ACHC
Acadia Healthcare Company, Inc.
stockNASDAQ
Market OpenNov 2, 2026 1:25:00 PM EST
29.92USD-0.134%(-0.04)408,384
ACHC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 30.08 | 30.13 | 29.11 | 29.92 | -0.134% | 408,384 | 0.000% |
| 2026-10-30 | 29.30 | 30.02 | 29.02 | 29.96 | +1.697% | 2,575,609 | -0.134% |
| 2026-10-29 | 29.84 | 30.09 | 28.89 | 29.46 | -0.169% | 2,738,263 | +1.561% |
| 2026-10-28 | 29.65 | 30.52 | 29.29 | 29.51 | -1.304% | 2,189,473 | +1.389% |
| 2026-10-27 | 31.51 | 31.61 | 29.35 | 29.90 | -4.595% | 2,337,762 | +0.067% |
| 2026-10-26 | 31.71 | 32.41 | 31.06 | 31.34 | -0.540% | 1,370,142 | -4.531% |
| 2026-10-23 | 31.61 | 32.36 | 31.41 | 31.51 | -1.161% | 1,479,087 | -5.046% |
| 2026-10-22 | 31.51 | 32.20 | 31.05 | 31.88 | +1.432% | 1,263,790 | -6.148% |
| 2026-10-21 | 31.58 | 32.09 | 30.53 | 31.43 | 0.000% | 1,124,835 | -4.804% |
| 2026-10-20 | 30.25 | 31.58 | 30.11 | 31.43 | +4.142% | 1,380,645 | -4.804% |
| 2026-10-19 | 30.16 | 30.51 | 29.73 | 30.18 | +0.667% | 996,212 | -0.861% |
| 2026-10-16 | 30.91 | 31.07 | 29.87 | 29.98 | -3.415% | 1,523,453 | -0.200% |
| 2026-10-15 | 31.67 | 32.03 | 30.89 | 31.04 | -1.989% | 1,886,473 | -3.608% |
| 2026-10-14 | 29.84 | 31.89 | 29.84 | 31.67 | +4.763% | 1,928,487 | -5.526% |
| 2026-10-13 | 30.20 | 30.80 | 29.59 | 30.23 | +0.499% | 1,269,862 | -1.025% |
| 2026-10-12 | 29.10 | 30.21 | 29.07 | 30.08 | +2.838% | 1,205,275 | -0.532% |
| 2026-10-09 | 28.31 | 29.45 | 28.31 | 29.25 | +2.704% | 1,383,727 | +2.291% |
| 2026-10-08 | 28.86 | 29.06 | 28.39 | 28.48 | -2.566% | 1,301,426 | +5.056% |
| 2026-10-07 | 28.84 | 29.66 | 28.66 | 29.23 | +0.654% | 1,652,181 | +2.361% |
| 2026-10-06 | 28.84 | 29.25 | 28.43 | 29.04 | +0.589% | 1,417,729 | +3.030% |
| 2026-10-05 | 28.32 | 28.92 | 27.83 | 28.87 | +2.887% | 2,431,130 | +3.637% |
| 2026-10-02 | 27.27 | 28.32 | 26.76 | 28.06 | +4.196% | 1,444,101 | +6.629% |
| 2026-10-01 | 27.40 | 27.73 | 26.72 | 26.93 | -2.073% | 1,179,502 | +11.103% |
| 2026-09-30 | 28.18 | 28.18 | 27.20 | 27.50 | -1.926% | 1,365,734 | +8.800% |
| 2026-09-29 | 27.96 | 28.25 | 27.40 | 28.04 | +0.466% | 920,844 | +6.705% |
| 2026-09-28 | 27.32 | 28.05 | 27.00 | 27.91 | -0.641% | 1,120,913 | +7.202% |
| 2026-09-25 | 27.85 | 28.38 | 27.43 | 28.09 | +1.043% | 1,150,322 | +6.515% |
| 2026-09-24 | 28.52 | 28.65 | 27.31 | 27.80 | -2.490% | 2,178,728 | +7.626% |
| 2026-09-23 | 29.41 | 29.78 | 28.09 | 28.51 | -2.928% | 2,464,969 | +4.946% |
| 2026-09-22 | 28.63 | 29.69 | 28.55 | 29.37 | +3.525% | 2,061,238 | +1.873% |
| 2026-09-21 | 28.33 | 29.14 | 28.31 | 28.37 | +0.141% | 1,492,987 | +5.464% |
| 2026-09-18 | 28.80 | 29.27 | 27.75 | 28.33 | -1.666% | 2,683,269 | +5.612% |
| 2026-09-17 | 28.63 | 29.08 | 28.16 | 28.81 | +2.308% | 1,546,028 | +3.853% |
| 2026-09-16 | 27.48 | 28.38 | 27.08 | 28.16 | +2.849% | 1,232,301 | +6.250% |
| 2026-09-15 | 27.94 | 28.03 | 26.97 | 27.38 | -2.214% | 1,186,397 | +9.277% |
| 2026-09-14 | 28.15 | 29.40 | 27.98 | 28.00 | -1.269% | 1,081,838 | +6.857% |
| 2026-09-11 | 28.96 | 29.26 | 28.23 | 28.36 | -0.596% | 653,209 | +5.501% |
| 2026-09-10 | 27.86 | 29.80 | 27.82 | 28.53 | +1.206% | 1,087,979 | +4.872% |
| 2026-09-09 | 27.42 | 28.75 | 26.85 | 28.19 | +2.509% | 1,716,902 | +6.137% |
| 2026-09-08 | 27.71 | 28.45 | 27.45 | 27.50 | -2.240% | 1,316,324 | +8.800% |
| 2026-09-04 | 28.24 | 28.77 | 27.81 | 28.13 | -0.881% | 835,045 | +6.363% |
| 2026-09-03 | 27.73 | 28.39 | 27.34 | 28.38 | +2.270% | 1,150,152 | +5.426% |
| 2026-09-02 | 28.19 | 28.59 | 27.50 | 27.75 | -1.770% | 1,138,401 | +7.820% |
| 2026-09-01 | 27.79 | 28.72 | 27.65 | 28.25 | +2.504% | 1,451,054 | +5.912% |
| 2026-08-31 | 28.27 | 28.55 | 27.49 | 27.56 | -3.468% | 2,076,065 | +8.563% |
