STLJF
STELLA JONES INC
stockOTC
EODOct 2, 2026
45.93USD-4.130%(-1.98)7,134
STLJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.93 | 45.93 | 45.93 | 45.93 | -4.130% | 7,134 | 0.000% |
| 2026-09-30 | 47.91 | 47.91 | 47.91 | 47.91 | -0.416% | 9,958 | -4.130% |
| 2026-09-28 | 48.11 | 48.11 | 48.11 | 48.11 | +0.501% | 119,234 | -4.528% |
| 2026-09-24 | 47.87 | 47.87 | 47.87 | 47.87 | -2.160% | 44,332 | -4.050% |
| 2026-09-18 | 48.93 | 48.93 | 48.93 | 48.93 | -1.318% | 2,423 | -6.122% |
| 2026-09-17 | 48.97 | 49.58 | 48.97 | 49.58 | +1.081% | 95,909 | -7.359% |
| 2026-09-14 | 48.95 | 49.05 | 48.89 | 49.05 | +1.356% | 91,695 | -6.358% |
| 2026-09-11 | 48.39 | 48.39 | 48.39 | 48.39 | -2.442% | 46,480 | -5.088% |
| 2026-09-02 | 49.61 | 49.61 | 49.61 | 49.61 | +0.722% | 1,646 | -7.406% |
| 2026-09-01 | 48.82 | 49.25 | 48.82 | 49.25 | -1.697% | 1,097 | -6.738% |
| 2026-08-31 | 50.10 | 50.10 | 50.10 | 50.10 | -0.831% | 2,331 | -8.320% |
| 2026-08-24 | 51.39 | 51.39 | 50.52 | 50.52 | -2.112% | 4,894 | -9.083% |
| 2026-08-21 | 51.61 | 51.61 | 51.61 | 51.61 | -2.328% | 14,363 | -11.003% |
| 2026-08-19 | 52.84 | 52.84 | 52.84 | 52.84 | +0.095% | 2,547 | -13.074% |
| 2026-08-17 | 52.79 | 52.79 | 52.79 | 52.79 | -2.772% | 11,415 | -12.992% |
| 2026-08-13 | 54.00 | 54.30 | 54.00 | 54.30 | +0.249% | 7,216 | -15.404% |
| 2026-08-12 | 54.16 | 54.16 | 54.16 | 54.16 | -2.974% | 9,168 | -15.193% |
| 2026-08-11 | 55.82 | 55.82 | 55.82 | 55.82 | +1.602% | 31,401 | -17.715% |
| 2026-08-07 | 54.94 | 54.94 | 54.94 | 54.94 | +5.148% | 25,261 | -16.397% |
| 2026-08-06 | 51.12 | 52.37 | 51.12 | 52.25 | -7.906% | 17,345 | -12.093% |
| 2026-08-05 | 56.74 | 56.74 | 56.74 | 56.74 | +1.313% | 22,759 | -19.043% |
| 2026-08-04 | 55.42 | 56.00 | 55.42 | 56.00 | +0.901% | 70,106 | -17.979% |
| 2026-08-03 | 55.50 | 55.50 | 55.50 | 55.50 | -1.298% | 102 | -17.241% |
| 2026-07-28 | 56.23 | 56.23 | 56.23 | 56.23 | +4.614% | 2,168 | -18.315% |
| 2026-07-21 | 54.99 | 54.99 | 53.75 | 53.75 | -1.844% | 1,885 | -14.546% |
| 2026-07-20 | 54.76 | 54.76 | 54.76 | 54.76 | +1.605% | 4,635 | -16.122% |
| 2026-07-17 | 53.90 | 53.90 | 53.90 | 53.90 | -3.754% | 8,461 | -14.776% |
| 2026-07-14 | 56.01 | 56.01 | 55.88 | 56.00 | +1.744% | 10,244 | -17.975% |
| 2026-07-09 | 55.12 | 55.12 | 55.04 | 55.04 | +0.068% | 74,031 | -16.545% |
| 2026-07-02 | 55.00 | 55.00 | 55.00 | 55.00 | -2.365% | 7,314 | -16.488% |
| 2026-06-29 | 57.18 | 57.18 | 56.24 | 56.33 | -2.875% | 14,264 | -18.464% |
| 2026-06-23 | 58.00 | 58.00 | 58.00 | 58.00 | -0.294% | 18,980 | -20.808% |
| 2026-06-22 | 58.32 | 58.32 | 58.17 | 58.17 | -1.405% | 474 | -21.041% |
| 2026-06-15 | 59.00 | 59.00 | 59.00 | 59.00 | +1.357% | 122 | -22.150% |
| 2026-06-12 | 58.21 | 58.21 | 58.21 | 58.21 | +1.411% | 130 | -21.093% |
| 2026-06-11 | 56.83 | 57.40 | 56.83 | 57.40 | -0.589% | 13,456 | -19.980% |
| 2026-06-09 | 58.30 | 58.30 | 57.74 | 57.74 | +0.557% | 20,419 | -20.451% |
| 2026-06-08 | 57.42 | 57.42 | 57.42 | 57.42 | -1.920% | 5,672 | -20.008% |
| 2026-06-05 | 58.00 | 58.54 | 58.00 | 58.54 | +0.938% | 200 | -21.544% |
| 2026-06-04 | 57.99 | 58.00 | 57.99 | 58.00 | +3.775% | 522 | -20.808% |
| 2026-06-02 | 55.89 | 55.89 | 55.89 | 55.89 | -1.115% | 2,259 | -17.818% |
| 2026-06-01 | 56.52 | 56.52 | 56.52 | 56.52 | +1.345% | 3,524 | -18.734% |
| 2026-05-29 | 55.77 | 55.77 | 55.77 | 55.77 | +0.550% | 239 | -17.641% |
| 2026-05-27 | 55.70 | 55.70 | 55.47 | 55.47 | +6.663% | 459 | -17.188% |
| 2026-05-21 | 52.00 | 52.00 | 52.00 | 52.00 | -1.534% | 185 | -11.670% |
