NASB
NASB FINCL INC
stockOTC
EODOct 2, 2026
45.60USD-0.391%(-0.18)1,382
NASB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.80 | 45.80 | 45.60 | 45.60 | -0.391% | 1,382 | 0.000% |
| 2026-10-01 | 45.95 | 45.95 | 45.60 | 45.78 | -0.697% | 1,156 | -0.391% |
| 2026-09-30 | 45.55 | 46.10 | 45.55 | 46.10 | -0.324% | 737 | -1.085% |
| 2026-09-25 | 46.00 | 46.25 | 46.00 | 46.25 | +0.543% | 1,576 | -1.405% |
| 2026-09-24 | 45.35 | 46.50 | 45.35 | 46.00 | +3.668% | 5,052 | -0.870% |
| 2026-09-22 | 46.33 | 46.33 | 44.37 | 44.37 | -1.831% | 3,944 | +2.766% |
| 2026-09-21 | 45.20 | 45.20 | 45.20 | 45.20 | -1.739% | 301 | +0.885% |
| 2026-09-18 | 46.00 | 46.00 | 45.00 | 46.00 | +1.210% | 2,648 | -0.870% |
| 2026-09-17 | 45.56 | 45.56 | 45.00 | 45.45 | -0.315% | 7,000 | +0.330% |
| 2026-09-15 | 45.55 | 45.59 | 45.55 | 45.59 | -2.012% | 671 | +0.014% |
| 2026-09-11 | 46.53 | 46.53 | 46.53 | 46.53 | -0.005% | 426 | -1.999% |
| 2026-09-10 | 47.03 | 47.03 | 46.53 | 46.53 | -2.519% | 1,061 | -2.004% |
| 2026-09-08 | 46.41 | 47.91 | 46.41 | 47.73 | +5.796% | 1,271 | -4.473% |
| 2026-09-02 | 45.14 | 45.16 | 45.12 | 45.12 | -2.947% | 1,422 | +1.064% |
| 2026-09-01 | 44.04 | 46.49 | 44.04 | 46.49 | +5.575% | 1,943 | -1.914% |
| 2026-08-31 | 44.62 | 44.62 | 43.88 | 44.03 | +0.514% | 771 | +3.554% |
| 2026-08-28 | 43.81 | 43.81 | 43.81 | 43.81 | -1.329% | 386 | +4.086% |
| 2026-08-27 | 44.40 | 44.40 | 44.40 | 44.40 | +1.486% | 143 | +2.703% |
| 2026-08-25 | 44.87 | 44.88 | 43.75 | 43.75 | -2.496% | 9,184 | +4.229% |
| 2026-08-24 | 44.87 | 44.87 | 44.87 | 44.87 | -0.122% | 101 | +1.627% |
| 2026-08-20 | 44.25 | 44.92 | 43.75 | 44.92 | +0.661% | 747 | +1.503% |
| 2026-08-19 | 44.77 | 44.77 | 44.25 | 44.63 | +1.432% | 595 | +2.173% |
| 2026-08-18 | 43.92 | 44.00 | 43.92 | 44.00 | +0.228% | 954 | +3.636% |
| 2026-08-13 | 43.90 | 43.90 | 43.90 | 43.90 | +0.613% | 4,642 | +3.872% |
| 2026-08-12 | 43.63 | 43.63 | 43.63 | 43.63 | -0.405% | 150 | +4.509% |
| 2026-08-11 | 43.56 | 43.81 | 43.56 | 43.81 | +0.713% | 525 | +4.086% |
| 2026-08-10 | 42.75 | 43.50 | 42.75 | 43.50 | +2.089% | 430 | +4.828% |
| 2026-08-06 | 42.06 | 42.61 | 42.06 | 42.61 | -0.907% | 947 | +7.017% |
| 2026-08-05 | 42.45 | 43.00 | 42.45 | 43.00 | +1.296% | 1,550 | +6.047% |
| 2026-08-04 | 42.45 | 42.45 | 42.45 | 42.45 | -0.933% | 200 | +7.420% |
| 2026-08-03 | 42.67 | 42.85 | 42.67 | 42.85 | +2.219% | 600 | +6.418% |
| 2026-07-31 | 42.75 | 42.75 | 41.92 | 41.92 | -0.190% | 1,019 | +8.779% |
| 2026-07-30 | 41.76 | 42.08 | 41.50 | 42.00 | -1.176% | 1,369 | +8.571% |
| 2026-07-27 | 41.51 | 42.50 | 41.35 | 42.50 | +1.190% | 1,116 | +7.294% |
| 2026-07-24 | 41.33 | 42.00 | 41.33 | 42.00 | +1.449% | 8,699 | +8.571% |
| 2026-07-23 | 41.33 | 41.40 | 40.16 | 41.40 | +0.752% | 2,037 | +10.145% |
| 2026-07-22 | 41.50 | 41.50 | 40.85 | 41.09 | -0.143% | 1,620 | +10.973% |
| 2026-07-21 | 41.16 | 41.16 | 41.15 | 41.15 | +0.366% | 750 | +10.814% |
| 2026-07-20 | 41.25 | 41.25 | 41.00 | 41.00 | -2.125% | 1,000 | +11.220% |
| 2026-07-16 | 41.25 | 42.00 | 41.16 | 41.89 | +1.059% | 1,605 | +8.857% |
| 2026-07-15 | 41.45 | 41.45 | 41.45 | 41.45 | +1.100% | 100 | +10.009% |
| 2026-07-14 | 41.00 | 41.00 | 41.00 | 41.00 | -1.276% | 523 | +11.220% |
| 2026-07-13 | 41.25 | 41.53 | 40.50 | 41.53 | +1.977% | 302 | +9.800% |
| 2026-07-10 | 40.55 | 40.73 | 40.55 | 40.73 | -1.273% | 1,154 | +11.971% |
| 2026-07-09 | 41.25 | 41.25 | 41.25 | 41.25 | +1.852% | 350 | +10.545% |
