | 60.54 | 57.00 | 60.17 | +10.282% | 758,213 | +17.650% |
| 2025-08-12 | 53.89 | 54.61 | 52.90 | 54.56 | +3.080% | 361,171 | +29.747% |
| 2025-08-11 | 51.24 | 53.16 | 51.24 | 52.93 | +4.234% | 487,681 | +33.743% |
| 2025-08-08 | 50.14 | 52.16 | 49.59 | 50.78 | -4.746% | 1,060,748 | +39.405% |
| 2025-08-07 | 55.06 | 55.12 | 52.37 | 53.31 | -2.683% | 449,024 | +32.789% |
| 2025-08-06 | 55.87 | 55.87 | 53.51 | 54.78 | -1.969% | 646,165 | +29.226% |
| 2025-08-05 | 53.83 | 57.04 | 53.05 | 55.88 | +15.216% | 1,165,537 | +26.682% |
| 2025-08-04 | 47.56 | 49.21 | 47.37 | 48.50 | +2.450% | 302,039 | +45.959% |
| 2025-08-01 | 47.13 | 47.91 | 46.27 | 47.34 | -0.084% | 265,439 | +49.535% |
| 2025-07-31 | 46.76 | 47.65 | 46.76 | 47.38 | +0.275% | 140,300 | +49.409% |
| 2025-07-30 | 48.62 | 48.62 | 46.99 | 47.25 | -2.437% | 115,096 | +49.820% |
| 2025-07-29 | 49.31 | 49.53 | 48.23 | 48.43 | -1.143% | 116,188 | +46.170% |
| 2025-07-28 | 48.62 | 49.00 | 47.81 | 48.99 | +1.073% | 127,352 | +44.499% |
| 2025-07-25 | 48.70 | 48.70 | 47.35 | 48.47 | +0.269% | 154,715 | +46.049% |
| 2025-07-24 | 48.75 | 49.73 | 48.34 | 48.34 | -1.226% | 179,607 | +46.442% |
| 2025-07-23 | 47.85 | 48.94 | 47.53 | 48.94 | +3.555% | 141,151 | +44.647% |
| 2025-07-22 | 46.92 | 48.00 | 46.82 | 47.26 | +0.255% | 195,853 | +49.788% |
| 2025-07-21 | 47.61 | 48.23 | 47.05 | 47.14 | -0.296% | 157,981 | +50.170% |
| 2025-07-18 | 47.54 | 48.24 | 46.69 | 47.28 | -0.547% | 182,065 | +49.725% |
| 2025-07-17 | 47.03 | 48.27 | 46.98 | 47.54 | +1.777% | 153,395 | +48.906% |
| 2025-07-16 | 46.89 | 47.15 | 46.07 | 46.71 | 0.000% | 174,372 | +51.552% |
| 2025-07-15 | 48.90 | 49.02 | 46.69 | 46.71 | -4.479% | 235,221 | +51.552% |
| 2025-07-14 | 48.44 | 49.21 | 47.84 | 48.90 | +0.762% | 172,828 | +44.765% |
| 2025-07-11 | 49.69 | 50.09 | 48.51 | 48.53 | -2.393% | 186,051 | +45.869% |
| 2025-07-10 | 49.64 | 50.28 | 49.18 | 49.72 | +0.587% | 189,880 | +42.377% |
| 2025-07-09 | 49.78 | 49.79 | 48.84 | 49.43 | +0.406% | 197,084 | +43.213% |
| 2025-07-08 | 49.61 | 50.24 | 49.11 | 49.23 | -0.886% | 307,504 | +43.794% |
| 2025-07-07 | 49.20 | 49.88 | 49.01 | 49.67 | +0.587% | 278,110 | +42.521% |
| 2025-07-03 | 49.91 | 50.24 | 49.11 | 49.38 | -0.121% | 98,018 | +43.358% |
| 2025-07-02 | 49.09 | 49.53 | 48.57 | 49.44 | +0.877% | 317,477 | +43.184% |
| 2025-07-01 | 48.28 | 49.73 | 48.01 | 49.01 | +0.947% | 218,733 | +44.440% |
| 2025-06-30 | 49.00 | 49.00 | 47.73 | 48.55 | +0.518% | 215,067 | +45.808% |
| 2025-06-27 | 48.63 | 49.35 | 48.01 | 48.30 | -0.351% | 640,554 | +46.563% |
| 2025-06-26 | 46.81 | 48.48 | 46.62 | 48.47 | +3.812% | 206,146 | +46.049% |
| 2025-06-25 | 46.93 | 46.93 | 46.33 | 46.69 | -0.660% | 186,119 | +51.617% |
| 2025-06-24 | 46.12 | 47.46 | 45.65 | 47.00 | +2.755% | 230,004 | +50.617% |
| 2025-06-23 | 44.76 | 45.80 | 44.51 | 45.74 | +2.212% | 244,981 | +54.766% |
| 2025-06-20 | 45.17 | 46.02 | 44.58 | 44.75 | -0.467% | 533,828 | +58.190% |
| 2025-06-18 | 44.41 | 45.45 | 44.41 | 44.96 | +0.943% | 243,097 | +57.451% |
| 2025-06-17 | 44.43 | 45.04 | 43.80 | 44.54 | +0.022% | 263,480 | +58.936% |
| 2025-06-16 | 44.98 | 45.48 | 44.30 | 44.53 | -0.090% | 236,126 | +58.971% |
| 2025-06-13 | 44.91 | 45.42 | 44.37 | 44.57 | -1.503% | 161,362 | +58.829% |