| 2026-08-28 | 30.15 | 30.35 | 28.38 | 28.55 | -5.526% | 1,225,764 | +4.799% |
| 2026-08-27 | 30.14 | 30.55 | 29.39 | 30.22 | -1.177% | 1,323,115 | -0.993% |
| 2026-08-26 | 30.15 | 32.87 | 30.01 | 30.58 | +2.377% | 2,029,019 | -2.158% |
| 2026-08-25 | 28.88 | 29.91 | 28.58 | 29.87 | +4.004% | 1,910,977 | +0.167% |
| 2026-08-24 | 27.90 | 28.95 | 27.75 | 28.72 | +3.235% | 1,438,726 | +4.178% |
| 2026-08-21 | 27.17 | 27.84 | 26.62 | 27.82 | +3.152% | 1,112,213 | +7.549% |
| 2026-08-20 | 27.00 | 27.82 | 26.73 | 26.97 | -1.425% | 1,251,906 | +10.938% |
| 2026-08-19 | 27.77 | 29.25 | 27.11 | 27.36 | -0.364% | 2,244,228 | +9.357% |
| 2026-08-18 | 29.68 | 30.23 | 27.43 | 27.46 | -8.467% | 3,919,352 | +8.958% |
| 2026-08-17 | 30.46 | 30.81 | 29.66 | 30.00 | -2.692% | 1,467,488 | -0.267% |
| 2026-08-14 | 30.10 | 31.14 | 29.81 | 30.83 | +1.951% | 1,103,514 | -2.952% |
| 2026-08-13 | 31.55 | 31.95 | 30.10 | 30.24 | -4.606% | 1,160,676 | -1.058% |
| 2026-08-12 | 30.94 | 32.15 | 30.72 | 31.70 | +1.929% | 1,438,150 | -5.615% |
| 2026-08-11 | 31.69 | 32.35 | 30.91 | 31.10 | -2.140% | 1,240,846 | -3.794% |
| 2026-08-10 | 31.67 | 32.24 | 31.26 | 31.78 | +0.793% | 1,278,740 | -5.853% |
| 2026-08-07 | 30.28 | 31.63 | 30.28 | 31.53 | +2.637% | 1,246,157 | -5.106% |
| 2026-08-06 | 32.16 | 32.16 | 30.40 | 30.72 | -4.715% | 1,601,095 | -2.604% |
| 2026-08-05 | 31.87 | 32.95 | 31.44 | 32.24 | +1.800% | 2,621,295 | -7.196% |
| 2026-08-04 | 30.82 | 31.75 | 30.34 | 31.67 | +3.531% | 1,908,217 | -5.526% |
| 2026-08-03 | 29.50 | 31.20 | 29.50 | 30.59 | +3.275% | 3,425,194 | -2.190% |
| 2026-07-31 | 28.49 | 29.68 | 28.20 | 29.62 | +5.259% | 2,182,430 | +1.013% |
| 2026-07-30 | 27.57 | 29.16 | 26.62 | 28.14 | +2.888% | 3,440,133 | +6.326% |
| 2026-07-29 | 32.92 | 33.00 | 27.08 | 27.35 | -16.335% | 7,928,588 | +9.397% |
| 2026-07-28 | 32.52 | 33.37 | 31.81 | 32.69 | +0.585% | 4,345,583 | -8.474% |
| 2026-07-27 | 34.25 | 34.25 | 32.07 | 32.50 | -5.824% | 4,982,946 | -7.938% |
| 2026-07-24 | 34.56 | 35.29 | 34.30 | 34.51 | +1.470% | 2,300,733 | -13.300% |
| 2026-07-23 | 34.72 | 34.92 | 33.87 | 34.01 | -2.214% | 1,987,936 | -12.026% |
| 2026-07-22 | 35.69 | 35.83 | 34.64 | 34.78 | -2.331% | 1,412,730 | -13.974% |
| 2026-07-21 | 34.43 | 35.65 | 34.23 | 35.61 | +3.427% | 2,770,700 | -15.979% |
| 2026-07-20 | 34.72 | 34.90 | 33.86 | 34.43 | -0.203% | 1,615,317 | -13.099% |
| 2026-07-17 | 33.11 | 34.73 | 32.71 | 34.50 | +2.648% | 2,755,151 | -13.275% |
| 2026-07-16 | 32.93 | 34.02 | 32.27 | 33.61 | +4.152% | 4,237,902 | -10.979% |
| 2026-07-15 | 31.76 | 33.50 | 31.00 | 32.27 | +2.120% | 3,293,214 | -7.282% |
| 2026-07-14 | 31.46 | 31.71 | 29.68 | 31.60 | +3.403% | 3,675,769 | -5.316% |
| 2026-07-13 | 30.95 | 31.85 | 30.25 | 30.56 | -2.302% | 2,546,807 | -2.094% |
| 2026-07-10 | 31.78 | 31.98 | 30.73 | 31.28 | -0.382% | 2,966,526 | -4.348% |
| 2026-07-09 | 31.20 | 32.56 | 31.04 | 31.40 | +2.147% | 2,999,377 | -4.713% |
| 2026-07-08 | 31.57 | 31.91 | 30.33 | 30.74 | -3.697% | 2,009,515 | -2.668% |
| 2026-07-07 | 31.18 | 32.10 | 31.09 | 31.92 | +2.670% | 2,793,764 | -6.266% |
| 2026-07-06 | 31.91 | 32.36 | 31.07 | 31.09 | -2.570% | 2,540,505 | -3.763% |
| 2026-07-02 | 31.50 | 32.82 | 31.35 | 31.91 | +2.112% | 4,463,408 | -6.236% |
| 2026-07-01 | 29.53 | 31.35 | 28.82 | 31.25 | +5.825% | 3,496,525 | -4.256% |
| 2026-06-30 | 27.71 | 29.72 | 27.61 | 29.53 | +6.645% | 3,521,824 | +1.321% |
| 2026-06-29 | 27.18 | 27.73 | 26.41 | 27.69 | +0.985% | 2,456,146 | +8.053% |
| 2026-06-26 | 26.03 | 27.65 | 25.93 | 27.42 | +4.497% | 15,689,070 | +9.117% |
| 2026-06-25 | 25.37 | 26.35 | 25.10 | 26.24 | +5.128% | 3,694,631 | +14.024% |
| 2026-06-24 | 24.63 | 25.01 | 24.03 | 24.96 | +1.711% | 2,885,277 | +19.872% |