| 2026-07-08 | 40.50 | 40.50 | 40.50 | 40.50 | +0.496% | 180 | +12.593% |
| 2026-07-01 | 40.30 | 40.30 | 40.30 | 40.30 | -1.707% | 1,500 | +13.151% |
| 2026-06-30 | 40.20 | 41.00 | 40.20 | 41.00 | 0.000% | 379 | +11.220% |
| 2026-06-18 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 3,200 | +11.220% |
| 2026-06-17 | 40.10 | 41.00 | 40.10 | 41.00 | +0.613% | 2,483 | +11.220% |
| 2026-06-16 | 40.75 | 40.88 | 40.75 | 40.75 | 0.000% | 645 | +11.902% |
| 2026-06-15 | 40.66 | 40.76 | 40.66 | 40.75 | +0.617% | 1,280 | +11.902% |
| 2026-06-12 | 40.50 | 40.66 | 40.50 | 40.50 | 0.000% | 2,050 | +12.593% |
| 2026-06-11 | 40.50 | 40.70 | 40.50 | 40.50 | 0.000% | 1,102 | +12.593% |
| 2026-06-10 | 40.50 | 41.00 | 40.50 | 40.50 | 0.000% | 2,102 | +12.593% |
| 2026-06-09 | 40.50 | 40.65 | 40.50 | 40.50 | -0.362% | 1,052 | +12.593% |
| 2026-06-08 | 40.50 | 40.65 | 40.50 | 40.65 | +0.986% | 1,947 | +12.185% |
| 2026-06-03 | 40.25 | 40.25 | 40.25 | 40.25 | 0.000% | 811 | +13.292% |
| 2026-06-02 | 40.25 | 40.48 | 40.25 | 40.25 | 0.000% | 1,200 | +13.292% |
| 2026-06-01 | 40.25 | 40.43 | 40.25 | 40.25 | -0.124% | 1,684 | +13.292% |
| 2026-05-29 | 40.00 | 40.31 | 40.00 | 40.30 | +0.750% | 1,000 | +13.151% |
| 2026-05-28 | 40.01 | 40.61 | 40.00 | 40.00 | 0.000% | 1,050 | +14.000% |
| 2026-05-27 | 40.30 | 40.30 | 40.00 | 40.00 | 0.000% | 900 | +14.000% |
| 2026-05-26 | 39.99 | 40.27 | 39.99 | 40.00 | +0.967% | 1,748 | +14.000% |
| 2026-05-22 | 39.61 | 39.62 | 39.50 | 39.62 | +0.296% | 1,216 | +15.102% |
| 2026-05-21 | 39.50 | 39.70 | 39.50 | 39.50 | 0.000% | 1,351 | +15.443% |
| 2026-05-20 | 39.51 | 39.51 | 39.50 | 39.50 | -0.025% | 1,201 | +15.443% |
| 2026-05-19 | 39.50 | 39.51 | 39.50 | 39.51 | +0.025% | 432 | +15.414% |
| 2026-05-18 | 39.49 | 39.62 | 39.49 | 39.50 | +0.051% | 1,255 | +15.443% |
| 2026-05-13 | 39.25 | 39.48 | 39.00 | 39.48 | +0.413% | 732 | +15.502% |
| 2026-05-12 | 39.25 | 39.32 | 39.25 | 39.32 | +0.172% | 473 | +15.979% |
| 2026-05-11 | 38.78 | 39.25 | 38.78 | 39.25 | -0.127% | 3,721 | +16.178% |
| 2026-05-07 | 38.57 | 39.30 | 38.57 | 39.30 | +0.512% | 1,381 | +16.031% |
| 2026-05-05 | 38.84 | 39.10 | 38.74 | 39.10 | +0.773% | 2,450 | +16.624% |
| 2026-05-04 | 38.80 | 38.80 | 38.71 | 38.80 | +0.422% | 300 | +17.526% |
| 2026-05-01 | 38.70 | 38.70 | 38.51 | 38.64 | -0.163% | 1,408 | +18.022% |
| 2026-04-30 | 38.70 | 38.70 | 38.70 | 38.70 | -0.181% | 299 | +17.829% |
| 2026-04-29 | 38.68 | 38.77 | 38.68 | 38.77 | +0.181% | 550 | +17.617% |
| 2026-04-27 | 38.48 | 38.70 | 38.48 | 38.70 | +0.195% | 5,873 | +17.829% |
| 2026-04-24 | 38.62 | 38.62 | 38.62 | 38.62 | +0.064% | 100 | +18.059% |
| 2026-04-23 | 38.61 | 38.61 | 38.60 | 38.60 | -0.052% | 550 | +18.135% |
| 2026-04-22 | 38.62 | 38.62 | 38.62 | 38.62 | -0.207% | 482 | +18.074% |
| 2026-04-21 | 38.70 | 38.70 | 38.70 | 38.70 | -0.559% | 200 | +17.829% |
| 2026-04-20 | 38.99 | 38.99 | 38.92 | 38.92 | -0.186% | 1,250 | +17.171% |
| 2026-04-17 | 38.75 | 38.99 | 38.75 | 38.99 | +1.273% | 300 | +16.953% |
| 2026-04-16 | 38.48 | 38.50 | 38.48 | 38.50 | +0.130% | 401 | +18.442% |
| 2026-04-15 | 38.50 | 38.50 | 38.45 | 38.45 | -0.774% | 1,095 | +18.596% |
| 2026-04-14 | 38.75 | 38.75 | 38.75 | 38.75 | 0.000% | 1,100 | +17.677% |
| 2026-04-13 | 38.75 | 38.75 | 38.75 | 38.75 | +0.649% | 400 | +17.677% |
| 2026-04-10 | 38.75 | 38.75 | 38.50 | 38.50 | -1.282% | 423 | +18.442% |
| 2026-04-08 | 38.85 | 39.00 | 38.48 | 39.00 | +0.520% | 3,973 | +16.923% |
| 2026-04-07 | 39.00 | 39.00 | 38.65 | 38.80 | -0.517% | 1,586 | +17.531% |
