UBAB
UNITED BNCRP OF AL INC A
stockOTC
EODOct 2, 2026
62.80USD-0.962%(-0.61)2,774
UBAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.35 | 63.40 | 62.80 | 62.80 | -0.962% | 2,774 | 0.000% |
| 2026-09-30 | 63.52 | 63.54 | 63.41 | 63.41 | -0.937% | 3,576 | -0.962% |
| 2026-09-29 | 64.01 | 64.02 | 64.01 | 64.01 | -0.837% | 1,718 | -1.890% |
| 2026-09-25 | 64.55 | 64.55 | 64.55 | 64.55 | -0.768% | 423 | -2.711% |
| 2026-09-21 | 64.10 | 65.05 | 64.10 | 65.05 | +2.280% | 250 | -3.459% |
| 2026-09-18 | 63.60 | 63.60 | 63.60 | 63.60 | -2.154% | 320 | -1.258% |
| 2026-09-17 | 64.80 | 65.00 | 64.80 | 65.00 | +0.309% | 410 | -3.385% |
| 2026-09-15 | 64.80 | 64.80 | 64.80 | 64.80 | 0.000% | 117 | -3.086% |
| 2026-09-14 | 64.00 | 64.80 | 63.56 | 64.80 | -1.818% | 745 | -3.086% |
| 2026-09-11 | 64.50 | 66.00 | 64.50 | 66.00 | +3.921% | 1,220 | -4.848% |
| 2026-09-10 | 64.00 | 64.13 | 63.51 | 63.51 | -0.766% | 856 | -1.118% |
| 2026-09-09 | 65.00 | 65.00 | 64.00 | 64.00 | -1.840% | 853 | -1.875% |
| 2026-09-08 | 64.96 | 65.20 | 64.96 | 65.20 | +0.462% | 701 | -3.681% |
| 2026-09-04 | 64.50 | 64.90 | 64.50 | 64.90 | +1.406% | 870 | -3.236% |
| 2026-09-03 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 454 | -1.875% |
| 2026-09-02 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 175 | -1.875% |
| 2026-09-01 | 62.64 | 64.00 | 62.53 | 64.00 | +3.226% | 1,724 | -1.875% |
| 2026-08-31 | 61.00 | 62.00 | 61.00 | 62.00 | +1.639% | 2,000 | +1.290% |
| 2026-08-27 | 61.00 | 61.00 | 61.00 | 61.00 | 0.000% | 747 | +2.951% |
| 2026-08-26 | 61.00 | 61.00 | 61.00 | 61.00 | -0.408% | 424 | +2.951% |
| 2026-08-25 | 61.00 | 61.25 | 61.00 | 61.25 | +0.410% | 761 | +2.531% |
| 2026-08-24 | 60.35 | 62.00 | 60.35 | 61.00 | 0.000% | 1,520 | +2.951% |
| 2026-08-21 | 61.00 | 61.00 | 61.00 | 61.00 | -0.016% | 115 | +2.951% |
| 2026-08-19 | 60.78 | 61.01 | 60.78 | 61.01 | +0.345% | 593 | +2.934% |
| 2026-08-18 | 60.70 | 60.80 | 60.70 | 60.80 | +0.330% | 420 | +3.289% |
| 2026-08-17 | 60.50 | 60.80 | 60.50 | 60.60 | +0.178% | 400 | +3.630% |
| 2026-08-14 | 60.25 | 60.49 | 60.25 | 60.49 | +0.569% | 948 | +3.815% |
| 2026-08-13 | 60.15 | 60.15 | 60.15 | 60.15 | 0.000% | 650 | +4.406% |
| 2026-08-12 | 60.15 | 60.15 | 60.15 | 60.15 | +0.250% | 100 | +4.406% |
| 2026-08-07 | 60.00 | 60.04 | 60.00 | 60.00 | +0.167% | 1,877 | +4.667% |
| 2026-08-06 | 61.10 | 61.50 | 59.90 | 59.90 | -1.176% | 1,364 | +4.841% |
| 2026-08-05 | 60.61 | 60.61 | 60.61 | 60.61 | -0.062% | 283 | +3.609% |
| 2026-08-04 | 60.98 | 60.98 | 60.65 | 60.65 | +1.083% | 567 | +3.545% |
| 2026-08-03 | 60.20 | 60.40 | 60.00 | 60.00 | -0.083% | 1,156 | +4.667% |
| 2026-07-31 | 60.05 | 60.05 | 60.05 | 60.05 | +0.334% | 170 | +4.580% |
| 2026-07-30 | 59.85 | 59.85 | 59.85 | 59.85 | -0.250% | 614 | +4.929% |
| 2026-07-29 | 60.55 | 60.55 | 59.85 | 60.00 | -0.033% | 9,877 | +4.667% |
| 2026-07-28 | 60.10 | 60.10 | 60.02 | 60.02 | -2.407% | 1,673 | +4.632% |
| 2026-07-24 | 61.50 | 61.50 | 61.50 | 61.50 | +0.572% | 100 | +2.114% |
| 2026-07-23 | 61.15 | 61.15 | 61.15 | 61.15 | +0.427% | 198 | +2.698% |
| 2026-07-22 | 60.40 | 60.89 | 60.36 | 60.89 | +1.314% | 2,259 | +3.137% |
| 2026-07-21 | 59.65 | 60.10 | 59.65 | 60.10 | +0.586% | 913 | +4.493% |
| 2026-07-16 | 59.75 | 59.75 | 59.75 | 59.75 | +0.336% | 106 | +5.105% |
| 2026-07-15 | 59.55 | 59.55 | 59.55 | 59.55 | -0.584% | 412 | +5.458% |
| 2026-07-13 | 59.90 | 59.95 | 59.66 | 59.90 | +0.192% | 1,530 | +4.841% |
| 2026-07-10 | 59.78 | 59.78 | 59.78 | 59.78 | +0.479% | 192 | +5.043% |