| 2026-05-19 | 52.74 | 52.81 | 52.74 | 52.81 | -1.868% | 300 | -13.025% |
| 2026-05-14 | 53.81 | 53.81 | 53.81 | 53.81 | +0.158% | 505 | -14.649% |
| 2026-05-13 | 53.84 | 53.84 | 53.73 | 53.73 | +0.996% | 420 | -14.514% |
| 2026-05-12 | 52.84 | 53.20 | 52.84 | 53.20 | +1.536% | 2,457 | -13.663% |
| 2026-05-11 | 52.22 | 52.40 | 52.22 | 52.40 | -0.416% | 1,120 | -12.336% |
| 2026-05-08 | 52.61 | 52.61 | 52.61 | 52.61 | -3.836% | 332 | -12.701% |
| 2026-05-07 | 55.12 | 55.12 | 54.71 | 54.71 | -10.057% | 365 | -16.049% |
| 2026-04-29 | 60.83 | 60.83 | 60.83 | 60.83 | -2.281% | 109 | -24.492% |
| 2026-04-27 | 62.25 | 62.25 | 62.25 | 62.25 | +1.799% | 200 | -26.214% |
| 2026-04-24 | 60.74 | 61.15 | 60.74 | 61.15 | +0.295% | 302 | -24.887% |
| 2026-04-22 | 60.89 | 60.97 | 60.89 | 60.97 | -0.049% | 506 | -24.665% |
| 2026-04-21 | 61.05 | 61.05 | 61.00 | 61.00 | +0.412% | 300 | -24.702% |
| 2026-04-17 | 61.05 | 61.05 | 60.75 | 60.75 | +0.330% | 970 | -24.393% |
| 2026-04-16 | 60.56 | 60.56 | 60.55 | 60.55 | -1.143% | 243 | -24.143% |
| 2026-04-14 | 61.52 | 61.52 | 61.25 | 61.25 | -1.018% | 210 | -25.010% |
| 2026-04-13 | 61.88 | 61.88 | 61.88 | 61.88 | -0.097% | 1,203 | -25.773% |
| 2026-04-10 | 62.08 | 62.08 | 61.94 | 61.94 | -1.698% | 402 | -25.845% |
| 2026-04-09 | 62.95 | 63.01 | 62.95 | 63.01 | +0.978% | 522 | -27.104% |
| 2026-04-08 | 62.40 | 62.40 | 62.40 | 62.40 | -2.041% | 143 | -26.392% |
| 2026-04-07 | 63.70 | 63.70 | 63.70 | 63.70 | -4.715% | 31,317 | -27.894% |
| 2026-04-02 | 66.85 | 66.85 | 66.85 | 66.85 | -0.621% | 8,839 | -31.294% |
| 2026-03-31 | 67.37 | 67.38 | 66.97 | 67.27 | -0.326% | 23,754 | -31.721% |
| 2026-03-26 | 67.49 | 67.49 | 67.49 | 67.49 | -0.148% | 28,293 | -31.943% |
| 2026-03-25 | 67.61 | 67.61 | 67.59 | 67.59 | -1.944% | 16,736 | -32.044% |
| 2026-03-24 | 68.93 | 68.93 | 68.93 | 68.93 | +7.351% | 11,064 | -33.365% |
| 2026-03-20 | 64.21 | 64.21 | 64.21 | 64.21 | -6.685% | 7,577 | -28.467% |
| 2026-03-18 | 69.08 | 69.08 | 68.81 | 68.81 | -3.560% | 217 | -33.249% |
| 2026-03-16 | 71.00 | 71.35 | 71.00 | 71.35 | -0.182% | 14,254 | -35.625% |
| 2026-03-10 | 71.48 | 71.48 | 71.48 | 71.48 | +1.005% | 6,309 | -35.742% |
| 2026-03-06 | 70.72 | 70.77 | 70.72 | 70.77 | +3.066% | 16,375 | -35.096% |
| 2026-03-03 | 68.66 | 68.66 | 68.66 | 68.66 | -1.516% | 2,017 | -33.106% |
| 2026-03-02 | 68.90 | 69.82 | 68.90 | 69.72 | +1.058% | 750 | -34.120% |
| 2026-02-27 | 68.67 | 68.99 | 68.67 | 68.99 | +0.759% | 8,208 | -33.423% |
| 2026-02-26 | 65.00 | 68.47 | 65.00 | 68.47 | -1.914% | 16,384 | -32.917% |
| 2026-02-25 | 69.81 | 69.81 | 69.81 | 69.81 | +1.168% | 325 | -34.201% |
| 2026-02-24 | 69.00 | 69.00 | 69.00 | 69.00 | +0.131% | 8,592 | -33.433% |
| 2026-02-23 | 70.80 | 70.80 | 68.91 | 68.91 | -2.875% | 925 | -33.346% |
| 2026-02-20 | 70.95 | 70.95 | 70.95 | 70.95 | +0.624% | 206 | -35.262% |
| 2026-02-19 | 70.85 | 70.85 | 70.32 | 70.51 | -1.440% | 1,076 | -34.858% |
| 2026-02-18 | 72.17 | 72.17 | 71.54 | 71.54 | -1.270% | 231 | -35.796% |
| 2026-02-13 | 72.11 | 72.46 | 72.11 | 72.46 | +0.083% | 7,295 | -36.611% |
| 2026-02-12 | 72.40 | 72.40 | 72.40 | 72.40 | +1.047% | 1,012 | -36.559% |
| 2026-02-06 | 71.65 | 71.65 | 71.58 | 71.65 | +3.317% | 2,598 | -35.895% |
| 2026-02-02 | 68.00 | 69.35 | 68.00 | 69.35 | +3.315% | 1,357 | -33.769% |
| 2026-01-30 | 66.70 | 67.13 | 66.70 | 67.13 | -0.364% | 1,887 | -31.573% |
| 2026-01-29 | 65.84 | 68.03 | 65.74 | 67.37 | +3.966% | 5,030 | -31.822% |