| 2026-04-02 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 445 | +16.923% |
| 2026-03-31 | 39.00 | 39.00 | 39.00 | 39.00 | -1.887% | 102 | +16.923% |
| 2026-03-30 | 39.75 | 39.75 | 39.52 | 39.75 | -3.025% | 1,102 | +14.717% |
| 2026-03-27 | 40.99 | 40.99 | 40.99 | 40.99 | 0.000% | 202 | +11.247% |
| 2026-03-26 | 40.99 | 40.99 | 40.99 | 40.99 | +0.024% | 222 | +11.247% |
| 2026-03-25 | 40.98 | 40.98 | 40.98 | 40.98 | +3.739% | 150 | +11.274% |
| 2026-03-19 | 39.89 | 40.70 | 39.49 | 39.50 | +0.008% | 54,333 | +15.434% |
| 2026-03-18 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 1,496 | +15.443% |
| 2026-03-17 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 200 | +15.443% |
| 2026-03-12 | 39.50 | 39.90 | 39.50 | 39.50 | -1.008% | 2,000 | +15.443% |
| 2026-03-11 | 39.50 | 39.90 | 39.40 | 39.90 | +0.257% | 1,937 | +14.279% |
| 2026-03-10 | 39.50 | 39.80 | 39.50 | 39.80 | +0.759% | 9,800 | +14.573% |
| 2026-03-09 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 934 | +15.443% |
| 2026-03-06 | 39.63 | 39.75 | 39.50 | 39.50 | -0.171% | 5,817 | +15.443% |
| 2026-03-05 | 38.52 | 39.57 | 38.52 | 39.57 | -1.057% | 427 | +15.246% |
| 2026-03-03 | 39.00 | 39.99 | 39.00 | 39.99 | +1.241% | 1,900 | +14.029% |
| 2026-03-02 | 39.50 | 39.50 | 39.50 | 39.50 | +1.282% | 12,109 | +15.443% |
| 2026-02-27 | 38.45 | 39.00 | 38.45 | 39.00 | +0.026% | 455 | +16.923% |
| 2026-02-23 | 38.35 | 38.99 | 38.30 | 38.99 | 0.000% | 550 | +16.953% |
| 2026-02-17 | 39.04 | 39.04 | 37.63 | 38.99 | -0.205% | 5,924 | +16.953% |
| 2026-02-12 | 39.07 | 39.07 | 39.07 | 39.07 | -1.463% | 400 | +16.714% |
| 2026-02-11 | 38.95 | 39.65 | 38.95 | 39.65 | +1.019% | 1,050 | +15.006% |
| 2026-02-10 | 39.25 | 39.25 | 39.25 | 39.25 | -0.051% | 200 | +16.178% |
| 2026-02-09 | 39.27 | 39.27 | 39.17 | 39.27 | +0.822% | 601 | +16.119% |
| 2026-02-06 | 38.05 | 38.95 | 38.00 | 38.95 | +1.830% | 3,802 | +17.073% |
| 2026-02-02 | 38.25 | 38.25 | 38.25 | 38.25 | +1.057% | 148 | +19.216% |
| 2026-01-30 | 38.00 | 38.00 | 37.85 | 37.85 | -0.395% | 328 | +20.476% |
| 2026-01-29 | 38.00 | 38.00 | 38.00 | 38.00 | +0.662% | 693 | +20.000% |
| 2026-01-28 | 37.80 | 37.80 | 37.68 | 37.75 | -0.658% | 1,700 | +20.795% |
| 2026-01-27 | 38.00 | 38.00 | 38.00 | 38.00 | -1.834% | 200 | +20.000% |
| 2026-01-26 | 37.75 | 38.71 | 37.75 | 38.71 | +3.124% | 2,071 | +17.799% |
| 2026-01-22 | 37.54 | 37.54 | 37.54 | 37.54 | -1.191% | 124 | +21.479% |
| 2026-01-21 | 37.70 | 37.99 | 37.70 | 37.99 | -0.016% | 1,638 | +20.032% |
| 2026-01-20 | 37.55 | 38.00 | 37.55 | 38.00 | -0.011% | 460 | +20.013% |
| 2026-01-16 | 37.51 | 38.00 | 37.45 | 38.00 | +0.662% | 2,021 | +20.000% |
| 2026-01-15 | 37.50 | 37.75 | 37.50 | 37.75 | +0.804% | 902 | +20.795% |
| 2026-01-14 | 37.20 | 37.45 | 37.12 | 37.45 | +1.214% | 1,200 | +21.766% |
| 2026-01-12 | 37.06 | 37.06 | 37.00 | 37.00 | -0.162% | 640 | +23.243% |
| 2026-01-08 | 37.06 | 37.06 | 37.06 | 37.06 | -0.909% | 268 | +23.044% |
| 2026-01-07 | 37.40 | 37.40 | 37.40 | 37.40 | -0.267% | 230 | +21.925% |
| 2026-01-06 | 37.19 | 37.56 | 37.12 | 37.50 | +1.351% | 2,715 | +21.600% |
| 2026-01-05 | 37.00 | 37.00 | 37.00 | 37.00 | -1.307% | 225 | +23.243% |
| 2025-12-30 | 37.49 | 37.49 | 37.49 | 37.49 | +4.575% | 101 | +21.632% |
| 2025-12-29 | 35.80 | 35.85 | 35.80 | 35.85 | +0.280% | 502 | +27.197% |
| 2025-12-23 | 35.75 | 35.75 | 35.75 | 35.75 | -0.694% | 956 | +27.552% |
| 2025-12-22 | 36.00 | 36.00 | 35.88 | 36.00 | +0.341% | 897 | +26.667% |