| 2025-06-12 | 44.72 | 45.47 | 44.50 | 45.25 | +0.892% | 196,190 | +56.442% |
| 2025-06-11 | 44.63 | 45.28 | 43.76 | 44.85 | +0.515% | 163,665 | +57.837% |
| 2025-06-10 | 45.18 | 45.18 | 44.12 | 44.62 | -0.690% | 242,445 | +58.651% |
| 2025-06-09 | 45.65 | 45.65 | 44.73 | 44.93 | -0.222% | 162,143 | +57.556% |
| 2025-06-06 | 44.77 | 45.34 | 44.69 | 45.03 | +1.214% | 137,778 | +57.206% |
| 2025-06-05 | 44.53 | 44.74 | 43.77 | 44.49 | +0.338% | 135,221 | +59.114% |
| 2025-06-04 | 44.81 | 45.37 | 44.08 | 44.34 | -1.071% | 297,911 | +59.653% |
| 2025-06-03 | 44.14 | 45.04 | 43.63 | 44.82 | +2.422% | 284,094 | +57.943% |
| 2025-06-02 | 45.29 | 45.29 | 43.42 | 43.76 | -3.357% | 218,620 | +61.769% |
| 2025-05-30 | 45.18 | 45.41 | 44.02 | 45.28 | -0.044% | 280,607 | +56.338% |
| 2025-05-29 | 45.70 | 46.09 | 45.21 | 45.30 | -0.308% | 168,309 | +56.269% |
| 2025-05-28 | 47.40 | 48.00 | 45.44 | 45.44 | -4.115% | 245,012 | +55.788% |
| 2025-05-27 | 46.23 | 47.73 | 46.02 | 47.39 | +4.337% | 285,220 | +49.378% |
| 2025-05-23 | 45.97 | 46.44 | 45.24 | 45.42 | -2.175% | 268,379 | +55.856% |
| 2025-05-22 | 48.41 | 48.41 | 46.00 | 46.43 | -1.381% | 296,766 | +52.466% |
| 2025-05-21 | 48.16 | 48.30 | 46.61 | 47.08 | -2.607% | 280,619 | +50.361% |
| 2025-05-20 | 47.76 | 49.21 | 47.76 | 48.34 | +0.624% | 412,531 | +46.442% |
| 2025-05-19 | 47.45 | 48.44 | 47.04 | 48.04 | +0.042% | 247,447 | +47.356% |
| 2025-05-16 | 48.78 | 48.80 | 47.07 | 48.02 | -8.201% | 1,396,138 | +47.418% |
| 2025-05-15 | 52.10 | 52.50 | 51.45 | 52.31 | +0.907% | 153,453 | +35.328% |
| 2025-05-14 | 51.73 | 52.31 | 51.01 | 51.84 | -0.308% | 181,519 | +36.555% |
| 2025-05-13 | 51.85 | 52.58 | 51.05 | 52.00 | +1.148% | 145,919 | +36.135% |
| 2025-05-12 | 52.88 | 53.00 | 50.81 | 51.41 | +1.601% | 219,704 | +37.697% |
| 2025-05-09 | 50.69 | 50.81 | 49.64 | 50.60 | -0.197% | 123,294 | +39.901% |
| 2025-05-08 | 49.81 | 50.79 | 48.56 | 50.70 | +3.893% | 186,626 | +39.625% |
| 2025-05-07 | 48.02 | 49.41 | 48.02 | 48.80 | +1.858% | 191,696 | +45.061% |
| 2025-05-06 | 45.60 | 48.75 | 45.23 | 47.91 | -2.065% | 352,170 | +47.756% |
| 2025-05-05 | 49.44 | 50.05 | 48.92 | 48.92 | -1.032% | 131,377 | +44.706% |
| 2025-05-02 | 49.89 | 50.41 | 49.13 | 49.43 | -0.061% | 197,210 | +43.213% |
| 2025-05-01 | 49.76 | 50.06 | 48.88 | 49.46 | -0.603% | 85,765 | +43.126% |
| 2025-04-30 | 50.01 | 50.15 | 49.04 | 49.76 | -0.916% | 89,210 | +42.263% |
| 2025-04-29 | 50.00 | 50.84 | 49.73 | 50.22 | +0.340% | 109,130 | +40.960% |
| 2025-04-28 | 49.81 | 50.63 | 49.24 | 50.05 | +0.482% | 107,756 | +41.439% |
| 2025-04-25 | 49.36 | 50.10 | 48.64 | 49.81 | +0.769% | 96,380 | +42.120% |
| 2025-04-24 | 47.31 | 49.89 | 47.31 | 49.43 | +3.562% | 164,026 | +43.213% |
| 2025-04-23 | 48.18 | 49.22 | 47.56 | 47.73 | +0.696% | 118,365 | +48.313% |
| 2025-04-22 | 46.85 | 48.19 | 46.31 | 47.40 | +1.217% | 162,133 | +49.346% |
| 2025-04-21 | 48.40 | 48.40 | 46.29 | 46.83 | -3.124% | 161,234 | +51.164% |
| 2025-04-17 | 48.00 | 48.93 | 47.82 | 48.34 | -0.248% | 152,981 | +46.442% |
| 2025-04-16 | 47.21 | 48.91 | 47.21 | 48.46 | -0.554% | 124,437 | +46.079% |
| 2025-04-15 | 49.14 | 50.22 | 48.41 | 48.73 | -2.540% | 112,297 | +45.270% |
| 2025-04-14 | 50.02 | 50.61 | 49.10 | 50.00 | 0.000% | 146,806 | +41.580% |