| 2026-06-23 | 25.02 | 25.30 | 23.67 | 24.54 | -2.658% | 2,981,664 | +21.923% |
| 2026-06-22 | 25.04 | 25.42 | 24.74 | 25.21 | +1.367% | 2,493,010 | +18.683% |
| 2026-06-18 | 23.88 | 24.91 | 23.79 | 24.87 | +5.830% | 3,076,582 | +20.306% |
| 2026-06-17 | 24.89 | 24.89 | 23.43 | 23.50 | -5.962% | 3,213,585 | +27.319% |
| 2026-06-16 | 25.06 | 25.50 | 24.77 | 24.99 | 0.000% | 2,384,320 | +19.728% |
| 2026-06-15 | 24.79 | 25.01 | 24.21 | 24.99 | +1.585% | 2,473,516 | +19.728% |
| 2026-06-12 | 24.98 | 25.19 | 24.55 | 24.60 | -1.165% | 1,926,451 | +21.626% |
| 2026-06-11 | 24.08 | 25.09 | 23.89 | 24.89 | +4.099% | 2,611,256 | +20.209% |
| 2026-06-10 | 25.53 | 26.13 | 23.78 | 23.91 | -6.235% | 1,806,157 | +25.136% |
| 2026-06-09 | 25.36 | 25.68 | 25.16 | 25.50 | +0.711% | 2,726,035 | +17.333% |
| 2026-06-08 | 24.48 | 25.54 | 24.29 | 25.32 | +3.431% | 1,380,147 | +18.167% |
| 2026-06-05 | 25.35 | 25.63 | 24.33 | 24.48 | -2.896% | 2,509,919 | +22.222% |
| 2026-06-04 | 25.88 | 26.84 | 25.08 | 25.21 | -2.021% | 3,924,930 | +18.683% |
| 2026-06-03 | 25.51 | 26.17 | 25.29 | 25.73 | +5.364% | 3,127,706 | +16.284% |
| 2026-06-02 | 23.57 | 24.84 | 23.45 | 24.42 | +4.762% | 2,319,018 | +22.523% |
| 2026-06-01 | 22.97 | 23.95 | 22.66 | 23.31 | +0.474% | 2,066,103 | +28.357% |
| 2026-05-29 | 23.44 | 23.85 | 23.07 | 23.20 | -2.357% | 2,763,037 | +28.966% |
| 2026-05-28 | 24.03 | 24.22 | 23.55 | 23.76 | -1.370% | 1,718,084 | +25.926% |
| 2026-05-27 | 23.55 | 24.23 | 23.55 | 24.09 | +2.554% | 1,444,815 | +24.201% |
| 2026-05-26 | 23.07 | 23.71 | 22.54 | 23.49 | +1.337% | 2,621,868 | +27.373% |
| 2026-05-22 | 23.07 | 23.60 | 22.78 | 23.18 | +0.695% | 2,551,850 | +29.077% |
| 2026-05-21 | 23.85 | 24.05 | 22.43 | 23.02 | -4.362% | 4,621,309 | +29.974% |
| 2026-05-20 | 24.92 | 25.19 | 23.98 | 24.07 | -3.411% | 1,539,542 | +24.304% |
| 2026-05-19 | 24.97 | 25.40 | 23.94 | 24.92 | -1.541% | 2,934,631 | +20.064% |
| 2026-05-18 | 25.81 | 26.05 | 25.27 | 25.31 | -1.937% | 1,909,700 | +18.214% |
| 2026-05-15 | 26.45 | 26.52 | 25.61 | 25.81 | -3.694% | 1,222,183 | +15.924% |
| 2026-05-14 | 27.20 | 27.57 | 26.73 | 26.80 | -1.289% | 2,234,209 | +11.642% |
| 2026-05-13 | 26.03 | 27.75 | 26.00 | 27.15 | +4.343% | 3,269,809 | +10.203% |
| 2026-05-12 | 25.07 | 26.45 | 24.45 | 26.02 | +4.038% | 2,976,192 | +14.988% |
| 2026-05-11 | 25.14 | 25.69 | 24.95 | 25.01 | -0.675% | 1,706,676 | +19.632% |
| 2026-05-08 | 24.61 | 25.48 | 24.61 | 25.18 | +2.944% | 1,811,703 | +18.824% |
| 2026-05-07 | 25.12 | 25.37 | 24.34 | 24.46 | -3.320% | 2,268,158 | +22.322% |
| 2026-05-06 | 25.27 | 26.07 | 25.23 | 25.30 | +0.119% | 2,610,704 | +18.261% |
| 2026-05-05 | 27.50 | 27.90 | 25.25 | 25.27 | -8.723% | 3,323,278 | +18.401% |
| 2026-05-04 | 29.38 | 30.20 | 27.58 | 27.68 | -0.592% | 4,182,705 | +8.073% |
| 2026-05-01 | 25.79 | 27.95 | 25.71 | 27.85 | +7.550% | 5,246,910 | +7.433% |
| 2026-04-30 | 27.13 | 27.70 | 21.60 | 25.89 | -8.369% | 10,933,564 | +15.544% |
| 2026-04-29 | 27.58 | 28.57 | 27.05 | 28.26 | +2.466% | 3,933,786 | +5.874% |
| 2026-04-28 | 28.42 | 28.49 | 27.49 | 27.58 | -2.025% | 2,612,963 | +8.484% |
| 2026-04-27 | 27.37 | 28.47 | 27.26 | 28.15 | +2.812% | 2,277,912 | +6.288% |
| 2026-04-24 | 26.73 | 27.72 | 25.87 | 27.38 | +0.146% | 2,961,629 | +9.277% |
| 2026-04-23 | 27.89 | 28.03 | 26.98 | 27.34 | -2.392% | 1,982,515 | +9.437% |
| 2026-04-22 | 27.65 | 28.16 | 27.49 | 28.01 | +2.077% | 2,522,468 | +6.819% |
| 2026-04-21 | 28.05 | 28.27 | 27.38 | 27.44 | -1.437% | 1,709,169 | +9.038% |
| 2026-04-20 | 26.81 | 27.87 | 26.81 | 27.84 | +3.111% | 3,458,017 | +7.471% |
| 2026-04-17 | 27.00 | 27.87 | 26.76 | 27.00 | +0.409% | 3,549,845 | +10.815% |