| 2025-12-19 | 35.88 | 35.88 | 35.88 | 35.88 | -1.096% | 466 | +27.099% |
| 2025-12-18 | 36.00 | 36.50 | 36.00 | 36.27 | +0.764% | 1,202 | +25.706% |
| 2025-12-17 | 35.75 | 36.00 | 35.75 | 36.00 | +0.139% | 614 | +26.667% |
| 2025-12-16 | 35.99 | 36.00 | 35.95 | 35.95 | -0.484% | 900 | +26.843% |
| 2025-12-12 | 36.13 | 36.13 | 36.13 | 36.13 | +1.332% | 500 | +26.228% |
| 2025-12-11 | 35.65 | 35.65 | 35.65 | 35.65 | -0.972% | 137 | +27.910% |
| 2025-12-10 | 35.90 | 36.00 | 35.90 | 36.00 | +0.056% | 403 | +26.667% |
| 2025-12-09 | 35.98 | 35.98 | 35.98 | 35.98 | -0.056% | 232 | +26.737% |
| 2025-12-05 | 36.00 | 36.00 | 35.91 | 36.00 | +0.897% | 2,200 | +26.667% |
| 2025-12-03 | 35.68 | 35.68 | 35.68 | 35.68 | +0.225% | 500 | +27.803% |
| 2025-12-02 | 35.61 | 35.61 | 35.60 | 35.60 | -1.111% | 300 | +28.090% |
| 2025-11-19 | 36.00 | 36.00 | 36.00 | 36.00 | +1.124% | 1,200 | +26.667% |
| 2025-11-17 | 35.60 | 35.60 | 35.60 | 35.60 | +1.280% | 750 | +28.090% |
| 2025-11-12 | 35.11 | 35.16 | 35.11 | 35.15 | +0.142% | 753 | +29.730% |
| 2025-11-10 | 34.70 | 35.10 | 34.70 | 35.10 | +1.445% | 617 | +29.915% |
| 2025-11-07 | 34.85 | 34.85 | 34.60 | 34.60 | -0.717% | 601 | +31.792% |
| 2025-11-04 | 34.60 | 34.85 | 34.60 | 34.85 | +0.144% | 1,042 | +30.846% |
| 2025-11-03 | 35.00 | 35.00 | 34.80 | 34.80 | -0.571% | 452 | +31.034% |
| 2025-10-30 | 34.98 | 35.00 | 34.83 | 35.00 | -0.349% | 941 | +30.286% |
| 2025-10-27 | 35.12 | 35.12 | 35.12 | 35.12 | +0.695% | 200 | +29.831% |
| 2025-10-24 | 34.75 | 34.88 | 34.75 | 34.88 | +0.492% | 800 | +30.734% |
| 2025-10-23 | 34.52 | 34.71 | 34.52 | 34.71 | -0.571% | 387 | +31.377% |
| 2025-10-22 | 34.75 | 34.91 | 34.55 | 34.91 | +0.935% | 2,192 | +30.628% |
| 2025-10-21 | 35.10 | 35.10 | 34.59 | 34.59 | -1.467% | 818 | +31.849% |
| 2025-10-16 | 35.12 | 35.12 | 35.10 | 35.10 | 0.000% | 343 | +29.915% |
| 2025-10-15 | 35.10 | 35.10 | 35.10 | 35.10 | -0.142% | 500 | +29.915% |
| 2025-10-14 | 35.10 | 35.16 | 35.10 | 35.15 | +0.142% | 504 | +29.730% |
| 2025-10-13 | 35.05 | 35.10 | 35.00 | 35.10 | -0.142% | 1,725 | +29.915% |
| 2025-10-09 | 35.15 | 35.15 | 35.15 | 35.15 | +0.036% | 200 | +29.730% |
| 2025-10-08 | 35.10 | 35.14 | 35.10 | 35.14 | -0.319% | 793 | +29.776% |
| 2025-10-06 | 35.25 | 35.25 | 35.25 | 35.25 | +0.171% | 281 | +29.362% |
| 2025-10-02 | 35.10 | 35.19 | 35.10 | 35.19 | -0.170% | 988 | +29.582% |
| 2025-10-01 | 35.10 | 35.25 | 35.10 | 35.25 | +0.714% | 1,114 | +29.362% |
| 2025-09-25 | 35.00 | 35.00 | 35.00 | 35.00 | -0.568% | 240 | +30.286% |
| 2025-09-24 | 34.94 | 35.20 | 34.94 | 35.20 | +0.802% | 200 | +29.545% |
| 2025-09-23 | 35.05 | 35.09 | 34.85 | 34.92 | -0.286% | 2,306 | +30.584% |
| 2025-09-22 | 35.02 | 35.02 | 35.02 | 35.02 | +0.246% | 900 | +30.211% |
| 2025-09-19 | 34.93 | 34.93 | 34.93 | 34.93 | -0.419% | 300 | +30.532% |
| 2025-09-18 | 35.00 | 35.08 | 35.00 | 35.08 | -0.620% | 376 | +29.985% |
| 2025-09-17 | 35.05 | 35.30 | 35.01 | 35.30 | +0.713% | 632 | +29.178% |
| 2025-09-15 | 35.34 | 35.35 | 35.05 | 35.05 | -0.596% | 3,003 | +30.100% |
| 2025-09-12 | 35.25 | 35.28 | 35.25 | 35.26 | -0.028% | 1,399 | +29.325% |
| 2025-09-11 | 35.26 | 35.34 | 35.26 | 35.27 | -1.149% | 1,428 | +29.288% |
| 2025-09-10 | 35.25 | 35.68 | 35.25 | 35.68 | +1.220% | 380 | +27.803% |
| 2025-09-09 | 35.10 | 35.25 | 35.10 | 35.25 | +0.427% | 269 | +29.362% |
| 2025-09-08 | 35.10 | 35.10 | 35.10 | 35.10 | 0.000% | 154 | +29.915% |
| 2025-09-05 | 35.20 | 35.20 | 35.10 | 35.10 | +0.286% | 508 | +29.915% |