| 2026-07-09 | 59.48 | 59.98 | 59.25 | 59.50 | +0.848% | 2,294 | +5.546% |
| 2026-07-08 | 58.00 | 59.30 | 57.95 | 59.00 | +1.724% | 1,900 | +6.441% |
| 2026-07-07 | 56.33 | 58.00 | 56.33 | 58.00 | +3.111% | 3,286 | +8.276% |
| 2026-07-06 | 55.38 | 56.25 | 55.38 | 56.25 | +1.608% | 4,185 | +11.644% |
| 2026-07-01 | 55.21 | 55.36 | 55.21 | 55.36 | +0.381% | 850 | +13.439% |
| 2026-06-30 | 54.76 | 55.15 | 54.76 | 55.15 | -0.451% | 1,712 | +13.871% |
| 2026-06-29 | 55.40 | 55.40 | 55.40 | 55.40 | +0.271% | 200 | +13.357% |
| 2026-06-26 | 55.30 | 55.37 | 55.25 | 55.25 | -0.090% | 8,900 | +13.665% |
| 2026-06-25 | 55.15 | 55.30 | 55.00 | 55.30 | -0.450% | 500 | +13.562% |
| 2026-06-23 | 54.70 | 55.55 | 54.70 | 55.55 | +1.184% | 4,323 | +13.051% |
| 2026-06-22 | 54.75 | 54.90 | 54.75 | 54.90 | -0.182% | 3,105 | +14.390% |
| 2026-06-18 | 54.90 | 55.00 | 54.90 | 55.00 | +0.365% | 4,051 | +14.182% |
| 2026-06-17 | 54.72 | 54.95 | 54.70 | 54.80 | +0.219% | 3,692 | +14.599% |
| 2026-06-16 | 54.66 | 54.68 | 54.66 | 54.68 | +0.073% | 400 | +14.850% |
| 2026-06-15 | 54.62 | 54.64 | 54.50 | 54.64 | +0.073% | 2,099 | +14.934% |
| 2026-06-12 | 54.50 | 54.60 | 54.50 | 54.60 | +0.037% | 879 | +15.018% |
| 2026-06-11 | 54.52 | 54.58 | 54.50 | 54.58 | +0.128% | 1,079 | +15.060% |
| 2026-06-10 | 54.53 | 54.81 | 54.51 | 54.51 | -0.073% | 2,664 | +15.208% |
| 2026-06-09 | 54.47 | 54.55 | 54.47 | 54.55 | +0.257% | 3,213 | +15.124% |
| 2026-06-08 | 54.43 | 54.47 | 54.41 | 54.41 | +0.002% | 1,000 | +15.420% |
| 2026-06-05 | 54.40 | 54.60 | 54.28 | 54.41 | +0.184% | 11,406 | +15.422% |
| 2026-06-04 | 54.40 | 54.40 | 54.31 | 54.31 | -0.167% | 503 | +15.635% |
| 2026-06-03 | 54.25 | 54.40 | 54.25 | 54.40 | -0.183% | 5,498 | +15.441% |
| 2026-06-02 | 54.28 | 54.50 | 54.25 | 54.50 | +0.368% | 4,683 | +15.229% |
| 2026-06-01 | 54.63 | 54.63 | 54.25 | 54.30 | -0.923% | 3,686 | +15.654% |
| 2026-05-28 | 54.12 | 54.82 | 54.12 | 54.81 | +1.174% | 4,096 | +14.586% |
| 2026-05-27 | 54.14 | 54.17 | 54.14 | 54.17 | +0.092% | 300 | +15.931% |
| 2026-05-26 | 53.25 | 54.12 | 53.25 | 54.12 | +1.701% | 4,132 | +16.038% |
| 2026-05-22 | 53.60 | 53.60 | 53.20 | 53.22 | -0.533% | 3,151 | +18.012% |
| 2026-05-21 | 53.38 | 53.90 | 53.38 | 53.50 | +0.469% | 2,100 | +17.383% |
| 2026-05-20 | 53.21 | 53.25 | 53.21 | 53.25 | -0.187% | 710 | +17.934% |
| 2026-05-19 | 53.15 | 53.35 | 53.10 | 53.35 | +0.094% | 950 | +17.713% |
| 2026-05-18 | 53.08 | 53.30 | 53.08 | 53.30 | +0.928% | 1,700 | +17.824% |
| 2026-05-15 | 52.81 | 52.81 | 52.81 | 52.81 | -0.546% | 500 | +18.917% |
| 2026-05-14 | 52.78 | 53.10 | 52.78 | 53.10 | +1.143% | 2,280 | +18.267% |
| 2026-05-13 | 52.40 | 52.78 | 52.26 | 52.50 | -0.943% | 4,147 | +19.619% |
| 2026-05-12 | 52.61 | 53.00 | 52.50 | 53.00 | +0.619% | 2,500 | +18.491% |
| 2026-05-11 | 52.80 | 52.80 | 52.61 | 52.67 | -0.144% | 1,400 | +19.224% |
| 2026-05-07 | 52.81 | 52.81 | 52.75 | 52.75 | -0.566% | 1,490 | +19.052% |
| 2026-05-06 | 52.87 | 53.05 | 52.81 | 53.05 | +0.094% | 1,310 | +18.379% |
| 2026-05-05 | 53.00 | 53.00 | 53.00 | 53.00 | -0.094% | 405 | +18.491% |
| 2026-05-04 | 53.00 | 53.05 | 53.00 | 53.05 | +0.094% | 999 | +18.379% |
| 2026-05-01 | 53.00 | 53.00 | 53.00 | 53.00 | -0.469% | 1,200 | +18.491% |
| 2026-04-30 | 52.00 | 53.25 | 52.00 | 53.25 | +2.502% | 3,040 | +17.934% |
| 2026-04-29 | 51.75 | 51.95 | 51.75 | 51.95 | +0.096% | 300 | +20.885% |
| 2026-04-28 | 51.80 | 51.90 | 51.76 | 51.90 | +0.193% | 1,331 | +21.002% |