| 2026-04-16 | 26.51 | 27.01 | 26.14 | 26.89 | +1.052% | 2,619,662 | +11.268% |
| 2026-04-15 | 26.56 | 26.64 | 26.22 | 26.61 | +0.188% | 2,049,499 | +12.439% |
| 2026-04-14 | 26.58 | 27.02 | 26.19 | 26.56 | +0.038% | 2,410,705 | +12.651% |
| 2026-04-13 | 25.95 | 26.57 | 25.50 | 26.55 | +2.352% | 2,423,940 | +12.693% |
| 2026-04-10 | 27.20 | 27.45 | 25.82 | 25.94 | -4.632% | 2,536,856 | +15.343% |
| 2026-04-09 | 26.62 | 27.99 | 26.34 | 27.20 | +3.383% | 3,888,011 | +10.000% |
| 2026-04-08 | 26.41 | 26.46 | 25.43 | 26.31 | +3.623% | 3,368,723 | +13.721% |
| 2026-04-07 | 25.00 | 25.55 | 24.49 | 25.39 | +1.927% | 2,012,669 | +17.842% |
| 2026-04-06 | 23.94 | 25.16 | 23.73 | 24.91 | +3.965% | 3,918,172 | +20.112% |
| 2026-04-02 | 22.73 | 24.39 | 22.61 | 23.96 | +1.225% | 2,977,196 | +24.875% |
| 2026-04-01 | 23.39 | 24.45 | 23.39 | 23.67 | +1.197% | 2,772,168 | +26.405% |
| 2026-03-31 | 22.98 | 23.73 | 22.85 | 23.39 | +2.453% | 1,853,289 | +27.918% |
| 2026-03-30 | 22.91 | 23.40 | 22.59 | 22.83 | -0.349% | 2,552,588 | +31.056% |
| 2026-03-27 | 23.81 | 24.00 | 22.53 | 22.91 | -3.941% | 3,390,756 | +30.598% |
| 2026-03-26 | 24.10 | 24.52 | 23.40 | 23.85 | -1.892% | 2,781,666 | +25.451% |
| 2026-03-25 | 22.69 | 24.32 | 22.45 | 24.31 | +7.140% | 3,279,008 | +23.077% |
| 2026-03-24 | 23.06 | 23.06 | 21.61 | 22.69 | -2.114% | 3,202,481 | +31.864% |
| 2026-03-23 | 22.96 | 23.41 | 22.74 | 23.18 | +1.980% | 3,504,445 | +29.077% |
| 2026-03-20 | 23.18 | 23.52 | 22.56 | 22.73 | -1.002% | 3,754,880 | +31.632% |
| 2026-03-19 | 23.20 | 23.70 | 22.63 | 22.96 | -1.034% | 1,874,300 | +30.314% |
| 2026-03-18 | 23.34 | 23.76 | 23.08 | 23.20 | -2.233% | 2,010,507 | +28.966% |
| 2026-03-17 | 22.60 | 24.66 | 22.60 | 23.73 | +4.125% | 3,403,749 | +26.085% |
| 2026-03-16 | 23.30 | 23.73 | 22.54 | 22.79 | -3.104% | 3,309,300 | +31.286% |
| 2026-03-13 | 24.15 | 24.46 | 23.47 | 23.52 | -2.589% | 2,770,781 | +27.211% |
| 2026-03-12 | 23.87 | 25.05 | 23.60 | 24.14 | +1.067% | 4,340,800 | +23.918% |
| 2026-03-11 | 25.10 | 25.12 | 23.65 | 23.89 | -4.972% | 2,504,136 | +25.241% |
| 2026-03-10 | 24.98 | 25.20 | 24.27 | 25.14 | +1.740% | 3,008,685 | +19.014% |
| 2026-03-09 | 25.11 | 25.13 | 24.08 | 24.71 | -3.552% | 3,487,263 | +21.085% |
| 2026-03-06 | 24.73 | 25.75 | 24.20 | 25.62 | +3.893% | 4,445,077 | +16.784% |
| 2026-03-05 | 23.58 | 24.88 | 23.57 | 24.66 | +2.451% | 3,380,389 | +21.330% |
| 2026-03-04 | 23.06 | 24.18 | 22.36 | 24.07 | +4.698% | 2,731,522 | +24.304% |
| 2026-03-03 | 22.84 | 23.13 | 21.71 | 22.99 | -1.920% | 3,429,363 | +30.144% |
| 2026-03-02 | 23.26 | 23.84 | 22.43 | 23.44 | 0.000% | 3,845,047 | +27.645% |
| 2026-02-27 | 22.10 | 23.55 | 21.72 | 23.44 | +5.159% | 6,366,535 | +27.645% |
| 2026-02-26 | 21.22 | 22.31 | 20.88 | 22.29 | +6.958% | 5,906,880 | +34.231% |
| 2026-02-25 | 20.30 | 21.98 | 20.30 | 20.84 | +21.374% | 11,696,642 | +43.570% |
| 2026-02-24 | 17.39 | 17.50 | 16.48 | 17.17 | -1.208% | 3,407,310 | +74.257% |
| 2026-02-23 | 16.65 | 17.52 | 16.43 | 17.38 | +3.514% | 3,219,847 | +72.152% |
| 2026-02-20 | 16.91 | 17.02 | 16.24 | 16.79 | -0.415% | 1,877,860 | +78.201% |
| 2026-02-19 | 16.99 | 17.13 | 16.57 | 16.86 | -0.413% | 2,788,751 | +77.461% |
| 2026-02-18 | 16.49 | 17.05 | 16.46 | 16.93 | +3.137% | 2,389,719 | +76.728% |
| 2026-02-17 | 16.90 | 16.95 | 16.23 | 16.41 | -2.117% | 2,520,198 | +82.272% |
| 2026-02-13 | 15.96 | 17.11 | 15.85 | 16.77 | +5.538% | 4,152,096 | +78.414% |
| 2026-02-12 | 15.46 | 16.07 | 15.34 | 15.89 | +2.318% | 5,295,959 | +88.295% |
| 2026-02-11 | 13.50 | 15.80 | 13.30 | 15.53 | +13.690% | 11,301,862 | +92.659% |
| 2026-02-10 | 13.64 | 14.18 | 13.46 | 13.66 | +1.260% | 3,369,603 | +119.034% |
| 2026-02-09 | 13.36 | 13.58 | 12.91 | 13.49 | +0.898% | 3,520,342 | +121.794% |