| 2025-09-04 | 34.95 | 35.00 | 34.95 | 35.00 | +0.719% | 336 | +30.286% |
| 2025-09-03 | 34.69 | 34.79 | 34.69 | 34.75 | +0.434% | 2,038 | +31.223% |
| 2025-09-02 | 34.60 | 34.63 | 34.60 | 34.60 | +0.116% | 2,592 | +31.792% |
| 2025-08-29 | 34.56 | 34.56 | 34.56 | 34.56 | +0.145% | 836 | +31.944% |
| 2025-08-28 | 34.64 | 34.70 | 34.51 | 34.51 | -0.490% | 1,310 | +32.136% |
| 2025-08-27 | 34.68 | 34.68 | 34.68 | 34.68 | +0.522% | 846 | +31.488% |
| 2025-08-26 | 34.50 | 34.68 | 34.50 | 34.50 | 0.000% | 4,093 | +32.174% |
| 2025-08-22 | 34.74 | 34.79 | 34.20 | 34.50 | +1.143% | 4,694 | +32.174% |
| 2025-08-20 | 34.80 | 34.80 | 34.11 | 34.11 | -2.011% | 1,056 | +33.685% |
| 2025-08-19 | 34.81 | 34.82 | 34.80 | 34.81 | +0.028% | 2,140 | +30.997% |
| 2025-08-18 | 34.80 | 34.80 | 34.80 | 34.80 | -0.571% | 150 | +31.034% |
| 2025-08-14 | 35.25 | 35.25 | 35.00 | 35.00 | 0.000% | 1,899 | +30.286% |
| 2025-08-13 | 35.00 | 35.00 | 35.00 | 35.00 | -0.709% | 1,789 | +30.286% |
| 2025-08-12 | 35.44 | 35.44 | 35.25 | 35.25 | +0.714% | 1,786 | +29.362% |
| 2025-08-11 | 34.90 | 35.00 | 34.90 | 35.00 | +2.489% | 9,054 | +30.286% |
| 2025-08-08 | 34.15 | 34.15 | 34.15 | 34.15 | +0.088% | 180 | +33.529% |
| 2025-08-07 | 34.50 | 34.50 | 34.12 | 34.12 | -2.514% | 1,002 | +33.646% |
| 2025-08-05 | 35.00 | 35.00 | 35.00 | 35.00 | +2.941% | 151 | +30.286% |
| 2025-08-04 | 34.00 | 34.00 | 34.00 | 34.00 | -0.029% | 150 | +34.118% |
| 2025-08-01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.000% | 130 | +34.078% |
| 2025-07-29 | 34.01 | 34.01 | 34.01 | 34.01 | -2.829% | 550 | +34.078% |
| 2025-07-28 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 170 | +30.286% |
| 2025-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | +0.575% | 1,000 | +30.286% |
| 2025-07-17 | 34.80 | 34.87 | 34.80 | 34.80 | -1.382% | 419 | +31.034% |
| 2025-07-15 | 35.05 | 35.29 | 35.05 | 35.29 | +0.735% | 645 | +29.224% |
| 2025-07-11 | 35.03 | 35.03 | 35.03 | 35.03 | +0.086% | 146 | +30.174% |
| 2025-07-10 | 34.99 | 35.00 | 34.99 | 35.00 | +0.029% | 1,679 | +30.286% |
| 2025-07-09 | 34.99 | 34.99 | 34.99 | 34.99 | +2.912% | 145 | +30.323% |
| 2025-07-07 | 33.34 | 34.00 | 33.34 | 34.00 | +2.050% | 597 | +34.118% |
| 2025-07-03 | 33.32 | 33.32 | 33.32 | 33.32 | +0.104% | 200 | +36.867% |
| 2025-07-02 | 33.34 | 33.34 | 33.28 | 33.28 | +1.224% | 587 | +37.009% |
| 2025-07-01 | 33.01 | 33.01 | 32.60 | 32.88 | -1.851% | 998 | +38.686% |
| 2025-06-30 | 33.50 | 33.50 | 33.30 | 33.50 | -0.652% | 301 | +36.119% |
| 2025-06-25 | 33.72 | 33.72 | 33.62 | 33.72 | 0.000% | 478 | +35.231% |
| 2025-06-24 | 33.72 | 33.72 | 33.72 | 33.72 | +0.089% | 227 | +35.231% |
| 2025-06-17 | 33.69 | 33.69 | 33.69 | 33.69 | -0.089% | 400 | +35.352% |
| 2025-06-16 | 33.24 | 33.72 | 33.24 | 33.72 | +0.480% | 627 | +35.231% |
| 2025-06-12 | 33.56 | 33.56 | 33.56 | 33.56 | +0.899% | 214 | +35.880% |
| 2025-06-11 | 33.61 | 33.99 | 33.26 | 33.26 | -4.971% | 2,301 | +37.101% |
| 2025-06-09 | 35.00 | 35.00 | 35.00 | 35.00 | +1.449% | 100 | +30.286% |
| 2025-06-05 | 34.50 | 34.50 | 34.50 | 34.50 | +0.087% | 300 | +32.174% |
| 2025-06-04 | 34.47 | 34.47 | 34.47 | 34.47 | +3.049% | 300 | +32.289% |
| 2025-05-16 | 33.45 | 33.45 | 33.45 | 33.45 | -0.042% | 100 | +36.323% |
| 2025-05-13 | 32.68 | 33.50 | 32.68 | 33.46 | +2.493% | 2,398 | +36.266% |
| 2025-05-12 | 33.00 | 33.00 | 32.51 | 32.65 | -3.115% | 2,200 | +39.663% |
| 2025-05-08 | 33.01 | 33.70 | 33.00 | 33.70 | +2.869% | 425 | +35.312% |