| 2026-01-27 | 64.79 | 64.80 | 64.79 | 64.80 | -0.842% | 250 | -29.118% |
| 2026-01-26 | 64.94 | 65.35 | 64.70 | 65.35 | +1.184% | 3,223 | -29.715% |
| 2026-01-23 | 64.70 | 64.72 | 64.58 | 64.58 | +0.334% | 725 | -28.882% |
| 2026-01-21 | 64.36 | 64.37 | 63.22 | 64.37 | +1.020% | 1,408 | -28.645% |
| 2026-01-16 | 63.77 | 63.80 | 63.72 | 63.72 | +0.711% | 460 | -27.917% |
| 2026-01-13 | 63.27 | 63.27 | 63.27 | 63.27 | +0.397% | 475 | -27.404% |
| 2026-01-08 | 63.02 | 63.02 | 63.02 | 63.02 | +0.897% | 323 | -27.116% |
| 2026-01-07 | 59.59 | 63.04 | 59.59 | 62.46 | -0.437% | 407 | -26.463% |
| 2025-12-30 | 62.60 | 62.73 | 62.60 | 62.73 | -0.501% | 565 | -26.784% |
| 2025-12-29 | 63.05 | 63.05 | 63.05 | 63.05 | -0.308% | 216 | -27.151% |
| 2025-12-24 | 63.24 | 63.24 | 63.24 | 63.24 | +0.388% | 180 | -27.375% |
| 2025-12-23 | 63.00 | 63.00 | 63.00 | 63.00 | -0.380% | 220 | -27.093% |
| 2025-12-18 | 63.26 | 63.26 | 63.24 | 63.24 | +1.372% | 8,588 | -27.370% |
| 2025-12-17 | 62.38 | 62.38 | 62.38 | 62.38 | -2.700% | 3,322 | -26.373% |
| 2025-12-15 | 64.11 | 64.11 | 64.11 | 64.11 | +0.992% | 5,857 | -28.361% |
| 2025-12-12 | 63.45 | 63.48 | 63.45 | 63.48 | +4.125% | 4,757 | -27.650% |
| 2025-12-03 | 60.97 | 60.97 | 60.97 | 60.97 | -1.914% | 116 | -24.665% |
| 2025-11-28 | 62.16 | 62.16 | 62.16 | 62.16 | +1.453% | 5,784 | -26.108% |
| 2025-11-26 | 61.94 | 61.94 | 61.27 | 61.27 | +1.454% | 1,838 | -25.034% |
| 2025-11-25 | 60.44 | 60.45 | 60.39 | 60.39 | +1.499% | 10,715 | -23.944% |
| 2025-11-24 | 59.50 | 59.50 | 59.50 | 59.50 | -1.196% | 2,412 | -22.804% |
| 2025-11-21 | 60.22 | 60.22 | 60.22 | 60.22 | +0.601% | 6,279 | -23.727% |
| 2025-11-20 | 62.00 | 62.00 | 59.86 | 59.86 | +3.546% | 9,123 | -23.268% |
| 2025-11-19 | 57.81 | 57.81 | 57.81 | 57.81 | -3.396% | 100 | -20.547% |
| 2025-11-17 | 60.54 | 60.66 | 59.84 | 59.84 | -0.446% | 5,605 | -23.245% |
| 2025-11-10 | 59.87 | 60.11 | 59.87 | 60.11 | +0.991% | 8,929 | -23.588% |
| 2025-11-07 | 59.52 | 59.52 | 59.52 | 59.52 | +2.958% | 14,584 | -22.830% |
| 2025-11-06 | 58.13 | 58.13 | 57.81 | 57.81 | -1.667% | 15,852 | -20.547% |
| 2025-11-05 | 59.00 | 59.00 | 58.79 | 58.79 | +6.658% | 433 | -21.872% |
| 2025-11-03 | 55.12 | 55.12 | 55.12 | 55.12 | -1.939% | 4,700 | -16.670% |
| 2025-10-30 | 56.62 | 56.62 | 56.21 | 56.21 | +0.375% | 3,359 | -18.286% |
| 2025-10-29 | 56.00 | 56.00 | 56.00 | 56.00 | -1.426% | 5,912 | -17.979% |
| 2025-10-28 | 56.81 | 56.81 | 56.81 | 56.81 | +1.755% | 1,701 | -19.149% |
| 2025-10-27 | 55.83 | 55.83 | 55.83 | 55.83 | -0.676% | 122 | -17.730% |
| 2025-10-24 | 56.46 | 56.46 | 56.21 | 56.21 | +0.465% | 406 | -18.286% |
| 2025-10-22 | 55.95 | 55.95 | 55.95 | 55.95 | -4.811% | 1,805 | -17.906% |
| 2025-10-15 | 59.13 | 59.13 | 58.78 | 58.78 | +1.201% | 2,095 | -21.855% |
| 2025-10-14 | 58.08 | 58.08 | 58.08 | 58.08 | -0.497% | 175 | -20.917% |
| 2025-10-10 | 58.37 | 58.37 | 58.37 | 58.37 | +0.361% | 5,233 | -21.310% |
| 2025-10-08 | 58.16 | 58.16 | 58.16 | 58.16 | -0.206% | 119 | -21.026% |
| 2025-10-02 | 58.28 | 58.28 | 58.28 | 58.28 | +7.270% | 100 | -21.188% |
| 2025-09-29 | 54.33 | 54.33 | 54.33 | 54.33 | -1.182% | 193 | -15.458% |
| 2025-09-26 | 56.53 | 56.53 | 54.98 | 54.98 | -1.786% | 380 | -16.458% |
| 2025-09-24 | 53.11 | 55.98 | 53.11 | 55.98 | -0.560% | 474 | -17.950% |
| 2025-09-22 | 56.33 | 56.33 | 56.25 | 56.30 | -3.023% | 6,391 | -18.409% |
| 2025-09-16 | 57.92 | 58.05 | 57.92 | 58.05 | -0.343% | 10,479 | -20.876% |