| 2026-02-06 | 13.34 | 13.68 | 13.02 | 13.37 | -0.447% | 2,929,754 | +123.785% |
| 2026-02-05 | 13.67 | 13.78 | 12.97 | 13.43 | -0.886% | 3,449,918 | +122.785% |
| 2026-02-04 | 13.68 | 13.93 | 13.42 | 13.55 | -0.950% | 4,413,663 | +120.812% |
| 2026-02-03 | 13.01 | 13.80 | 12.99 | 13.68 | +3.558% | 2,833,158 | +118.713% |
| 2026-02-02 | 13.39 | 13.57 | 12.97 | 13.21 | -1.711% | 4,040,201 | +126.495% |
| 2026-01-30 | 13.12 | 13.67 | 13.00 | 13.44 | +2.989% | 3,478,172 | +122.619% |
| 2026-01-29 | 13.44 | 13.61 | 12.94 | 13.05 | -2.902% | 3,209,464 | +129.272% |
| 2026-01-28 | 13.52 | 13.67 | 13.16 | 13.44 | -0.297% | 3,349,805 | +122.619% |
| 2026-01-27 | 15.04 | 15.11 | 13.19 | 13.48 | -11.490% | 3,165,007 | +121.958% |
| 2026-01-26 | 15.20 | 15.40 | 15.00 | 15.23 | 0.000% | 2,417,912 | +96.454% |
| 2026-01-23 | 14.89 | 15.44 | 14.65 | 15.23 | +0.528% | 2,734,160 | +96.454% |
| 2026-01-22 | 13.85 | 15.79 | 13.81 | 15.15 | +5.722% | 6,863,734 | +97.492% |
| 2026-01-21 | 14.25 | 14.64 | 13.68 | 14.33 | +0.632% | 5,460,100 | +108.793% |
| 2026-01-20 | 12.32 | 15.00 | 12.32 | 14.24 | +21.918% | 11,362,577 | +110.112% |
| 2026-01-16 | 11.86 | 11.97 | 11.56 | 11.68 | -1.931% | 2,585,801 | +156.164% |
| 2026-01-15 | 11.68 | 11.98 | 11.43 | 11.91 | +1.535% | 2,636,739 | +151.217% |
| 2026-01-14 | 12.49 | 12.54 | 11.60 | 11.73 | -6.534% | 4,166,606 | +155.072% |
| 2026-01-13 | 13.31 | 13.31 | 12.49 | 12.55 | -5.140% | 3,280,857 | +138.406% |
| 2026-01-12 | 13.49 | 13.60 | 12.99 | 13.23 | -2.217% | 2,229,109 | +126.153% |
| 2026-01-09 | 13.42 | 13.85 | 12.95 | 13.53 | +0.595% | 2,624,497 | +121.138% |
| 2026-01-08 | 13.63 | 13.69 | 12.85 | 13.45 | -1.896% | 3,600,045 | +122.454% |
| 2026-01-07 | 14.80 | 14.86 | 13.66 | 13.71 | -7.739% | 2,402,026 | +118.235% |
| 2026-01-06 | 14.33 | 14.99 | 14.28 | 14.86 | +4.062% | 3,413,885 | +101.346% |
| 2026-01-05 | 14.30 | 14.33 | 13.42 | 14.28 | -0.070% | 2,863,647 | +109.524% |
| 2026-01-02 | 14.30 | 14.49 | 13.85 | 14.29 | +0.705% | 2,065,677 | +109.377% |
| 2025-12-31 | 14.56 | 14.60 | 14.16 | 14.19 | -2.875% | 2,612,499 | +110.853% |
| 2025-12-30 | 14.48 | 14.74 | 14.36 | 14.61 | +0.759% | 2,111,811 | +104.791% |
| 2025-12-29 | 14.65 | 14.71 | 14.39 | 14.50 | -1.293% | 1,888,759 | +106.345% |
| 2025-12-26 | 14.33 | 14.76 | 14.15 | 14.69 | +2.727% | 1,807,802 | +103.676% |
| 2025-12-24 | 14.12 | 14.39 | 14.04 | 14.30 | +1.418% | 1,579,342 | +109.231% |
| 2025-12-23 | 14.43 | 14.55 | 14.07 | 14.10 | -2.490% | 2,385,422 | +112.199% |
| 2025-12-22 | 14.35 | 14.98 | 14.32 | 14.46 | +0.347% | 3,079,184 | +106.916% |
| 2025-12-19 | 14.29 | 14.52 | 14.22 | 14.41 | -0.139% | 3,191,362 | +107.634% |
| 2025-12-18 | 14.48 | 14.54 | 13.95 | 14.43 | -0.688% | 2,511,406 | +107.346% |
| 2025-12-17 | 14.45 | 14.94 | 14.37 | 14.53 | +0.693% | 2,684,231 | +105.919% |
| 2025-12-16 | 14.25 | 14.66 | 14.12 | 14.43 | +1.477% | 4,130,281 | +107.346% |
| 2025-12-15 | 14.46 | 14.58 | 13.99 | 14.22 | -0.420% | 2,325,591 | +110.408% |
| 2025-12-12 | 14.63 | 14.70 | 14.15 | 14.28 | -1.176% | 2,068,857 | +109.524% |
| 2025-12-11 | 13.65 | 14.47 | 13.60 | 14.45 | +5.091% | 4,645,657 | +107.059% |
| 2025-12-10 | 13.91 | 14.26 | 13.69 | 13.75 | -1.856% | 2,095,556 | +117.600% |
| 2025-12-09 | 14.01 | 14.29 | 13.80 | 14.01 | +0.071% | 2,523,439 | +113.562% |
| 2025-12-08 | 15.39 | 15.43 | 13.80 | 14.00 | -9.502% | 2,983,825 | +113.714% |
| 2025-12-05 | 14.67 | 15.55 | 14.20 | 15.47 | +5.669% | 4,593,891 | +93.407% |
| 2025-12-04 | 14.73 | 14.86 | 14.01 | 14.64 | -0.340% | 4,219,854 | +104.372% |
| 2025-12-03 | 12.89 | 15.01 | 12.63 | 14.69 | -10.916% | 15,511,494 | +103.676% |
| 2025-12-02 | 16.83 | 16.88 | 16.26 | 16.49 | -2.078% | 1,548,960 | +81.443% |