| 2025-05-07 | 33.00 | 33.00 | 32.76 | 32.76 | -0.727% | 1,041 | +39.194% |
| 2025-05-06 | 33.00 | 33.00 | 33.00 | 33.00 | +1.445% | 1,655 | +38.182% |
| 2025-05-05 | 33.00 | 33.02 | 32.53 | 32.53 | +0.092% | 716 | +40.178% |
| 2025-04-25 | 33.10 | 33.10 | 32.50 | 32.50 | -1.515% | 515 | +40.308% |
| 2025-04-24 | 33.00 | 33.00 | 33.00 | 33.00 | +1.538% | 100 | +38.182% |
| 2025-04-23 | 32.90 | 33.10 | 32.50 | 32.50 | -0.794% | 1,200 | +40.308% |
| 2025-04-22 | 33.49 | 33.49 | 32.76 | 32.76 | -2.209% | 500 | +39.194% |
| 2025-04-21 | 33.46 | 33.76 | 33.00 | 33.50 | -0.446% | 3,877 | +36.119% |
| 2025-04-14 | 34.42 | 34.42 | 30.68 | 33.65 | -2.605% | 23,211 | +35.513% |
| 2025-04-11 | 34.61 | 34.61 | 34.55 | 34.55 | -0.576% | 930 | +31.983% |
| 2025-04-10 | 34.75 | 34.75 | 34.75 | 34.75 | +0.434% | 200 | +31.223% |
| 2025-04-09 | 34.60 | 34.60 | 34.60 | 34.60 | -0.058% | 650 | +31.792% |
| 2025-04-08 | 35.50 | 35.50 | 34.62 | 34.62 | -0.546% | 1,375 | +31.716% |
| 2025-04-07 | 34.81 | 34.81 | 34.81 | 34.81 | -4.630% | 1,880 | +30.997% |
| 2025-04-04 | 36.55 | 36.55 | 36.10 | 36.50 | -0.273% | 1,248 | +24.932% |
| 2025-04-03 | 36.65 | 36.65 | 36.60 | 36.60 | 0.000% | 1,654 | +24.590% |
| 2025-04-02 | 36.60 | 36.60 | 36.60 | 36.60 | 0.000% | 200 | +24.590% |
| 2025-04-01 | 36.67 | 36.67 | 36.60 | 36.60 | -0.136% | 441 | +24.590% |
| 2025-03-31 | 36.65 | 36.74 | 36.65 | 36.65 | -2.136% | 502 | +24.420% |
| 2025-03-20 | 37.45 | 37.45 | 37.45 | 37.45 | +2.518% | 372 | +21.762% |
| 2025-03-19 | 36.53 | 36.53 | 36.53 | 36.53 | -0.599% | 500 | +24.829% |
| 2025-03-12 | 36.75 | 36.75 | 36.75 | 36.75 | 0.000% | 1,654 | +24.082% |
| 2025-03-10 | 36.75 | 36.75 | 36.75 | 36.75 | 0.000% | 200 | +24.082% |
| 2025-03-04 | 36.75 | 36.75 | 36.75 | 36.75 | 0.000% | 534 | +24.082% |
| 2025-02-28 | 37.10 | 37.10 | 36.75 | 36.75 | -1.395% | 972 | +24.082% |
| 2025-02-26 | 37.27 | 37.27 | 37.27 | 37.27 | +0.054% | 215 | +22.350% |
| 2025-02-24 | 37.25 | 37.25 | 37.25 | 37.25 | -0.134% | 336 | +22.416% |
| 2025-02-18 | 37.32 | 37.32 | 37.30 | 37.30 | 0.000% | 208 | +22.252% |
| 2025-02-14 | 37.30 | 37.30 | 37.30 | 37.30 | +0.027% | 896 | +22.252% |
| 2025-02-11 | 37.25 | 37.29 | 37.14 | 37.29 | -0.294% | 4,300 | +22.285% |
| 2025-02-07 | 37.40 | 37.42 | 37.40 | 37.40 | +1.084% | 500 | +21.925% |
| 2025-02-04 | 37.00 | 37.00 | 37.00 | 37.00 | +0.133% | 100 | +23.247% |
| 2025-01-30 | 37.00 | 37.00 | 36.95 | 36.95 | 0.000% | 229 | +23.410% |
| 2025-01-28 | 36.95 | 36.95 | 36.95 | 36.95 | -1.335% | 200 | +23.410% |
| 2025-01-22 | 37.45 | 37.45 | 37.45 | 37.45 | +1.766% | 480 | +21.762% |
| 2025-01-17 | 37.00 | 37.50 | 36.80 | 36.80 | -1.867% | 1,970 | +23.913% |
| 2025-01-16 | 37.45 | 37.50 | 37.45 | 37.50 | +1.351% | 780 | +21.600% |
| 2025-01-14 | 37.07 | 37.07 | 37.00 | 37.00 | 0.000% | 790 | +23.243% |
| 2025-01-13 | 37.10 | 37.25 | 37.00 | 37.00 | -1.635% | 4,810 | +23.243% |
| 2025-01-10 | 37.60 | 37.75 | 37.60 | 37.62 | -0.225% | 850 | +21.228% |
| 2025-01-06 | 37.70 | 37.70 | 37.70 | 37.70 | +0.937% | 440 | +20.955% |
| 2025-01-02 | 37.35 | 37.35 | 37.35 | 37.35 | -0.214% | 405 | +22.088% |
| 2024-12-31 | 37.44 | 37.50 | 37.43 | 37.43 | -0.027% | 2,359 | +21.827% |
| 2024-12-30 | 37.44 | 37.72 | 37.43 | 37.44 | -1.474% | 1,308 | +21.795% |
| 2024-12-26 | 37.90 | 38.00 | 37.60 | 38.00 | +2.013% | 2,153 | +20.000% |
| 2024-12-23 | 37.25 | 37.50 | 37.25 | 37.25 | -0.080% | 3,690 | +22.416% |
| 2024-12-20 | 37.25 | 37.28 | 37.25 | 37.28 | -0.587% | 1,000 | +22.318% |