| 2025-09-11 | 58.25 | 58.25 | 58.25 | 58.25 | +1.802% | 6,649 | -21.148% |
| 2025-09-10 | 57.22 | 57.22 | 57.22 | 57.22 | -2.039% | 13,674 | -19.727% |
| 2025-09-08 | 57.95 | 58.41 | 57.95 | 58.41 | +1.512% | 202 | -21.364% |
| 2025-09-05 | 57.54 | 57.54 | 57.54 | 57.54 | +2.596% | 100 | -20.175% |
| 2025-08-28 | 56.08 | 56.08 | 56.08 | 56.08 | -0.908% | 603 | -18.102% |
| 2025-08-22 | 55.67 | 56.60 | 55.67 | 56.60 | +0.298% | 238 | -18.846% |
| 2025-08-19 | 56.43 | 56.43 | 56.43 | 56.43 | +0.804% | 100 | -18.604% |
| 2025-08-15 | 56.34 | 56.34 | 55.98 | 55.98 | -0.312% | 359 | -17.950% |
| 2025-08-14 | 56.16 | 56.16 | 56.16 | 56.16 | -2.067% | 100 | -18.206% |
| 2025-08-13 | 57.26 | 57.34 | 57.26 | 57.34 | +1.920% | 209 | -19.896% |
| 2025-08-08 | 56.43 | 57.12 | 56.26 | 56.26 | +3.052% | 303 | -18.359% |
| 2025-08-07 | 53.98 | 55.03 | 53.85 | 54.59 | -4.568% | 758 | -15.867% |
| 2025-08-06 | 57.76 | 57.76 | 57.21 | 57.21 | +5.452% | 315 | -19.711% |
| 2025-08-04 | 52.53 | 54.25 | 52.53 | 54.25 | -4.925% | 2,301 | -15.334% |
| 2025-07-31 | 55.07 | 57.06 | 55.07 | 57.06 | 0.000% | 284 | -19.503% |
| 2025-07-30 | 57.13 | 57.13 | 57.06 | 57.06 | -3.366% | 252 | -19.503% |
| 2025-07-25 | 59.11 | 59.11 | 59.05 | 59.05 | -2.096% | 200 | -22.213% |
| 2025-07-23 | 60.31 | 60.31 | 60.31 | 60.31 | +1.912% | 125 | -23.843% |
| 2025-07-22 | 59.18 | 59.18 | 59.18 | 59.18 | +2.281% | 100 | -22.387% |
| 2025-07-17 | 57.86 | 57.86 | 57.86 | 57.86 | -0.581% | 6,769 | -20.616% |
| 2025-07-15 | 58.83 | 58.83 | 58.20 | 58.20 | -2.906% | 1,212 | -21.077% |
| 2025-07-10 | 59.94 | 59.94 | 59.94 | 59.94 | +2.409% | 1,063 | -23.371% |
| 2025-07-09 | 59.72 | 59.72 | 58.53 | 58.53 | +0.205% | 2,983 | -21.525% |
| 2025-07-07 | 58.41 | 58.41 | 58.41 | 58.41 | +1.583% | 1,257 | -21.364% |
| 2025-07-02 | 57.74 | 57.74 | 57.50 | 57.50 | +3.324% | 200 | -20.119% |
| 2025-07-01 | 51.60 | 55.65 | 51.60 | 55.65 | -1.869% | 223 | -17.464% |
| 2025-06-26 | 56.71 | 56.71 | 56.71 | 56.71 | +0.997% | 6,630 | -19.006% |
| 2025-06-25 | 56.00 | 56.15 | 56.00 | 56.15 | +0.793% | 4,715 | -18.199% |
| 2025-06-17 | 55.78 | 55.78 | 55.71 | 55.71 | -0.804% | 489 | -17.550% |
| 2025-06-16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.900% | 1,778 | -18.213% |
| 2025-06-11 | 56.67 | 56.67 | 56.67 | 56.67 | +0.569% | 141 | -18.949% |
| 2025-06-06 | 56.35 | 56.35 | 56.35 | 56.35 | +1.476% | 907 | -18.488% |
| 2025-06-04 | 55.21 | 55.53 | 55.21 | 55.53 | -0.945% | 6,110 | -17.285% |
| 2025-06-02 | 56.06 | 56.06 | 56.06 | 56.06 | -1.242% | 8,791 | -18.067% |
| 2025-05-30 | 57.06 | 57.06 | 56.77 | 56.77 | +4.723% | 9,632 | -19.085% |
| 2025-05-28 | 54.20 | 54.20 | 54.20 | 54.20 | +0.454% | 474 | -15.263% |
| 2025-05-20 | 54.41 | 54.41 | 53.71 | 53.96 | -0.406% | 598 | -14.879% |
| 2025-05-16 | 54.18 | 54.18 | 54.18 | 54.18 | -0.203% | 230 | -15.224% |
| 2025-05-15 | 53.40 | 54.29 | 53.40 | 54.29 | +1.629% | 4,707 | -15.396% |
| 2025-05-13 | 53.40 | 53.42 | 53.40 | 53.42 | +1.467% | 332 | -14.018% |
| 2025-05-09 | 52.72 | 52.72 | 52.65 | 52.65 | +1.109% | 435 | -12.757% |
| 2025-05-08 | 52.10 | 52.10 | 52.07 | 52.07 | +1.580% | 962 | -11.789% |
| 2025-05-07 | 51.26 | 51.26 | 51.26 | 51.26 | +6.525% | 190 | -10.395% |
| 2025-04-30 | 48.12 | 48.12 | 48.12 | 48.12 | +0.454% | 247 | -4.548% |
| 2025-04-24 | 48.00 | 48.00 | 47.85 | 47.90 | -0.720% | 743 | -4.115% |
| 2025-04-23 | 49.00 | 49.00 | 48.25 | 48.25 | -1.531% | 941 | -4.805% |
| 2025-04-22 | 49.00 | 49.00 | 49.00 | 49.00 | +2.397% | 2,199 | -6.262% |