| 2025-12-01 | 17.11 | 17.45 | 16.77 | 16.84 | -2.093% | 1,651,528 | +77.672% |
| 2025-11-28 | 17.09 | 17.33 | 16.88 | 17.20 | +0.292% | 641,793 | +73.953% |
| 2025-11-26 | 16.57 | 17.58 | 16.43 | 17.15 | +3.500% | 2,942,963 | +74.461% |
| 2025-11-25 | 15.55 | 16.60 | 15.44 | 16.57 | +6.628% | 3,218,315 | +80.567% |
| 2025-11-24 | 15.41 | 15.58 | 14.99 | 15.54 | +2.372% | 3,647,402 | +92.535% |
| 2025-11-21 | 14.34 | 15.73 | 14.33 | 15.18 | +5.710% | 4,159,187 | +97.101% |
| 2025-11-20 | 14.41 | 14.71 | 14.34 | 14.36 | +0.139% | 2,359,654 | +108.357% |
| 2025-11-19 | 15.00 | 15.10 | 14.30 | 14.34 | -4.464% | 2,488,513 | +108.647% |
| 2025-11-18 | 15.65 | 15.65 | 14.94 | 15.01 | -4.089% | 3,518,523 | +99.334% |
| 2025-11-17 | 16.02 | 16.16 | 15.45 | 15.65 | -2.310% | 2,185,527 | +91.182% |
| 2025-11-14 | 15.92 | 16.20 | 15.68 | 16.02 | -0.373% | 2,715,505 | +86.767% |
| 2025-11-13 | 17.20 | 17.30 | 15.98 | 16.08 | -7.639% | 2,494,907 | +86.070% |
| 2025-11-12 | 18.20 | 18.24 | 17.33 | 17.41 | -4.550% | 2,283,482 | +71.855% |
| 2025-11-11 | 18.19 | 18.60 | 17.98 | 18.24 | +0.385% | 2,222,580 | +64.035% |
| 2025-11-10 | 19.19 | 19.32 | 18.02 | 18.17 | -6.868% | 2,522,482 | +64.667% |
| 2025-11-07 | 19.75 | 20.02 | 18.95 | 19.51 | -3.702% | 3,670,050 | +53.357% |
| 2025-11-06 | 19.00 | 20.74 | 18.32 | 20.26 | -2.031% | 5,740,363 | +47.680% |
| 2025-11-05 | 20.48 | 21.36 | 20.28 | 20.68 | +0.097% | 3,026,488 | +44.681% |
| 2025-11-04 | 21.05 | 21.46 | 20.61 | 20.66 | -3.050% | 1,321,436 | +44.821% |
| 2025-11-03 | 21.45 | 21.59 | 20.65 | 21.31 | -0.884% | 1,627,483 | +40.404% |
| 2025-10-31 | 21.66 | 21.82 | 21.23 | 21.50 | -1.376% | 1,374,792 | +39.163% |
| 2025-10-30 | 22.75 | 22.98 | 21.74 | 21.80 | -5.259% | 1,668,548 | +37.248% |
| 2025-10-29 | 23.12 | 23.77 | 22.91 | 23.01 | -0.691% | 1,934,058 | +30.030% |
| 2025-10-28 | 23.18 | 23.60 | 22.59 | 23.17 | +0.959% | 2,516,605 | +29.132% |
| 2025-10-27 | 23.36 | 23.60 | 22.69 | 22.95 | -1.860% | 6,050,887 | +30.370% |
| 2025-10-24 | 23.69 | 24.06 | 23.32 | 23.39 | -0.489% | 1,400,370 | +27.945% |
| 2025-10-23 | 23.39 | 24.05 | 23.18 | 23.50 | +0.171% | 1,499,443 | +27.319% |
| 2025-10-22 | 23.42 | 24.05 | 23.22 | 23.46 | -0.213% | 2,071,231 | +27.536% |
| 2025-10-21 | 23.83 | 23.95 | 23.49 | 23.51 | -1.878% | 1,769,999 | +27.265% |
| 2025-10-20 | 24.44 | 24.59 | 23.90 | 23.96 | -0.848% | 1,517,607 | +24.875% |
| 2025-10-17 | 24.73 | 24.80 | 24.05 | 24.16 | -2.324% | 1,231,749 | +23.815% |
| 2025-10-16 | 24.99 | 25.16 | 24.46 | 24.74 | +0.243% | 2,010,027 | +20.938% |
| 2025-10-15 | 25.01 | 25.23 | 24.23 | 24.68 | -1.003% | 1,170,505 | +21.232% |
| 2025-10-14 | 24.03 | 25.20 | 23.50 | 24.93 | +2.635% | 1,904,017 | +20.016% |
| 2025-10-13 | 24.67 | 24.87 | 24.23 | 24.29 | +0.124% | 1,356,638 | +23.178% |
| 2025-10-10 | 25.27 | 25.32 | 24.23 | 24.26 | -3.654% | 1,639,729 | +23.331% |
| 2025-10-09 | 25.98 | 26.29 | 25.14 | 25.18 | -1.641% | 2,334,201 | +18.824% |
| 2025-10-08 | 26.74 | 27.30 | 25.55 | 25.60 | -5.986% | 2,635,125 | +16.875% |
| 2025-10-07 | 26.70 | 27.50 | 26.39 | 27.23 | +2.910% | 2,769,022 | +9.879% |
| 2025-10-06 | 27.16 | 27.23 | 26.16 | 26.46 | -2.506% | 2,629,870 | +13.076% |
| 2025-10-03 | 26.53 | 27.50 | 26.43 | 27.14 | +1.953% | 2,790,138 | +10.243% |
| 2025-10-02 | 24.67 | 26.71 | 24.57 | 26.62 | +8.432% | 3,512,579 | +12.397% |
| 2025-10-01 | 24.64 | 25.28 | 24.22 | 24.55 | -0.848% | 2,102,357 | +21.874% |
| 2025-09-30 | 24.40 | 24.90 | 24.20 | 24.76 | +0.896% | 2,177,169 | +20.840% |
| 2025-09-29 | 24.74 | 24.74 | 23.81 | 24.54 | +0.041% | 3,947,173 | +21.923% |
| 2025-09-26 | 23.64 | 24.55 | 23.25 | 24.53 | +3.197% | 2,706,476 | +21.973% |