| 2024-12-18 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 1,934 | +21.600% |
| 2024-12-17 | 38.00 | 38.00 | 37.50 | 37.50 | -1.316% | 2,112 | +21.600% |
| 2024-12-13 | 37.77 | 38.00 | 37.72 | 38.00 | 0.000% | 6,760 | +20.000% |
| 2024-12-12 | 38.00 | 38.00 | 38.00 | 38.00 | +1.577% | 100 | +20.000% |
| 2024-12-11 | 38.05 | 38.05 | 37.21 | 37.41 | -2.831% | 4,517 | +21.893% |
| 2024-12-10 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 100 | +18.442% |
| 2024-12-05 | 38.50 | 38.50 | 38.50 | 38.50 | -1.028% | 200 | +18.442% |
| 2024-12-02 | 38.90 | 38.90 | 38.90 | 38.90 | +2.368% | 100 | +17.224% |
| 2024-11-27 | 38.00 | 38.00 | 38.00 | 38.00 | +1.659% | 340 | +20.000% |
| 2024-11-25 | 37.38 | 37.38 | 37.38 | 37.38 | -2.909% | 125 | +21.990% |
| 2024-11-21 | 37.90 | 38.50 | 37.90 | 38.50 | +3.217% | 381 | +18.442% |
| 2024-11-19 | 37.30 | 37.30 | 37.30 | 37.30 | +0.134% | 275 | +22.252% |
| 2024-11-13 | 37.50 | 37.50 | 37.25 | 37.25 | -1.974% | 375 | +22.416% |
| 2024-11-12 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 860 | +20.000% |
| 2024-11-11 | 37.10 | 38.00 | 37.10 | 38.00 | +0.026% | 920 | +20.000% |
| 2024-11-08 | 37.67 | 37.99 | 37.67 | 37.99 | -0.026% | 510 | +20.032% |
| 2024-11-07 | 38.00 | 38.00 | 38.00 | 38.00 | +0.863% | 234 | +20.000% |
| 2024-11-06 | 37.99 | 38.00 | 37.05 | 37.67 | +1.824% | 760 | +21.035% |
| 2024-11-05 | 36.85 | 37.00 | 36.76 | 37.00 | +0.543% | 1,488 | +23.243% |
| 2024-11-04 | 36.80 | 36.80 | 36.80 | 36.80 | 0.000% | 140 | +23.913% |
| 2024-10-31 | 37.30 | 37.30 | 36.80 | 36.80 | -1.867% | 2,215 | +23.913% |
| 2024-10-28 | 37.50 | 37.50 | 37.50 | 37.50 | +0.053% | 340 | +21.600% |
| 2024-10-25 | 37.34 | 37.48 | 37.17 | 37.48 | -0.053% | 2,505 | +21.665% |
| 2024-10-24 | 37.50 | 37.50 | 37.50 | 37.50 | -1.264% | 451 | +21.600% |
| 2024-10-22 | 37.98 | 37.98 | 37.98 | 37.98 | 0.000% | 820 | +20.063% |
| 2024-10-21 | 37.30 | 37.98 | 37.26 | 37.98 | +0.823% | 1,602 | +20.063% |
| 2024-10-16 | 37.67 | 37.67 | 37.67 | 37.67 | -0.868% | 222 | +21.051% |
| 2024-10-15 | 37.99 | 38.00 | 37.92 | 38.00 | +2.151% | 882 | +20.000% |
| 2024-10-14 | 37.20 | 37.20 | 37.20 | 37.20 | -0.134% | 300 | +22.581% |
| 2024-10-11 | 37.25 | 37.25 | 37.25 | 37.25 | -1.974% | 293 | +22.416% |
| 2024-10-09 | 37.20 | 38.00 | 37.20 | 38.00 | 0.000% | 1,051 | +20.000% |
| 2024-10-02 | 38.00 | 38.00 | 38.00 | 38.00 | +2.703% | 250 | +20.000% |
| 2024-09-26 | 37.50 | 37.50 | 37.00 | 37.00 | 0.000% | 908 | +23.243% |
| 2024-09-25 | 37.05 | 37.05 | 37.00 | 37.00 | 0.000% | 593 | +23.243% |
| 2024-09-23 | 37.05 | 37.05 | 37.00 | 37.00 | -0.135% | 924 | +23.243% |
| 2024-09-19 | 37.05 | 37.05 | 37.00 | 37.05 | -0.670% | 2,123 | +23.077% |
| 2024-09-17 | 37.33 | 37.35 | 37.30 | 37.30 | +0.865% | 1,340 | +22.252% |
| 2024-09-13 | 36.99 | 36.99 | 36.98 | 36.98 | +2.665% | 429 | +23.310% |
| 2024-09-12 | 37.05 | 37.05 | 36.02 | 36.02 | -2.649% | 914 | +26.596% |
| 2024-09-10 | 36.76 | 37.00 | 36.76 | 37.00 | 0.000% | 449 | +23.243% |
| 2024-09-09 | 36.90 | 37.00 | 36.80 | 37.00 | -0.671% | 2,313 | +23.243% |
| 2024-09-05 | 37.00 | 37.25 | 37.00 | 37.25 | +0.676% | 539 | +22.416% |
| 2024-09-04 | 36.85 | 37.00 | 36.85 | 37.00 | +0.352% | 2,087 | +23.243% |
| 2024-09-03 | 37.00 | 37.00 | 36.87 | 36.87 | -0.350% | 272 | +23.676% |
| 2024-08-29 | 36.80 | 37.00 | 36.80 | 37.00 | +0.081% | 1,481 | +23.243% |
| 2024-08-27 | 37.00 | 37.00 | 36.97 | 36.97 | +0.599% | 827 | +23.343% |