| 2026-04-27 | 51.80 | 51.80 | 51.80 | 51.80 | -1.315% | 272 | +21.236% |
| 2026-04-22 | 52.25 | 52.49 | 51.14 | 52.49 | -0.507% | 4,000 | +19.642% |
| 2026-04-21 | 52.76 | 52.76 | 52.76 | 52.76 | -0.925% | 210 | +19.035% |
| 2026-04-20 | 52.25 | 53.25 | 52.10 | 53.25 | +2.404% | 2,113 | +17.934% |
| 2026-04-17 | 52.24 | 52.25 | 52.00 | 52.00 | -0.478% | 1,159 | +20.769% |
| 2026-04-16 | 51.30 | 52.25 | 51.30 | 52.25 | +1.852% | 3,900 | +20.191% |
| 2026-04-15 | 51.27 | 51.50 | 51.27 | 51.30 | 0.000% | 1,275 | +22.417% |
| 2026-04-14 | 50.76 | 51.30 | 50.76 | 51.30 | +1.887% | 385 | +22.417% |
| 2026-04-13 | 51.29 | 51.30 | 50.35 | 50.35 | -1.564% | 2,630 | +24.727% |
| 2026-04-10 | 50.55 | 51.15 | 50.55 | 51.15 | +1.649% | 2,027 | +22.776% |
| 2026-04-09 | 50.32 | 50.32 | 50.32 | 50.32 | +0.139% | 382 | +24.801% |
| 2026-04-08 | 50.25 | 50.25 | 50.25 | 50.25 | +0.199% | 110 | +24.975% |
| 2026-04-07 | 50.00 | 50.15 | 50.00 | 50.15 | +0.200% | 1,123 | +25.224% |
| 2026-04-02 | 49.78 | 50.05 | 49.78 | 50.05 | +0.944% | 444 | +25.475% |
| 2026-04-01 | 49.75 | 49.75 | 49.45 | 49.58 | -0.137% | 8,027 | +26.659% |
| 2026-03-31 | 49.61 | 49.94 | 49.50 | 49.65 | +0.081% | 4,072 | +26.485% |
| 2026-03-30 | 50.00 | 50.00 | 49.60 | 49.61 | -2.246% | 8,439 | +26.587% |
| 2026-03-27 | 49.30 | 50.90 | 49.30 | 50.75 | -0.490% | 1,958 | +23.744% |
| 2026-03-26 | 50.90 | 51.00 | 50.90 | 51.00 | +4.060% | 5,900 | +23.137% |
| 2026-03-23 | 49.01 | 49.01 | 49.01 | 49.01 | -0.183% | 499 | +28.137% |
| 2026-03-20 | 49.10 | 49.11 | 49.10 | 49.10 | -1.800% | 3,200 | +27.902% |
| 2026-03-17 | 49.10 | 50.00 | 49.10 | 50.00 | +1.833% | 202 | +25.600% |
| 2026-03-16 | 49.60 | 49.87 | 49.10 | 49.10 | -1.008% | 1,000 | +27.902% |
| 2026-03-13 | 50.10 | 50.20 | 49.60 | 49.60 | -0.998% | 3,700 | +26.613% |
| 2026-03-12 | 50.35 | 50.35 | 50.10 | 50.10 | -1.281% | 1,001 | +25.349% |
| 2026-03-10 | 50.75 | 50.75 | 50.75 | 50.75 | -0.646% | 100 | +23.744% |
| 2026-03-09 | 51.10 | 51.10 | 51.08 | 51.08 | -0.039% | 600 | +22.944% |
| 2026-03-06 | 51.50 | 51.50 | 51.10 | 51.10 | -0.777% | 3,000 | +22.896% |
| 2026-03-05 | 51.60 | 51.60 | 51.50 | 51.50 | 0.000% | 542 | +21.942% |
| 2026-03-04 | 51.50 | 51.70 | 51.50 | 51.50 | -0.387% | 700 | +21.942% |
| 2026-03-03 | 51.70 | 51.70 | 51.70 | 51.70 | -0.077% | 3,285 | +21.470% |
| 2026-03-02 | 51.70 | 51.75 | 51.70 | 51.74 | -0.116% | 1,801 | +21.376% |
| 2026-02-27 | 51.70 | 51.80 | 51.70 | 51.80 | +0.193% | 1,365 | +21.236% |
| 2026-02-26 | 51.50 | 51.70 | 51.50 | 51.70 | +0.388% | 1,002 | +21.470% |
| 2026-02-25 | 51.99 | 51.99 | 51.50 | 51.50 | -0.961% | 1,800 | +21.942% |
| 2026-02-23 | 52.00 | 52.00 | 52.00 | 52.00 | -0.000% | 118 | +20.769% |
| 2026-02-17 | 51.72 | 52.00 | 51.72 | 52.00 | +1.124% | 2,170 | +20.769% |
| 2026-02-13 | 51.84 | 51.84 | 51.42 | 51.42 | -0.461% | 250 | +22.127% |
| 2026-02-12 | 51.40 | 51.98 | 51.40 | 51.66 | +0.663% | 2,550 | +21.564% |
| 2026-02-11 | 51.35 | 51.35 | 51.32 | 51.32 | -1.022% | 615 | +22.369% |
| 2026-02-10 | 51.16 | 51.85 | 51.16 | 51.85 | +0.680% | 2,269 | +21.119% |
| 2026-02-09 | 51.10 | 51.50 | 51.10 | 51.50 | +0.881% | 3,505 | +21.942% |
| 2026-02-06 | 51.25 | 51.25 | 51.05 | 51.05 | -0.390% | 13,585 | +23.017% |
| 2026-02-05 | 51.25 | 51.25 | 51.25 | 51.25 | -0.485% | 265 | +22.537% |
| 2026-02-04 | 51.75 | 52.00 | 51.50 | 51.50 | +0.097% | 13,400 | +21.942% |
| 2026-02-03 | 51.45 | 51.45 | 51.10 | 51.45 | -0.580% | 4,629 | +22.060% |