| 2025-04-21 | 50.12 | 50.12 | 47.85 | 47.85 | -0.390% | 999 | -4.015% |
| 2025-04-17 | 48.04 | 48.04 | 48.04 | 48.04 | +1.952% | 1,145 | -4.389% |
| 2025-04-15 | 47.10 | 47.12 | 47.10 | 47.12 | -0.778% | 1,083 | -2.522% |
| 2025-04-14 | 46.98 | 47.49 | 46.98 | 47.49 | +0.078% | 6,612 | -3.281% |
| 2025-04-11 | 47.51 | 47.51 | 47.45 | 47.45 | +2.334% | 1,731 | -3.205% |
| 2025-04-10 | 45.80 | 46.37 | 45.80 | 46.37 | +0.804% | 2,677 | -0.946% |
| 2025-04-09 | 44.34 | 46.00 | 44.34 | 46.00 | +3.394% | 734 | -0.149% |
| 2025-04-08 | 46.48 | 46.48 | 44.49 | 44.49 | -3.967% | 5,399 | +3.240% |
| 2025-04-04 | 46.10 | 46.43 | 46.10 | 46.33 | -3.864% | 2,300 | -0.856% |
| 2025-04-01 | 48.19 | 48.19 | 48.19 | 48.19 | +2.469% | 599 | -4.687% |
| 2025-03-31 | 47.03 | 47.03 | 47.03 | 47.03 | -1.859% | 407 | -2.334% |
| 2025-03-26 | 47.92 | 47.92 | 47.92 | 47.92 | +2.833% | 181 | -4.150% |
| 2025-03-24 | 46.60 | 46.60 | 46.60 | 46.60 | -1.062% | 358 | -1.435% |
| 2025-03-20 | 47.06 | 47.10 | 47.06 | 47.10 | -0.863% | 1,111 | -2.481% |
| 2025-03-19 | 47.51 | 47.51 | 47.51 | 47.51 | +1.150% | 204 | -3.322% |
| 2025-03-18 | 47.00 | 47.00 | 46.97 | 46.97 | -0.593% | 2,000 | -2.211% |
| 2025-03-17 | 45.50 | 47.25 | 45.50 | 47.25 | +2.717% | 1,432 | -2.790% |
| 2025-03-13 | 46.17 | 46.17 | 46.00 | 46.00 | -3.766% | 1,767 | -0.149% |
| 2025-03-10 | 47.80 | 47.80 | 47.80 | 47.80 | -0.094% | 1,021 | -3.909% |
| 2025-03-07 | 47.80 | 47.84 | 47.74 | 47.84 | +3.966% | 449 | -3.999% |
| 2025-03-06 | 45.76 | 46.02 | 45.76 | 46.02 | -0.669% | 336 | -0.192% |
| 2025-03-05 | 47.81 | 47.81 | 46.33 | 46.33 | -3.096% | 906 | -0.860% |
| 2025-03-04 | 49.00 | 49.00 | 47.04 | 47.81 | -4.837% | 957 | -3.929% |
| 2025-03-03 | 50.28 | 50.28 | 50.24 | 50.24 | +5.017% | 1,740 | -8.576% |
| 2025-02-28 | 48.56 | 48.56 | 47.74 | 47.84 | -4.549% | 4,842 | -3.989% |
| 2025-02-27 | 50.12 | 50.12 | 50.12 | 50.12 | +4.417% | 253 | -8.357% |
| 2025-02-26 | 48.00 | 48.00 | 48.00 | 48.00 | -1.133% | 225 | -4.309% |
| 2025-02-25 | 48.55 | 48.55 | 48.55 | 48.55 | +0.310% | 108 | -5.393% |
| 2025-02-24 | 48.47 | 48.47 | 48.40 | 48.40 | -0.268% | 725 | -5.100% |
| 2025-02-10 | 48.00 | 48.53 | 47.80 | 48.53 | -0.644% | 700 | -5.354% |
| 2025-02-05 | 48.84 | 48.84 | 48.84 | 48.84 | +0.153% | 5,945 | -5.964% |
| 2025-02-04 | 49.29 | 49.66 | 48.77 | 48.77 | +2.415% | 1,681 | -5.820% |
| 2025-02-03 | 44.88 | 47.83 | 44.88 | 47.62 | -2.057% | 1,077 | -3.546% |
| 2025-01-31 | 48.62 | 48.62 | 48.62 | 48.62 | -1.926% | 16,948 | -5.530% |
| 2025-01-30 | 49.80 | 49.80 | 49.58 | 49.58 | -0.532% | 14,886 | -7.349% |
| 2025-01-29 | 49.84 | 49.84 | 49.84 | 49.84 | -0.020% | 2,549 | -7.842% |
| 2025-01-28 | 49.92 | 49.92 | 49.85 | 49.85 | -1.290% | 8,722 | -7.861% |
| 2025-01-27 | 50.53 | 50.53 | 50.50 | 50.50 | -0.215% | 5,444 | -9.049% |
| 2025-01-22 | 50.58 | 50.65 | 50.58 | 50.61 | +5.001% | 30,878 | -9.245% |
| 2025-01-15 | 48.20 | 48.20 | 48.20 | 48.20 | +4.862% | 15,137 | -4.706% |
| 2025-01-14 | 45.87 | 45.97 | 45.76 | 45.97 | -1.405% | 53,181 | -0.073% |
| 2025-01-13 | 46.55 | 46.62 | 46.55 | 46.62 | -3.090% | 37,617 | -1.477% |
| 2025-01-08 | 49.50 | 49.50 | 47.78 | 48.11 | -8.456% | 9,728 | -4.521% |
| 2025-01-06 | 52.55 | 52.55 | 52.55 | 52.55 | +5.016% | 25,970 | -12.595% |
| 2025-01-02 | 49.89 | 50.04 | 49.89 | 50.04 | +1.206% | 15,069 | -8.210% |
| 2024-12-31 | 49.19 | 49.44 | 49.19 | 49.44 | +0.567% | 2,723 | -7.103% |
| 2024-12-30 | 49.03 | 49.16 | 49.03 | 49.16 | -1.670% | 10,549 | -6.577% |