| 2025-09-25 | 24.55 | 25.04 | 23.75 | 23.77 | -3.335% | 3,391,295 | +25.873% |
| 2025-09-24 | 22.96 | 24.63 | 22.88 | 24.59 | +11.671% | 4,648,547 | +21.675% |
| 2025-09-23 | 22.99 | 23.09 | 21.95 | 22.02 | -4.344% | 3,439,776 | +35.876% |
| 2025-09-22 | 21.99 | 23.26 | 21.72 | 23.02 | +3.975% | 4,430,213 | +29.974% |
| 2025-09-19 | 21.96 | 22.35 | 21.85 | 22.14 | +0.317% | 18,785,207 | +35.140% |
| 2025-09-18 | 22.26 | 22.62 | 21.90 | 22.07 | +0.684% | 2,257,780 | +35.569% |
| 2025-09-17 | 21.80 | 22.87 | 21.72 | 21.92 | +0.967% | 3,299,249 | +36.496% |
| 2025-09-16 | 21.67 | 21.93 | 21.38 | 21.71 | +1.354% | 2,372,059 | +37.817% |
| 2025-09-15 | 21.66 | 21.68 | 21.13 | 21.42 | -1.427% | 2,047,108 | +39.683% |
| 2025-09-12 | 22.26 | 22.26 | 21.61 | 21.73 | -2.600% | 2,150,494 | +37.690% |
| 2025-09-11 | 21.16 | 22.48 | 21.16 | 22.31 | +5.961% | 2,263,512 | +34.110% |
| 2025-09-10 | 22.64 | 22.86 | 20.91 | 21.05 | -9.635% | 4,258,831 | +42.104% |
| 2025-09-09 | 22.52 | 23.60 | 21.87 | 23.30 | +3.372% | 2,624,606 | +28.412% |
| 2025-09-08 | 23.99 | 23.99 | 22.52 | 22.54 | -4.975% | 2,886,481 | +32.742% |
| 2025-09-05 | 23.70 | 24.42 | 23.54 | 23.72 | +0.296% | 2,022,550 | +26.138% |
| 2025-09-04 | 23.34 | 23.91 | 22.88 | 23.65 | +1.372% | 3,011,904 | +26.512% |
| 2025-09-03 | 23.53 | 23.73 | 23.19 | 23.33 | -0.512% | 2,704,167 | +28.247% |
| 2025-09-02 | 22.71 | 23.48 | 22.28 | 23.45 | +2.134% | 2,935,388 | +27.591% |
| 2025-08-29 | 22.74 | 23.34 | 22.61 | 22.96 | +1.503% | 2,743,239 | +30.314% |
| 2025-08-28 | 22.25 | 22.66 | 21.95 | 22.62 | +1.961% | 2,779,045 | +32.272% |
| 2025-08-27 | 21.51 | 22.20 | 21.44 | 22.18 | +2.947% | 2,254,214 | +34.866% |
| 2025-08-26 | 22.22 | 22.35 | 21.51 | 21.55 | -2.797% | 1,881,282 | +38.840% |
| 2025-08-25 | 22.24 | 22.29 | 21.90 | 22.17 | -1.203% | 1,503,951 | +34.957% |
| 2025-08-22 | 21.61 | 22.68 | 21.37 | 22.44 | +4.762% | 1,602,125 | +33.333% |
| 2025-08-21 | 21.06 | 21.72 | 21.05 | 21.42 | +0.563% | 1,857,661 | +39.683% |
| 2025-08-20 | 21.49 | 21.83 | 21.29 | 21.30 | -1.343% | 1,818,107 | +40.469% |
| 2025-08-19 | 21.47 | 22.05 | 21.22 | 21.59 | +2.177% | 2,197,103 | +38.583% |
| 2025-08-18 | 21.24 | 21.70 | 21.11 | 21.13 | +0.715% | 2,276,536 | +41.600% |
| 2025-08-15 | 20.97 | 21.16 | 20.63 | 20.98 | +1.549% | 2,135,762 | +42.612% |
| 2025-08-14 | 19.92 | 20.75 | 19.58 | 20.66 | -0.530% | 3,142,536 | +44.821% |
| 2025-08-13 | 20.25 | 21.00 | 20.21 | 20.77 | +2.164% | 2,941,550 | +44.054% |
| 2025-08-12 | 19.25 | 20.35 | 19.10 | 20.33 | +6.607% | 2,898,878 | +47.172% |
| 2025-08-11 | 19.29 | 19.62 | 18.77 | 19.07 | -0.884% | 3,114,766 | +56.896% |
| 2025-08-08 | 18.30 | 19.28 | 18.22 | 19.24 | +5.714% | 2,850,862 | +55.509% |
| 2025-08-07 | 18.17 | 18.62 | 17.75 | 18.20 | +1.111% | 3,505,694 | +64.396% |
| 2025-08-06 | 20.78 | 22.04 | 17.13 | 18.00 | -17.279% | 6,388,865 | +66.222% |
| 2025-08-05 | 21.48 | 22.51 | 21.48 | 21.76 | +1.825% | 3,372,964 | +37.500% |
| 2025-08-04 | 21.15 | 21.65 | 20.88 | 21.37 | +1.328% | 2,166,993 | +40.009% |
| 2025-08-01 | 21.68 | 21.81 | 20.83 | 21.09 | -3.124% | 1,874,471 | +41.868% |
| 2025-07-31 | 22.31 | 22.56 | 21.70 | 21.77 | -3.029% | 1,997,302 | +37.437% |
| 2025-07-30 | 22.37 | 22.59 | 21.91 | 22.45 | +0.854% | 1,604,351 | +33.274% |
| 2025-07-29 | 22.49 | 23.13 | 22.23 | 22.26 | -1.895% | 1,897,384 | +34.412% |
| 2025-07-28 | 22.38 | 23.13 | 22.21 | 22.69 | +1.955% | 2,073,093 | +31.864% |
| 2025-07-25 | 21.74 | 22.32 | 21.58 | 22.25 | +2.369% | 1,451,391 | +34.442% |
| 2025-07-24 | 22.78 | 23.02 | 21.74 | 21.74 | -5.355% | 1,633,499 | +37.626% |
| 2025-07-23 | 22.19 | 23.02 | 22.04 | 22.97 | +4.220% | 1,303,603 | +30.257% |