| 2026-02-02 | 51.90 | 52.00 | 51.75 | 51.75 | -0.481% | 3,669 | +21.353% |
| 2026-01-30 | 52.50 | 52.50 | 52.00 | 52.00 | -1.272% | 1,136 | +20.769% |
| 2026-01-28 | 52.70 | 52.79 | 52.67 | 52.67 | -0.152% | 28,402 | +19.233% |
| 2026-01-27 | 52.75 | 52.75 | 52.75 | 52.75 | +0.152% | 20,038 | +19.052% |
| 2026-01-26 | 52.50 | 52.94 | 52.50 | 52.67 | -0.152% | 2,137 | +19.233% |
| 2026-01-23 | 52.75 | 52.75 | 52.75 | 52.75 | +0.476% | 4,152 | +19.052% |
| 2026-01-22 | 52.57 | 53.17 | 52.50 | 52.50 | 0.000% | 4,106 | +19.619% |
| 2026-01-21 | 52.05 | 52.50 | 52.05 | 52.50 | +0.191% | 1,304 | +19.619% |
| 2026-01-16 | 52.05 | 52.42 | 52.05 | 52.40 | +0.672% | 1,748 | +19.847% |
| 2026-01-15 | 52.15 | 52.24 | 52.05 | 52.05 | +0.058% | 12,051 | +20.653% |
| 2026-01-14 | 51.99 | 52.14 | 51.99 | 52.02 | +0.231% | 6,609 | +20.723% |
| 2026-01-13 | 52.27 | 52.27 | 51.90 | 51.90 | -0.479% | 4,574 | +21.002% |
| 2026-01-12 | 52.15 | 52.50 | 52.15 | 52.15 | -0.019% | 1,985 | +20.422% |
| 2026-01-09 | 52.30 | 52.30 | 52.15 | 52.16 | -0.363% | 1,477 | +20.399% |
| 2026-01-08 | 52.50 | 52.50 | 52.35 | 52.35 | 0.000% | 1,000 | +19.962% |
| 2026-01-07 | 52.80 | 52.80 | 52.35 | 52.35 | -0.946% | 5,296 | +19.962% |
| 2026-01-06 | 52.90 | 52.90 | 52.85 | 52.85 | +0.095% | 1,693 | +18.827% |
| 2026-01-05 | 52.80 | 52.80 | 52.78 | 52.80 | -0.189% | 2,165 | +18.939% |
| 2026-01-02 | 53.05 | 53.05 | 52.90 | 52.90 | -0.564% | 1,150 | +18.715% |
| 2025-12-31 | 53.48 | 53.48 | 53.20 | 53.20 | -0.561% | 1,675 | +18.045% |
| 2025-12-30 | 53.60 | 53.60 | 53.50 | 53.50 | -0.281% | 2,503 | +17.383% |
| 2025-12-29 | 53.90 | 53.90 | 53.60 | 53.65 | +0.095% | 438 | +17.053% |
| 2025-12-26 | 53.60 | 53.80 | 53.55 | 53.60 | +0.093% | 1,600 | +17.164% |
| 2025-12-24 | 53.60 | 53.61 | 53.55 | 53.55 | -0.372% | 2,848 | +17.274% |
| 2025-12-23 | 53.85 | 53.85 | 53.75 | 53.75 | -0.186% | 3,815 | +16.837% |
| 2025-12-22 | 54.00 | 54.00 | 53.85 | 53.85 | +0.093% | 8,870 | +16.620% |
| 2025-12-19 | 53.90 | 53.90 | 53.80 | 53.80 | -0.186% | 400 | +16.729% |
| 2025-12-18 | 53.80 | 53.90 | 53.80 | 53.90 | +0.247% | 1,507 | +16.512% |
| 2025-12-17 | 53.90 | 53.90 | 53.76 | 53.77 | -0.247% | 1,250 | +16.800% |
| 2025-12-15 | 54.05 | 54.05 | 53.84 | 53.90 | 0.000% | 34,375 | +16.512% |
| 2025-12-12 | 53.75 | 53.90 | 53.51 | 53.90 | +0.279% | 6,400 | +16.512% |
| 2025-12-11 | 53.50 | 53.75 | 53.45 | 53.75 | +0.674% | 5,902 | +16.837% |
| 2025-12-10 | 53.31 | 53.39 | 53.31 | 53.39 | +0.150% | 1,299 | +17.625% |
| 2025-12-09 | 53.31 | 53.31 | 53.31 | 53.31 | +0.113% | 125 | +17.802% |
| 2025-12-08 | 53.15 | 53.50 | 53.15 | 53.25 | +0.282% | 67,289 | +17.934% |
| 2025-12-05 | 53.00 | 53.10 | 53.00 | 53.10 | +0.227% | 1,081 | +18.267% |
| 2025-12-03 | 52.75 | 52.98 | 52.75 | 52.98 | -0.824% | 628 | +18.535% |
| 2025-12-02 | 52.99 | 53.45 | 52.95 | 53.42 | +1.443% | 13,033 | +17.559% |
| 2025-12-01 | 52.75 | 52.85 | 52.66 | 52.66 | -0.171% | 4,576 | +19.256% |
| 2025-11-26 | 52.85 | 52.85 | 52.75 | 52.75 | -0.284% | 3,960 | +19.052% |
| 2025-11-25 | 53.51 | 53.51 | 52.75 | 52.90 | -2.037% | 21,136 | +18.715% |
| 2025-11-24 | 53.50 | 54.00 | 53.50 | 54.00 | +0.935% | 42,283 | +16.296% |
| 2025-11-21 | 53.50 | 53.50 | 53.50 | 53.50 | -0.871% | 145 | +17.383% |
| 2025-11-19 | 53.75 | 53.97 | 53.50 | 53.97 | +0.037% | 3,100 | +16.361% |
| 2025-11-18 | 54.20 | 54.20 | 53.75 | 53.95 | -0.093% | 6,549 | +16.404% |
| 2025-11-17 | 53.50 | 54.00 | 53.35 | 54.00 | -0.735% | 1,725 | +16.296% |