| 2024-12-26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.786% | 171 | -8.137% |
| 2024-12-20 | 49.61 | 49.61 | 49.61 | 49.61 | +1.496% | 12,228 | -7.415% |
| 2024-12-19 | 49.08 | 49.15 | 48.84 | 48.88 | -1.255% | 21,685 | -6.030% |
| 2024-12-18 | 49.50 | 49.50 | 49.50 | 49.50 | -1.000% | 32,638 | -7.209% |
| 2024-12-17 | 50.14 | 50.14 | 50.00 | 50.00 | -2.153% | 951 | -8.137% |
| 2024-12-11 | 51.10 | 51.10 | 51.10 | 51.10 | -1.311% | 12,236 | -10.114% |
| 2024-12-10 | 51.78 | 51.78 | 51.78 | 51.78 | -1.544% | 22,791 | -11.293% |
| 2024-12-05 | 52.59 | 52.59 | 52.59 | 52.59 | +5.245% | 20,324 | -12.663% |
| 2024-12-02 | 50.35 | 50.70 | 49.97 | 49.97 | -1.069% | 9,108 | -8.082% |
| 2024-11-26 | 50.23 | 50.51 | 50.00 | 50.51 | -0.961% | 15,925 | -9.065% |
| 2024-11-25 | 50.62 | 51.00 | 50.62 | 51.00 | +1.553% | 7,967 | -9.938% |
| 2024-11-21 | 50.22 | 50.22 | 50.22 | 50.22 | -0.060% | 657 | -8.539% |
| 2024-11-19 | 50.16 | 50.25 | 50.16 | 50.25 | +0.284% | 8,131 | -8.594% |
| 2024-11-18 | 49.88 | 50.39 | 49.88 | 50.11 | +2.911% | 3,165 | -8.334% |
| 2024-11-15 | 48.69 | 48.69 | 48.69 | 48.69 | -0.470% | 6,808 | -5.665% |
| 2024-11-14 | 48.63 | 49.84 | 48.63 | 48.92 | -2.595% | 11,588 | -6.109% |
| 2024-11-13 | 50.23 | 50.23 | 50.22 | 50.22 | -1.888% | 334 | -8.545% |
| 2024-11-11 | 51.84 | 51.84 | 51.19 | 51.19 | -4.851% | 1,005 | -10.273% |
| 2024-11-07 | 53.80 | 53.80 | 53.80 | 53.80 | +0.976% | 2,588 | -14.625% |
| 2024-11-06 | 60.25 | 60.25 | 52.38 | 53.28 | -14.615% | 1,666 | -13.792% |
| 2024-11-04 | 62.40 | 62.40 | 62.40 | 62.40 | +3.586% | 200 | -26.392% |
| 2024-10-31 | 60.30 | 60.30 | 60.24 | 60.24 | -3.353% | 301 | -23.752% |
| 2024-10-25 | 62.33 | 62.33 | 62.33 | 62.33 | -4.416% | 236 | -26.309% |
| 2024-10-17 | 65.41 | 65.41 | 65.21 | 65.21 | -2.672% | 761 | -29.564% |
| 2024-10-15 | 66.75 | 67.00 | 66.75 | 67.00 | -1.832% | 234 | -31.446% |
| 2024-10-09 | 68.25 | 68.25 | 68.25 | 68.25 | -0.365% | 110 | -32.701% |
| 2024-10-08 | 68.50 | 68.50 | 68.50 | 68.50 | +1.062% | 113 | -32.947% |
| 2024-10-04 | 67.11 | 67.78 | 67.11 | 67.78 | +2.279% | 228 | -32.234% |
| 2024-09-26 | 66.27 | 66.27 | 66.27 | 66.27 | -0.106% | 126 | -30.690% |
| 2024-09-24 | 66.11 | 66.34 | 66.11 | 66.34 | -2.827% | 205 | -30.763% |
| 2024-09-17 | 68.27 | 68.27 | 68.27 | 68.27 | -0.525% | 228 | -32.721% |
| 2024-09-12 | 68.99 | 68.99 | 68.63 | 68.63 | +0.373% | 471 | -33.074% |
| 2024-09-10 | 68.39 | 68.39 | 68.38 | 68.38 | -0.444% | 386 | -32.824% |
| 2024-09-09 | 68.61 | 68.68 | 68.61 | 68.68 | +0.763% | 430 | -33.122% |
| 2024-09-06 | 68.16 | 68.16 | 68.16 | 68.16 | -1.602% | 191 | -32.612% |
| 2024-09-05 | 69.27 | 69.27 | 69.27 | 69.27 | +2.395% | 187 | -33.692% |
| 2024-09-04 | 67.65 | 67.65 | 67.65 | 67.65 | -0.821% | 153 | -32.104% |
| 2024-09-03 | 68.21 | 68.21 | 68.21 | 68.21 | -0.307% | 122 | -32.662% |
| 2024-08-30 | 66.82 | 68.42 | 66.77 | 68.42 | +2.373% | 434 | -32.868% |
| 2024-08-19 | 66.83 | 66.83 | 66.83 | 66.83 | +0.111% | 516 | -31.275% |
| 2024-08-16 | 66.76 | 66.76 | 66.76 | 66.76 | -0.358% | 296 | -31.199% |
| 2024-08-15 | 67.00 | 67.00 | 67.00 | 67.00 | +1.924% | 219 | -31.446% |
| 2024-08-14 | 65.73 | 65.73 | 65.73 | 65.73 | +0.359% | 504 | -30.126% |
| 2024-08-12 | 65.50 | 65.50 | 65.50 | 65.50 | -1.504% | 426 | -29.876% |
| 2024-08-06 | 65.67 | 66.50 | 65.67 | 66.50 | +1.250% | 355 | -30.930% |
| 2024-08-02 | 65.68 | 65.68 | 65.68 | 65.68 | -2.885% | 101 | -30.066% |