| 2024-08-26 | 36.75 | 36.75 | 36.75 | 36.75 | -0.676% | 1,929 | +24.082% |
| 2024-08-23 | 36.97 | 37.00 | 36.97 | 37.00 | +0.632% | 1,182 | +23.243% |
| 2024-08-21 | 37.00 | 37.00 | 36.77 | 36.77 | -0.628% | 1,509 | +24.022% |
| 2024-08-19 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 529 | +23.243% |
| 2024-08-16 | 37.00 | 37.00 | 37.00 | 37.00 | +1.370% | 293 | +23.243% |
| 2024-08-14 | 36.50 | 36.50 | 36.50 | 36.50 | -2.013% | 5,985 | +24.932% |
| 2024-08-13 | 36.75 | 37.25 | 36.75 | 37.25 | +1.859% | 2,806 | +22.416% |
| 2024-08-12 | 36.30 | 36.57 | 36.30 | 36.57 | 0.000% | 1,253 | +24.692% |
| 2024-08-09 | 36.99 | 36.99 | 36.30 | 36.57 | +2.811% | 1,356 | +24.692% |
| 2024-08-05 | 35.57 | 35.57 | 35.57 | 35.57 | -3.865% | 140 | +28.198% |
| 2024-08-02 | 37.00 | 37.00 | 36.96 | 37.00 | 0.000% | 2,544 | +23.243% |
| 2024-08-01 | 36.61 | 37.00 | 35.06 | 37.00 | 0.000% | 3,002 | +23.243% |
| 2024-07-31 | 37.00 | 37.00 | 36.80 | 37.00 | -1.070% | 1,049 | +23.243% |
| 2024-07-29 | 36.70 | 37.40 | 36.70 | 37.40 | +1.907% | 3,426 | +21.925% |
| 2024-07-26 | 36.70 | 36.70 | 36.70 | 36.70 | +1.241% | 150 | +24.251% |
| 2024-07-25 | 35.66 | 36.25 | 35.66 | 36.25 | +4.294% | 2,620 | +25.793% |
| 2024-07-23 | 35.12 | 35.31 | 34.38 | 34.76 | -2.504% | 2,566 | +31.195% |
| 2024-07-22 | 35.65 | 35.65 | 35.65 | 35.65 | +1.857% | 1,233 | +27.910% |
| 2024-07-18 | 36.00 | 36.00 | 34.62 | 35.00 | -2.778% | 2,299 | +30.286% |
| 2024-07-17 | 35.15 | 36.00 | 35.15 | 36.00 | 0.000% | 2,900 | +26.667% |
| 2024-07-16 | 36.25 | 36.25 | 35.82 | 36.00 | 0.000% | 10,885 | +26.667% |
| 2024-07-15 | 34.70 | 36.00 | 34.50 | 36.00 | +4.651% | 12,530 | +26.667% |
| 2024-07-11 | 34.70 | 35.00 | 34.40 | 34.40 | +1.176% | 5,363 | +32.558% |
| 2024-07-09 | 34.50 | 34.50 | 34.00 | 34.00 | -1.019% | 1,748 | +34.118% |
| 2024-07-08 | 34.45 | 34.50 | 33.59 | 34.35 | -0.435% | 1,250 | +32.751% |
| 2024-07-05 | 34.50 | 34.50 | 34.50 | 34.50 | +4.135% | 303 | +32.174% |
| 2024-07-01 | 34.00 | 34.00 | 33.13 | 33.13 | -2.559% | 1,101 | +37.640% |
| 2024-06-27 | 34.00 | 34.00 | 34.00 | 34.00 | +2.595% | 166 | +34.118% |
| 2024-06-25 | 33.36 | 33.36 | 33.11 | 33.14 | -0.510% | 2,702 | +37.598% |
| 2024-06-24 | 33.50 | 33.50 | 33.30 | 33.31 | -0.597% | 1,252 | +36.896% |
| 2024-06-21 | 33.25 | 33.66 | 33.25 | 33.51 | +0.782% | 1,785 | +36.079% |
| 2024-06-20 | 33.25 | 33.25 | 33.25 | 33.25 | +0.181% | 102 | +37.143% |
| 2024-06-18 | 33.22 | 33.25 | 33.19 | 33.19 | -0.896% | 405 | +37.391% |
| 2024-06-14 | 33.20 | 33.49 | 33.00 | 33.49 | -1.500% | 1,299 | +36.160% |
| 2024-06-13 | 34.00 | 34.00 | 34.00 | 34.00 | -0.439% | 102 | +34.118% |
| 2024-06-12 | 34.00 | 34.15 | 34.00 | 34.15 | +0.441% | 625 | +33.529% |
| 2024-06-10 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 100 | +34.118% |
| 2024-06-06 | 34.00 | 34.00 | 34.00 | 34.00 | +4.938% | 200 | +34.118% |
| 2024-05-29 | 32.40 | 32.40 | 32.40 | 32.40 | -4.566% | 600 | +40.741% |
| 2024-05-24 | 33.95 | 33.95 | 33.95 | 33.95 | +3.664% | 100 | +34.315% |
| 2024-05-23 | 32.75 | 32.75 | 32.75 | 32.75 | 0.000% | 368 | +39.237% |
| 2024-05-21 | 32.16 | 33.84 | 32.16 | 32.75 | -3.221% | 3,033 | +39.237% |
| 2024-05-20 | 33.95 | 33.95 | 33.84 | 33.84 | -0.324% | 850 | +34.752% |
| 2024-05-17 | 33.95 | 33.95 | 33.84 | 33.95 | +1.343% | 1,985 | +34.315% |
| 2024-05-16 | 33.90 | 33.90 | 33.25 | 33.50 | +2.415% | 2,563 | +36.119% |
| 2024-05-15 | 32.71 | 32.71 | 32.71 | 32.71 | 0.000% | 162 | +39.407% |