| 2025-11-14 | 54.10 | 54.40 | 54.10 | 54.40 | +0.313% | 6,605 | +15.441% |
| 2025-11-13 | 53.94 | 54.23 | 53.94 | 54.23 | +0.870% | 1,090 | +15.803% |
| 2025-11-12 | 54.00 | 54.00 | 53.76 | 53.76 | -0.440% | 524 | +16.810% |
| 2025-11-11 | 54.00 | 54.00 | 53.50 | 54.00 | 0.000% | 900 | +16.296% |
| 2025-11-10 | 53.75 | 54.23 | 53.50 | 54.00 | +0.935% | 1,981 | +16.296% |
| 2025-11-07 | 53.50 | 53.50 | 53.50 | 53.50 | -2.015% | 263 | +17.383% |
| 2025-11-05 | 53.25 | 54.85 | 53.25 | 54.60 | +1.130% | 6,980 | +15.018% |
| 2025-11-04 | 53.50 | 53.99 | 53.25 | 53.99 | +1.105% | 1,500 | +16.318% |
| 2025-11-03 | 53.36 | 53.40 | 53.00 | 53.40 | +0.565% | 876 | +17.603% |
| 2025-10-31 | 53.50 | 53.50 | 53.10 | 53.10 | -0.570% | 401 | +18.267% |
| 2025-10-30 | 53.40 | 53.40 | 53.40 | 53.40 | -0.383% | 161 | +17.593% |
| 2025-10-29 | 53.85 | 53.85 | 53.61 | 53.61 | -0.538% | 1,217 | +17.142% |
| 2025-10-28 | 54.30 | 54.30 | 53.90 | 53.90 | -0.876% | 2,060 | +16.512% |
| 2025-10-27 | 54.40 | 54.40 | 54.30 | 54.38 | -0.682% | 304 | +15.491% |
| 2025-10-24 | 54.75 | 54.75 | 54.75 | 54.75 | 0.000% | 100 | +14.703% |
| 2025-10-22 | 54.50 | 54.75 | 54.50 | 54.75 | +0.459% | 1,229 | +14.703% |
| 2025-10-21 | 55.00 | 55.00 | 54.50 | 54.50 | -0.092% | 479 | +15.229% |
| 2025-10-20 | 54.80 | 54.86 | 54.55 | 54.55 | -0.493% | 1,160 | +15.124% |
| 2025-10-16 | 55.00 | 55.00 | 54.82 | 54.82 | -0.327% | 2,670 | +14.557% |
| 2025-10-15 | 55.15 | 55.18 | 55.00 | 55.00 | -0.362% | 2,500 | +14.182% |
| 2025-10-13 | 55.25 | 55.40 | 55.20 | 55.20 | -1.075% | 2,020 | +13.768% |
| 2025-10-10 | 55.35 | 55.80 | 55.35 | 55.80 | +0.722% | 200 | +12.545% |
| 2025-10-09 | 55.40 | 55.40 | 55.40 | 55.40 | -0.000% | 300 | +13.357% |
| 2025-10-08 | 55.40 | 55.40 | 55.40 | 55.40 | +0.091% | 300 | +13.357% |
| 2025-10-07 | 55.35 | 55.35 | 55.35 | 55.35 | 0.000% | 100 | +13.460% |
| 2025-10-06 | 55.35 | 55.46 | 55.34 | 55.35 | -0.090% | 2,480 | +13.460% |
| 2025-10-02 | 55.68 | 55.68 | 55.40 | 55.40 | -0.717% | 2,998 | +13.357% |
| 2025-09-30 | 55.80 | 55.80 | 55.45 | 55.80 | +0.216% | 545 | +12.545% |
| 2025-09-29 | 55.75 | 55.75 | 55.68 | 55.68 | 0.000% | 726 | +12.787% |
| 2025-09-26 | 55.68 | 55.68 | 55.68 | 55.68 | 0.000% | 500 | +12.787% |
| 2025-09-25 | 55.68 | 55.68 | 55.68 | 55.68 | 0.000% | 242 | +12.787% |
| 2025-09-24 | 55.68 | 55.68 | 55.68 | 55.68 | 0.000% | 1,028 | +12.787% |
| 2025-09-23 | 55.68 | 55.68 | 55.68 | 55.68 | +0.614% | 1,098 | +12.787% |
| 2025-09-22 | 55.55 | 55.55 | 55.34 | 55.34 | -0.824% | 657 | +13.480% |
| 2025-09-19 | 55.35 | 55.80 | 55.35 | 55.80 | +0.631% | 6,909 | +12.545% |
| 2025-09-18 | 55.50 | 55.50 | 55.35 | 55.45 | +0.181% | 595 | +13.255% |
| 2025-09-17 | 55.26 | 55.35 | 55.26 | 55.35 | +0.181% | 700 | +13.460% |
| 2025-09-16 | 55.30 | 55.30 | 55.25 | 55.25 | -0.271% | 2,700 | +13.665% |
| 2025-09-12 | 55.26 | 55.70 | 55.26 | 55.40 | -0.539% | 1,248 | +13.357% |
| 2025-09-11 | 55.25 | 55.70 | 55.25 | 55.70 | -0.179% | 10,735 | +12.747% |
| 2025-09-10 | 55.25 | 55.80 | 55.25 | 55.80 | +0.995% | 281 | +12.545% |
| 2025-09-09 | 55.25 | 55.26 | 55.25 | 55.25 | +0.091% | 2,630 | +13.665% |
| 2025-09-08 | 55.15 | 55.20 | 55.15 | 55.20 | -0.969% | 4,018 | +13.768% |
| 2025-09-04 | 55.25 | 55.74 | 55.10 | 55.74 | +0.832% | 4,296 | +12.666% |
| 2025-09-03 | 55.75 | 55.75 | 55.28 | 55.28 | -1.286% | 2,300 | +13.603% |
| 2025-08-29 | 56.00 | 56.00 | 56.00 | 56.00 | +0.792% | 213 | +12.143% |
| 2025-08-28 | 55.56 | 55.56 | 55.56 | 55.56 | -2.526% | 250 | +13.031% |