| 2025-07-22 | 21.89 | 22.86 | 21.83 | 22.04 | +1.848% | 1,628,930 | +35.753% |
| 2025-07-21 | 21.99 | 22.26 | 21.63 | 21.64 | -1.277% | 1,462,552 | +38.262% |
| 2025-07-18 | 22.74 | 22.90 | 21.91 | 21.92 | -3.733% | 1,279,107 | +36.496% |
| 2025-07-17 | 22.65 | 23.03 | 22.38 | 22.77 | +0.397% | 912,252 | +31.401% |
| 2025-07-16 | 23.45 | 23.45 | 22.35 | 22.68 | -2.535% | 1,115,300 | +31.922% |
| 2025-07-15 | 24.36 | 24.64 | 23.16 | 23.27 | -3.364% | 1,441,565 | +28.578% |
| 2025-07-14 | 24.09 | 24.35 | 23.83 | 24.08 | -1.149% | 1,359,357 | +24.252% |
| 2025-07-11 | 24.43 | 24.60 | 23.82 | 24.36 | -1.337% | 1,355,222 | +22.824% |
| 2025-07-10 | 24.46 | 25.04 | 23.99 | 24.69 | +1.106% | 1,555,620 | +21.183% |
| 2025-07-09 | 24.32 | 24.66 | 24.00 | 24.42 | +1.244% | 1,582,355 | +22.523% |
| 2025-07-08 | 23.35 | 24.68 | 23.34 | 24.12 | +3.431% | 1,877,692 | +24.046% |
| 2025-07-07 | 23.30 | 23.40 | 22.94 | 23.32 | -0.171% | 1,981,036 | +28.302% |
| 2025-07-03 | 23.48 | 23.98 | 23.07 | 23.36 | +0.733% | 1,483,833 | +28.082% |
| 2025-07-02 | 23.49 | 23.66 | 22.89 | 23.19 | -1.277% | 2,047,085 | +29.021% |
| 2025-07-01 | 22.69 | 23.88 | 22.23 | 23.49 | +3.526% | 2,680,984 | +27.373% |
| 2025-06-30 | 22.01 | 23.18 | 21.68 | 22.69 | +3.607% | 4,340,879 | +31.864% |
| 2025-06-27 | 22.06 | 22.14 | 21.62 | 21.90 | -0.703% | 2,804,814 | +36.621% |
| 2025-06-26 | 21.09 | 22.42 | 21.09 | 22.05 | +5.325% | 2,283,142 | +35.661% |
| 2025-06-25 | 21.48 | 21.48 | 20.72 | 20.94 | -2.695% | 1,857,972 | +42.884% |
| 2025-06-24 | 21.05 | 21.63 | 20.85 | 21.52 | +3.213% | 1,327,592 | +39.033% |
| 2025-06-23 | 21.39 | 21.46 | 20.36 | 20.85 | -3.293% | 2,222,641 | +43.501% |
| 2025-06-20 | 21.75 | 22.15 | 21.25 | 21.56 | +0.186% | 2,318,725 | +38.776% |
| 2025-06-18 | 20.75 | 21.61 | 20.57 | 21.52 | +3.213% | 1,623,451 | +39.033% |
| 2025-06-17 | 20.81 | 21.07 | 20.52 | 20.85 | -1.278% | 1,460,576 | +43.501% |
| 2025-06-16 | 21.23 | 21.47 | 20.47 | 21.12 | -0.518% | 1,706,676 | +41.667% |
| 2025-06-13 | 21.99 | 22.25 | 21.05 | 21.23 | -4.067% | 1,739,833 | +40.933% |
| 2025-06-12 | 22.58 | 22.70 | 22.11 | 22.13 | -2.811% | 1,163,382 | +35.201% |
| 2025-06-11 | 22.63 | 22.92 | 22.20 | 22.77 | +0.708% | 4,531,496 | +31.401% |
| 2025-06-10 | 22.19 | 22.95 | 21.34 | 22.61 | +2.819% | 4,539,314 | +32.331% |
| 2025-06-09 | 22.78 | 22.97 | 21.47 | 21.99 | -3.298% | 2,156,361 | +36.062% |
| 2025-06-06 | 22.87 | 23.18 | 22.51 | 22.74 | +0.486% | 882,751 | +31.574% |
| 2025-06-05 | 22.57 | 22.88 | 22.35 | 22.63 | +0.133% | 940,816 | +32.214% |
| 2025-06-04 | 22.50 | 23.27 | 22.47 | 22.60 | +0.713% | 1,439,962 | +32.389% |
| 2025-06-03 | 21.69 | 22.55 | 21.28 | 22.44 | +3.745% | 1,970,801 | +33.333% |
| 2025-06-02 | 22.55 | 22.78 | 21.41 | 21.63 | -4.461% | 1,397,291 | +38.326% |
| 2025-05-30 | 22.71 | 22.91 | 22.16 | 22.64 | -0.919% | 1,666,930 | +32.155% |
| 2025-05-29 | 23.02 | 23.22 | 22.52 | 22.85 | +0.440% | 944,209 | +30.941% |
| 2025-05-28 | 23.54 | 23.54 | 22.69 | 22.75 | -3.274% | 1,070,320 | +31.516% |
| 2025-05-27 | 22.96 | 23.57 | 22.71 | 23.52 | +4.394% | 1,299,851 | +27.211% |
| 2025-05-23 | 22.39 | 22.77 | 22.30 | 22.53 | -1.873% | 1,533,003 | +32.801% |
| 2025-05-22 | 23.30 | 23.33 | 22.57 | 22.96 | -2.339% | 1,585,017 | +30.314% |
| 2025-05-21 | 24.79 | 25.11 | 23.48 | 23.51 | -6.706% | 1,850,077 | +27.265% |
| 2025-05-20 | 25.08 | 25.41 | 24.58 | 25.20 | +0.478% | 1,402,507 | +18.730% |
| 2025-05-19 | 25.75 | 25.88 | 24.91 | 25.08 | -4.092% | 1,873,168 | +19.298% |
| 2025-05-16 | 25.67 | 26.25 | 25.36 | 26.15 | +1.989% | 2,122,382 | +14.417% |
| 2025-05-15 | 25.76 | 25.96 | 24.41 | 25.64 | -0.311% | 2,404,357 | +16.693% |
| 2025-05-14 | 27.00 | 27.33 | 25.30 | 25.72 | 0.000% | 2,813,722 | +16.330% |