| 2024-07-31 | 67.63 | 67.63 | 67.63 | 67.63 | -1.527% | 42,384 | -32.084% |
| 2024-07-23 | 68.68 | 68.68 | 68.68 | 68.68 | -0.567% | 3,976 | -33.121% |
| 2024-07-22 | 69.02 | 69.07 | 69.02 | 69.07 | +2.554% | 8,353 | -33.500% |
| 2024-07-18 | 67.35 | 67.35 | 67.35 | 67.35 | +0.388% | 6,953 | -31.802% |
| 2024-07-17 | 67.09 | 67.09 | 67.09 | 67.09 | 0.000% | 13,860 | -31.537% |
| 2024-07-11 | 67.32 | 67.32 | 67.06 | 67.09 | +2.100% | 17,275 | -31.537% |
| 2024-07-10 | 65.71 | 65.71 | 65.71 | 65.71 | +0.321% | 10,911 | -30.100% |
| 2024-07-09 | 64.94 | 65.50 | 64.94 | 65.50 | +1.346% | 8,215 | -29.876% |
| 2024-07-08 | 64.63 | 64.63 | 64.63 | 64.63 | +0.310% | 7,207 | -28.932% |
| 2024-07-02 | 64.43 | 64.43 | 64.43 | 64.43 | -1.634% | 39,506 | -28.711% |
| 2024-06-28 | 65.50 | 65.50 | 65.50 | 65.50 | +4.783% | 32,040 | -29.876% |
| 2024-06-18 | 62.51 | 62.51 | 62.51 | 62.51 | -0.093% | 20,958 | -26.521% |
| 2024-06-13 | 62.57 | 62.57 | 62.57 | 62.57 | -0.290% | 5,777 | -26.590% |
| 2024-06-06 | 62.86 | 62.86 | 62.75 | 62.75 | +1.535% | 6,718 | -26.802% |
| 2024-06-05 | 61.80 | 61.80 | 61.80 | 61.80 | +0.768% | 2,394 | -25.679% |
| 2024-06-04 | 61.33 | 61.33 | 61.33 | 61.33 | +1.793% | 9,318 | -25.108% |
| 2024-06-03 | 60.25 | 60.25 | 60.25 | 60.25 | -1.761% | 31,725 | -23.765% |
| 2024-05-24 | 62.00 | 62.00 | 61.33 | 61.33 | -1.033% | 743 | -25.108% |
| 2024-05-23 | 61.97 | 61.97 | 61.97 | 61.97 | +1.308% | 5,846 | -25.881% |
| 2024-05-15 | 61.17 | 61.17 | 61.17 | 61.17 | +4.261% | 14,322 | -24.912% |
| 2024-05-08 | 57.56 | 58.69 | 57.56 | 58.67 | +0.119% | 14,847 | -21.712% |
| 2024-04-25 | 58.60 | 58.60 | 58.60 | 58.60 | 0.000% | 2,243 | -21.619% |
| 2024-04-24 | 58.60 | 58.60 | 58.60 | 58.60 | +1.507% | 4,622 | -21.619% |
| 2024-04-19 | 57.78 | 57.81 | 57.73 | 57.73 | -2.153% | 19,127 | -20.437% |
| 2024-04-17 | 58.10 | 59.00 | 58.10 | 59.00 | +1.759% | 9,561 | -22.150% |
| 2024-04-16 | 57.98 | 57.98 | 57.98 | 57.98 | -0.361% | 2,030 | -20.780% |
| 2024-04-11 | 58.00 | 58.19 | 57.97 | 58.19 | +0.902% | 4,890 | -21.066% |
| 2024-04-02 | 57.77 | 57.77 | 57.67 | 57.67 | -1.081% | 202 | -20.355% |
| 2024-03-28 | 58.28 | 58.30 | 58.28 | 58.30 | +0.137% | 271 | -21.215% |
| 2024-03-27 | 57.32 | 58.22 | 57.32 | 58.22 | +0.259% | 1,130 | -21.107% |
| 2024-03-26 | 58.07 | 58.07 | 58.07 | 58.07 | +1.702% | 100 | -20.903% |
| 2024-03-25 | 56.72 | 57.10 | 56.72 | 57.10 | -0.672% | 57,529 | -19.556% |
| 2024-03-21 | 56.56 | 57.48 | 56.56 | 57.48 | +1.976% | 1,210 | -20.097% |
| 2024-03-20 | 56.37 | 56.37 | 56.37 | 56.37 | +0.877% | 229 | -18.518% |
| 2024-03-19 | 55.88 | 55.88 | 55.88 | 55.88 | +0.685% | 165 | -17.803% |
| 2024-03-18 | 55.50 | 55.50 | 55.50 | 55.50 | +6.546% | 355 | -17.241% |
| 2024-03-14 | 52.09 | 52.09 | 52.09 | 52.09 | -4.058% | 263 | -11.823% |
| 2024-03-13 | 54.29 | 54.29 | 54.29 | 54.29 | -1.026% | 211 | -15.401% |
| 2024-03-12 | 55.13 | 55.13 | 54.86 | 54.86 | -1.919% | 375 | -16.270% |
| 2024-03-11 | 55.93 | 55.93 | 55.93 | 55.93 | +4.757% | 262 | -17.877% |
| 2024-03-05 | 53.01 | 53.39 | 52.97 | 53.39 | -0.088% | 3,735 | -13.970% |
| 2024-03-04 | 53.66 | 53.70 | 53.00 | 53.44 | -0.841% | 2,062 | -14.046% |
| 2024-03-01 | 55.99 | 55.99 | 53.84 | 53.89 | -2.575% | 499 | -14.768% |
| 2024-02-29 | 54.03 | 55.32 | 54.03 | 55.31 | -9.321% | 3,171 | -16.962% |
| 2024-02-28 | 61.00 | 61.00 | 61.00 | 61.00 | +5.701% | 370 | -24.702% |
| 2024-02-26 | 57.71 | 57.71 | 57.71 | 57.71 | -3.061% | 130 | -20.410% |
| 2024-02-14 | 59.53 | 59.53 | 59.53 | 59.53 | -0.779% | 167 | -22.846% |