| 2025-08-26 | 57.00 | 57.00 | 57.00 | 57.00 | +1.786% | 264 | +10.175% |
| 2025-08-25 | 55.80 | 56.00 | 55.80 | 56.00 | +0.358% | 1,450 | +12.143% |
| 2025-08-22 | 55.20 | 55.80 | 55.20 | 55.80 | +1.087% | 5,500 | +12.545% |
| 2025-08-21 | 55.23 | 55.23 | 55.05 | 55.20 | -0.090% | 3,930 | +13.768% |
| 2025-08-20 | 55.25 | 55.25 | 55.05 | 55.25 | +0.418% | 1,950 | +13.665% |
| 2025-08-19 | 55.02 | 55.02 | 55.02 | 55.02 | -0.009% | 369 | +14.140% |
| 2025-08-18 | 55.00 | 55.02 | 55.00 | 55.02 | -0.856% | 480 | +14.130% |
| 2025-08-14 | 55.50 | 55.80 | 55.50 | 55.50 | 0.000% | 6,780 | +13.153% |
| 2025-08-13 | 55.00 | 55.50 | 55.00 | 55.50 | +0.452% | 1,775 | +13.153% |
| 2025-08-12 | 55.25 | 55.37 | 55.00 | 55.25 | 0.000% | 3,232 | +13.665% |
| 2025-08-11 | 55.25 | 55.25 | 55.25 | 55.25 | -0.397% | 912 | +13.665% |
| 2025-08-08 | 55.25 | 55.47 | 55.25 | 55.47 | +0.307% | 1,281 | +13.214% |
| 2025-08-07 | 55.30 | 55.30 | 55.30 | 55.30 | +0.692% | 3,053 | +13.562% |
| 2025-08-05 | 54.92 | 54.92 | 54.92 | 54.92 | -0.145% | 225 | +14.348% |
| 2025-08-04 | 55.00 | 55.00 | 55.00 | 55.00 | +0.182% | 1,141 | +14.182% |
| 2025-08-01 | 55.00 | 55.00 | 54.90 | 54.90 | -1.020% | 1,801 | +14.390% |
| 2025-07-31 | 55.47 | 55.47 | 55.47 | 55.47 | -0.008% | 248 | +13.224% |
| 2025-07-30 | 55.48 | 55.48 | 55.47 | 55.47 | +0.854% | 200 | +13.214% |
| 2025-07-29 | 55.55 | 55.55 | 55.00 | 55.00 | -0.990% | 625 | +14.182% |
| 2025-07-28 | 55.36 | 55.60 | 55.35 | 55.55 | +0.361% | 4,300 | +13.051% |
| 2025-07-25 | 55.15 | 55.50 | 54.90 | 55.35 | +0.399% | 10,150 | +13.460% |
| 2025-07-24 | 54.30 | 55.13 | 54.30 | 55.13 | +0.419% | 1,918 | +13.913% |
| 2025-07-23 | 55.00 | 55.00 | 54.90 | 54.90 | -0.182% | 600 | +14.390% |
| 2025-07-22 | 54.24 | 55.00 | 54.24 | 55.00 | +1.326% | 536 | +14.182% |
| 2025-07-21 | 53.60 | 54.28 | 53.60 | 54.28 | +0.055% | 2,395 | +15.696% |
| 2025-07-18 | 54.50 | 54.50 | 53.55 | 54.25 | -0.459% | 7,500 | +15.760% |
| 2025-07-17 | 53.84 | 54.50 | 53.51 | 54.50 | +1.226% | 2,035 | +15.229% |
| 2025-07-16 | 53.84 | 53.84 | 53.70 | 53.84 | +0.019% | 951 | +16.642% |
| 2025-07-14 | 53.60 | 53.83 | 53.25 | 53.83 | +0.843% | 2,278 | +16.664% |
| 2025-07-11 | 53.15 | 53.75 | 53.15 | 53.38 | +0.433% | 1,500 | +17.647% |
| 2025-07-10 | 53.25 | 53.40 | 53.15 | 53.15 | +0.094% | 2,500 | +18.156% |
| 2025-07-09 | 53.49 | 53.50 | 53.10 | 53.10 | -0.282% | 12,700 | +18.267% |
| 2025-07-08 | 53.25 | 53.25 | 53.25 | 53.25 | +0.377% | 257 | +17.934% |
| 2025-07-07 | 53.35 | 53.35 | 53.00 | 53.05 | -0.562% | 14,916 | +18.379% |
| 2025-07-03 | 53.40 | 53.40 | 53.35 | 53.35 | -1.204% | 10,000 | +17.713% |
| 2025-07-02 | 54.00 | 54.00 | 53.25 | 54.00 | 0.000% | 2,299 | +16.296% |
| 2025-07-01 | 53.00 | 54.00 | 53.00 | 54.00 | +2.331% | 11,149 | +16.296% |
| 2025-06-30 | 52.05 | 53.00 | 52.05 | 52.77 | +0.899% | 1,128 | +19.007% |
| 2025-06-27 | 52.31 | 52.31 | 52.20 | 52.30 | 0.000% | 3,216 | +20.076% |
| 2025-06-26 | 52.06 | 52.30 | 52.00 | 52.30 | +0.096% | 5,660 | +20.076% |
| 2025-06-25 | 52.25 | 52.25 | 52.25 | 52.25 | +0.384% | 8,001 | +20.191% |
| 2025-06-24 | 52.00 | 52.05 | 52.00 | 52.05 | +0.755% | 927 | +20.653% |
| 2025-06-23 | 51.80 | 51.80 | 51.66 | 51.66 | +0.136% | 503 | +21.564% |
| 2025-06-18 | 51.49 | 51.59 | 51.28 | 51.59 | +0.194% | 13,200 | +21.729% |
| 2025-06-17 | 51.50 | 51.50 | 51.25 | 51.49 | +0.665% | 500 | +21.965% |
| 2025-06-16 | 51.15 | 51.15 | 51.15 | 51.15 | -0.872% | 100 | +22.776% |
| 2025-06-12 | 51.25 | 51.75 | 51.25 | 51.60 | -0.559% | 10,500 | +21.705% |
| 2025-06-11 | 51.45 | 51.89 | 51.30 | 51.89 | +1.249% | 712 | +21.025% |
| 2025-06-09 | 51.25 | 51.50 | 51.25 | 51.25 | +0.490% | 1,050 | +22.537% |
| 2025-06-06 | 51.00 | 51.00 | 51.00 | 51.00 | +0.196% | 104 | +23.137% |
| 2025-06-05 | 51.00 | 51.95 | 50.90 | 50.90 | -0.196% | 11,354 | +23.379% |
| 2025-06-04 | 50.85 | 51.00 | 50.85 | 51.00 | +0.493% | 829 | +23.137% |
| 2025-06-03 | 50.85 | 50.98 | 50.75 | 50.75 | +0.257% | 20,400 | +23.744% |
| 2025-06-02 | 50.60 | 50.99 | 50.60 | 50.62 | -0.745% | 1,039 | +24.062% |
| 2025-05-30 | 51.45 | 51.45 | 51.00 | 51.00 | -0.488% | 9,600 | +23.137% |
| 2025-05-29 | 50.94 | 51.25 | 50.55 | 51.25 | +0.510% | 1,381 | +22.537% |
| 2025-05-28 | 50.35 | 50.99 | 50.35 | 50.99 | +0.970% | 2,997 | +23.161% |
| 2025-05-27 | 50.50 | 50.50 | 50.35 | 50.50 | +0.119% | 6,097 | +24.356% |
| 2025-05-23 | 50.35 | 50.50 | 50.35 | 50.44 | -0.119% | 944 | +24.504% |
| 2025-05-22 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 2,100 | +24.356% |
| 2025-05-21 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 34,600 | +24.356% |
| 2025-05-20 | 50.25 | 50.50 | 50.25 | 50.50 | -0.980% | 3,000 | +24.356% |
| 2025-05-19 | 50.50 | 51.00 | 50.50 | 51.00 | +1.190% | 1,502 | +23.137% |
| 2025-05-16 | 50.70 | 50.70 | 50.40 | 50.40 | +0.699% | 9,100 | +24.603% |
| 2025-05-15 | 49.90 | 50.05 | 49.75 | 50.05 | +0.100% | 5,875 | +25.475% |
| 2025-05-14 | 49.25 | 50.17 | 49.22 | 50.00 | +2.627% | 8,284 | +25.600% |
| 2025-05-13 | 48.70 | 49.25 | 48.70 | 48.72 | +0.041% | 990 | +28.900% |
| 2025-05-12 | 49.11 | 49.25 | 48.70 | 48.70 | +0.103% | 2,345 | +28.953% |
| 2025-05-09 | 48.65 | 48.70 | 48.65 | 48.65 | -0.205% | 1,250 | +29.085% |
| 2025-05-08 | 49.15 | 49.15 | 48.75 | 48.75 | -1.515% | 2,970 | +28.821% |
| 2025-05-07 | 49.50 | 50.00 | 49.50 | 49.50 | 0.000% | 908 | +26.869% |
| 2025-05-06 | 49.50 | 49.50 | 49.45 | 49.50 | -1.000% | 1,051 | +26.869% |
| 2025-05-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 100 | +25.600% |
| 2025-05-02 | 49.50 | 50.00 | 49.50 | 50.00 | +0.969% | 436 | +25.600% |
| 2025-05-01 | 49.55 | 49.55 | 49.00 | 49.52 | -0.040% | 846 | +26.817% |
| 2025-04-30 | 49.54 | 49.54 | 49.54 | 49.54 | +2.039% | 150 | +26.766% |
| 2025-04-29 | 48.59 | 48.59 | 48.55 | 48.55 | 0.000% | 441 | +29.351% |
| 2025-04-28 | 49.99 | 50.50 | 48.53 | 48.55 | -2.881% | 3,972 | +29.351% |
| 2025-04-25 | 50.00 | 50.00 | 48.26 | 49.99 | -1.769% | 1,368 | +25.625% |
| 2025-04-24 | 50.89 | 50.89 | 50.89 | 50.89 | 0.000% | 100 | +23.403% |
| 2025-04-23 | 50.89 | 50.89 | 50.89 | 50.89 | +3.857% | 100 | +23.403% |
| 2025-04-22 | 48.75 | 49.00 | 48.25 | 49.00 | +1.031% | 1,647 | +28.163% |
| 2025-04-21 | 50.20 | 50.41 | 48.50 | 48.50 | -4.902% | 2,516 | +29.485% |
| 2025-04-16 | 52.00 | 52.00 | 51.00 | 51.00 | -1.923% | 300 | +23.137% |
| 2025-04-14 | 50.45 | 52.00 | 50.45 | 52.00 | +4.000% | 400 | +20.769% |
| 2025-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 116 | +25.600% |
| 2025-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | -3.846% | 100 | +25.600% |
| 2025-04-09 | 48.10 | 52.00 | 48.10 | 52.00 | +6.122% | 745 | +20.769% |
| 2025-04-08 | 50.00 | 50.00 | 49.00 | 49.00 | -1.010% | 1,176 | +28.163% |
| 2025-04-07 | 49.75 | 50.00 | 49.00 | 49.50 | -1.099% | 2,200 | +26.869% |
| 2025-04-04 | 51.15 | 51.15 | 50.05 | 50.05 | -5.046% | 4,420 | +25.475% |
| 2025-04-03 | 53.00 | 53.00 | 51.05 | 52.71 | -1.477% | 6,458 | +19.142% |