| 2024-02-12 | 60.00 | 60.00 | 60.00 | 60.00 | +4.511% | 126 | -23.448% |
| 2024-02-07 | 57.85 | 58.26 | 57.41 | 57.41 | -1.462% | 836 | -19.994% |
| 2024-02-05 | 58.26 | 58.26 | 58.26 | 58.26 | -1.653% | 472 | -21.164% |
| 2024-02-01 | 59.28 | 59.28 | 59.24 | 59.24 | +0.414% | 768 | -22.467% |
| 2024-01-31 | 59.00 | 59.00 | 59.00 | 59.00 | -0.519% | 530 | -22.146% |
| 2024-01-30 | 59.22 | 59.30 | 59.21 | 59.30 | +0.517% | 400 | -22.550% |
| 2024-01-29 | 59.06 | 59.06 | 59.00 | 59.00 | -1.847% | 2,206 | -22.149% |
| 2024-01-25 | 60.11 | 60.11 | 60.11 | 60.11 | +0.776% | 206 | -23.588% |
| 2024-01-24 | 59.65 | 59.65 | 59.65 | 59.65 | -4.915% | 305 | -22.995% |
| 2024-01-22 | 62.73 | 64.22 | 62.73 | 62.73 | +2.316% | 792 | -26.779% |
| 2024-01-18 | 61.31 | 61.31 | 61.31 | 61.31 | +2.269% | 111 | -25.083% |
| 2024-01-16 | 59.04 | 59.95 | 59.04 | 59.95 | -0.564% | 864 | -23.384% |
| 2024-01-12 | 60.50 | 60.50 | 60.29 | 60.29 | +1.962% | 2,902 | -23.816% |
| 2024-01-09 | 58.65 | 59.13 | 58.65 | 59.13 | +1.668% | 1,072 | -22.321% |
| 2024-01-08 | 58.16 | 58.16 | 58.16 | 58.16 | +0.227% | 771 | -21.026% |
| 2023-12-28 | 58.75 | 58.75 | 58.00 | 58.03 | -1.213% | 2,712 | -20.847% |
| 2023-12-27 | 58.72 | 58.74 | 58.72 | 58.74 | +10.270% | 1,178 | -21.806% |
| 2023-12-26 | 53.27 | 53.27 | 53.27 | 53.27 | -6.865% | 125 | -13.776% |
| 2023-12-21 | 57.20 | 57.20 | 57.20 | 57.20 | +0.013% | 105 | -19.695% |
| 2023-12-20 | 57.26 | 57.26 | 57.19 | 57.19 | +4.607% | 2,002 | -19.685% |
| 2023-12-15 | 54.86 | 54.86 | 54.50 | 54.67 | -1.531% | 2,389 | -15.984% |
| 2023-12-14 | 57.00 | 57.00 | 55.52 | 55.52 | -4.866% | 1,911 | -17.270% |
| 2023-12-13 | 58.32 | 58.36 | 58.32 | 58.36 | -0.234% | 6,129 | -21.296% |
| 2023-12-12 | 58.50 | 58.76 | 58.50 | 58.50 | +0.098% | 2,843 | -21.481% |
| 2023-12-11 | 58.15 | 58.44 | 58.05 | 58.44 | -0.612% | 652 | -21.404% |
| 2023-12-08 | 58.90 | 59.61 | 58.73 | 58.80 | -3.393% | 5,820 | -21.885% |
| 2023-12-07 | 60.51 | 60.87 | 60.51 | 60.87 | +5.412% | 329 | -24.535% |
| 2023-12-06 | 57.74 | 57.74 | 57.74 | 57.74 | -0.174% | 150 | -20.451% |
| 2023-12-01 | 57.84 | 57.84 | 57.84 | 57.84 | -0.171% | 3,319 | -20.590% |
| 2023-11-30 | 57.94 | 57.94 | 57.94 | 57.94 | -1.178% | 226 | -20.725% |
| 2023-11-29 | 58.63 | 58.63 | 58.63 | 58.63 | +1.264% | 2,267 | -21.659% |
| 2023-11-28 | 58.35 | 58.35 | 57.90 | 57.90 | -0.519% | 1,254 | -20.668% |
| 2023-11-27 | 58.15 | 58.20 | 58.15 | 58.20 | -0.189% | 763 | -21.080% |
| 2023-11-24 | 58.31 | 58.31 | 58.31 | 58.31 | -0.274% | 881 | -21.229% |
| 2023-11-22 | 59.13 | 59.20 | 58.47 | 58.47 | -1.863% | 1,572 | -21.444% |
| 2023-11-21 | 59.02 | 59.58 | 59.02 | 59.58 | +0.625% | 14,333 | -22.908% |
| 2023-11-20 | 59.27 | 59.27 | 58.99 | 59.21 | -1.317% | 13,853 | -22.426% |
| 2023-11-17 | 60.03 | 60.03 | 60.00 | 60.00 | -1.679% | 22,784 | -23.448% |
| 2023-11-16 | 60.61 | 61.02 | 60.61 | 61.02 | +0.914% | 14,651 | -24.733% |
| 2023-11-15 | 61.84 | 62.00 | 60.47 | 60.47 | -2.149% | 13,739 | -24.045% |
| 2023-11-14 | 62.00 | 62.00 | 61.48 | 61.80 | +1.600% | 3,971 | -25.677% |
| 2023-11-13 | 60.13 | 60.84 | 59.94 | 60.83 | +1.041% | 3,152 | -24.488% |
| 2023-11-10 | 59.97 | 60.79 | 59.39 | 60.20 | +1.483% | 10,545 | -23.702% |
| 2023-11-09 | 59.20 | 60.16 | 59.20 | 59.32 | +0.986% | 2,824 | -22.570% |
| 2023-11-07 | 58.01 | 59.24 | 58.01 | 58.74 | +11.379% | 12,785 | -21.807% |
| 2023-11-01 | 52.74 | 52.74 | 52.74 | 52.74 | 0.000% | 16,999 | -12.909% |