| 2025-03-31 | 53.50 | 53.50 | 53.50 | 53.50 | +0.469% | 100 | +17.383% |
| 2025-03-28 | 53.25 | 53.25 | 53.25 | 53.25 | -1.389% | 400 | +17.934% |
| 2025-03-26 | 54.00 | 54.00 | 54.00 | 54.00 | +1.887% | 700 | +16.296% |
| 2025-03-25 | 53.80 | 53.80 | 53.00 | 53.00 | -0.094% | 1,800 | +18.491% |
| 2025-03-24 | 53.01 | 53.05 | 53.00 | 53.05 | -0.841% | 1,300 | +18.379% |
| 2025-03-21 | 53.50 | 53.50 | 53.50 | 53.50 | +0.924% | 100 | +17.383% |
| 2025-03-20 | 53.01 | 53.01 | 53.01 | 53.01 | -1.833% | 300 | +18.468% |
| 2025-03-19 | 54.00 | 54.00 | 54.00 | 54.00 | +1.887% | 283 | +16.296% |
| 2025-03-18 | 52.15 | 53.00 | 51.90 | 53.00 | +0.760% | 3,532 | +18.491% |
| 2025-03-17 | 52.75 | 53.25 | 52.60 | 52.60 | -2.412% | 1,200 | +19.392% |
| 2025-03-14 | 53.90 | 53.90 | 53.90 | 53.90 | +2.180% | 100 | +16.512% |
| 2025-03-13 | 53.30 | 53.30 | 52.75 | 52.75 | -1.365% | 1,102 | +19.052% |
| 2025-03-12 | 53.50 | 53.56 | 53.48 | 53.48 | -0.070% | 659 | +17.427% |
| 2025-03-10 | 54.00 | 54.02 | 53.50 | 53.52 | -1.387% | 3,692 | +17.345% |
| 2025-03-07 | 54.45 | 54.45 | 54.10 | 54.27 | -0.294% | 2,290 | +15.718% |
| 2025-03-06 | 55.05 | 55.05 | 54.43 | 54.43 | -1.126% | 1,201 | +15.378% |
| 2025-03-05 | 55.40 | 55.40 | 55.05 | 55.05 | -0.632% | 1,002 | +14.078% |
| 2025-03-04 | 55.30 | 55.40 | 54.25 | 55.40 | -0.180% | 6,975 | +13.357% |
| 2025-02-28 | 55.60 | 55.60 | 55.50 | 55.50 | -0.555% | 4,129 | +13.153% |
| 2025-02-27 | 55.81 | 55.81 | 55.81 | 55.81 | -0.254% | 1,179 | +12.525% |
| 2025-02-26 | 56.00 | 56.00 | 55.95 | 55.95 | -0.441% | 200 | +12.239% |
| 2025-02-24 | 56.20 | 56.20 | 56.20 | 56.20 | +0.357% | 704 | +11.744% |
| 2025-02-21 | 56.25 | 56.25 | 56.00 | 56.00 | -0.533% | 14,601 | +12.143% |
| 2025-02-20 | 56.30 | 56.30 | 56.30 | 56.30 | +0.178% | 785 | +11.545% |
| 2025-02-18 | 56.20 | 56.50 | 56.20 | 56.20 | -0.531% | 2,130 | +11.744% |
| 2025-02-14 | 56.50 | 56.50 | 56.50 | 56.50 | 0.000% | 502 | +11.150% |
| 2025-02-13 | 56.24 | 56.50 | 56.20 | 56.50 | -0.423% | 1,188 | +11.150% |
| 2025-02-11 | 56.74 | 56.74 | 56.74 | 56.74 | -0.000% | 102 | +10.680% |
| 2025-02-07 | 56.89 | 56.89 | 56.50 | 56.74 | -1.322% | 5,052 | +10.680% |
| 2025-02-05 | 57.50 | 57.50 | 57.50 | 57.50 | +1.590% | 789 | +9.217% |
| 2025-02-04 | 57.50 | 57.50 | 56.60 | 56.60 | -2.414% | 427 | +10.954% |
| 2025-02-03 | 58.24 | 58.24 | 58.00 | 58.00 | -0.855% | 1,611 | +8.276% |
| 2025-01-31 | 57.98 | 59.50 | 57.48 | 58.50 | +3.084% | 4,776 | +7.350% |
| 2025-01-30 | 57.50 | 57.53 | 56.30 | 56.75 | -1.476% | 8,459 | +10.661% |
| 2025-01-29 | 57.60 | 57.60 | 57.60 | 57.60 | +1.070% | 395 | +9.028% |
| 2025-01-28 | 57.50 | 58.50 | 56.25 | 56.99 | -2.581% | 5,186 | +10.195% |
| 2025-01-24 | 57.05 | 58.50 | 57.05 | 58.50 | 0.000% | 730 | +7.350% |
| 2025-01-23 | 58.47 | 58.50 | 58.47 | 58.50 | 0.000% | 625 | +7.350% |
| 2025-01-21 | 57.01 | 58.50 | 57.01 | 58.50 | +0.862% | 685 | +7.350% |
| 2025-01-17 | 58.00 | 58.00 | 58.00 | 58.00 | +0.870% | 132 | +8.276% |
| 2025-01-15 | 56.75 | 57.50 | 56.75 | 57.50 | +0.913% | 14,285 | +9.217% |
| 2025-01-14 | 55.31 | 56.98 | 55.30 | 56.98 | +0.035% | 852 | +10.214% |
| 2025-01-10 | 57.00 | 57.00 | 56.96 | 56.96 | -1.793% | 792 | +10.253% |
| 2025-01-08 | 57.04 | 58.00 | 57.04 | 58.00 | -3.317% | 499 | +8.276% |
| 2025-01-07 | 56.15 | 59.99 | 55.30 | 59.99 | +6.196% | 3,100 | +4.684% |
| 2025-01-06 | 56.49 | 56.49 | 56.15 | 56.49 | +0.606% | 835 | +11.170% |
| 2025-01-03 | 56.50 | 56.50 | 56.15 | 56.15 | 0.000% | 407 | +11.843% |