Dark

COLL
Collegium Pharmaceutical, Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

36.09USD-0.496%(-0.18)316,577

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

36.22USD-0.138%(-0.05)264

After-hours

Jul 17, 2026 4:00:30 PM EDT

36.08USD-0.028%(-0.01)80,657

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	36.0000	36.9327	35.500000	36.0800	-0.524%	316,577	0.000%
2026-07-16	37.0000	37.7000	36.225000	36.2700	-1.225%	379,954	-0.524%
2026-07-15	34.8900	36.7600	34.510000	36.7200	+4.854%	623,962	-1.743%
2026-07-14	34.5700	35.2800	34.250000	35.0200	+0.574%	549,377	+3.027%
2026-07-13	35.1500	35.5350	34.645000	34.8200	-1.164%	343,221	+3.619%
2026-07-10	36.1200	36.2700	35.140000	35.2300	-1.620%	297,616	+2.413%
2026-07-09	35.6600	36.1200	34.570000	35.8100	-0.056%	466,330	+0.754%
2026-07-08	36.7300	36.7300	35.790000	35.8300	-1.674%	445,359	+0.698%
2026-07-07	38.2100	38.4950	36.380000	36.4400	-2.749%	471,253	-0.988%
2026-07-06	37.2700	38.2600	36.600000	37.4700	+1.188%	646,719	-3.710%
2026-07-02	36.4700	37.4200	36.000000	37.0300	+3.234%	480,480	-2.565%
2026-07-01	36.5500	37.2200	35.740000	35.8700	-0.912%	405,877	+0.585%
2026-06-30	36.0900	36.3000	35.170000	36.2000	+0.611%	357,582	-0.331%
2026-06-29	36.3300	36.3900	35.210000	35.9800	-1.667%	510,870	+0.278%
2026-06-26	34.9400	37.1100	34.940000	36.5900	+5.023%	1,618,507	-1.394%
2026-06-25	35.3700	36.1800	34.540000	34.8400	-2.080%	229,562	+3.559%
2026-06-24	34.8900	36.0900	34.890000	35.5800	+2.773%	352,748	+1.405%
2026-06-23	33.9200	34.8700	33.790000	34.6200	+3.498%	317,955	+4.217%
2026-06-22	33.5400	33.8600	32.900000	33.4500	-0.268%	477,323	+7.862%
2026-06-18	33.9900	34.2700	33.010000	33.5400	-0.416%	631,903	+7.573%
2026-06-17	33.2700	34.6650	31.691400	33.6800	-2.799%	413,792	+7.126%
2026-06-16	34.5300	34.8700	33.810000	34.6500	+1.345%	181,690	+4.127%
2026-06-15	34.7000	35.2100	34.060000	34.1900	-1.299%	408,096	+5.528%
2026-06-12	34.6900	34.9260	34.320000	34.6400	+0.874%	278,460	+4.157%
2026-06-11	34.5100	35.5200	34.040000	34.3400	-1.322%	461,388	+5.067%
2026-06-10	34.3400	35.4700	34.340000	34.8000	+1.163%	374,980	+3.678%
2026-06-09	33.7100	34.8500	33.605000	34.4000	+3.396%	258,279	+4.884%
2026-06-08	33.4600	33.6800	33.110000	33.2700	-0.330%	422,375	+8.446%
2026-06-05	33.0200	34.2500	33.010000	33.3800	+2.111%	333,387	+8.089%
2026-06-04	31.6100	32.8100	31.610000	32.6900	+5.248%	350,122	+10.370%
2026-06-03	30.4800	31.2350	30.130000	31.0600	+1.903%	474,332	+16.162%
2026-06-02	31.4000	31.7600	30.430000	30.4800	-4.091%	668,700	+18.373%
2026-06-01	33.1300	33.6378	31.560000	31.7800	-5.445%	512,041	+13.531%
2026-05-29	33.2300	33.6200	33.000000	33.6100	+0.719%	489,997	+7.349%
2026-05-28	33.4800	34.2950	33.059000	33.3700	-0.920%	304,695	+8.121%
2026-05-27	33.9100	35.1300	33.560000	33.6800	-0.296%	377,711	+7.126%
2026-05-26	34.0300	34.2950	33.570000	33.7800	-0.851%	283,711	+6.809%
2026-05-22	34.5500	35.0050	33.980000	34.0700	-1.017%	163,928	+5.900%
2026-05-21	33.9000	34.6400	33.323013	34.4200	+0.584%	206,671	+4.823%
2026-05-20	33.8300	34.4550	33.450000	34.2200	+1.785%	322,885	+5.435%
2026-05-19	33.7700	34.1450	33.240000	33.6200	-0.089%	314,450	+7.317%
2026-05-18	33.6600	35.0700	33.630000	33.6500	-0.385%	427,882	+7.221%
2026-05-15	34.8700	35.0434	33.410000	33.7800	-3.015%	307,777	+6.809%
2026-05-14	34.8700	35.3800	34.420000	34.8300	-0.115%	287,310	+3.589%
2026-05-13	36.1100	36.4700	34.550000	34.8700	-2.298%	660,128	+3.470%
2026-05-12	35.7500	36.4200	34.720000	35.6900	-0.335%	492,617	+1.093%
2026-05-11	37.8000	37.8300	35.760000	35.8100	-5.265%	495,727	+0.754%
2026-05-08	39.6500	40.5000	37.610000	37.8000	-3.890%	697,981	-4.550%
2026-05-07	37.5000	39.5800	35.810000	39.3300	+7.724%	913,855	-8.263%
2026-05-06	35.0920	36.7600	35.092000	36.5100	+3.369%	900,918	-1.178%
2026-05-05	34.7600	35.5000	34.325000	35.3200	+2.140%	390,481	+2.152%
2026-05-04	34.1100	35.2700	33.509000	34.5800	+0.758%	448,408	+4.338%
2026-05-01	33.7900	34.3500	33.385000	34.3200	+1.749%	344,422	+5.128%
2026-04-30	33.7200	34.2500	33.430000	33.7300	-0.089%	323,758	+6.967%
2026-04-29	32.4200	33.9700	32.400000	33.7600	+2.895%	453,157	+6.872%
2026-04-28	33.0800	33.4400	32.540000	32.8100	+0.092%	474,680	+9.966%
2026-04-27	32.7300	33.7799	32.510000	32.7800	+0.862%	468,108	+10.067%
2026-04-24	32.5000	32.6000	31.871300	32.5000	+0.682%	373,152	+11.015%
2026-04-23	33.1900	33.6100	32.125000	32.2800	-2.359%	348,380	+11.772%
2026-04-22	33.4900	33.9700	32.740000	33.0600	-0.631%	296,067	+9.135%
2026-04-21	34.2900	34.4700	33.210000	33.2700	-3.031%	253,810	+8.446%
2026-04-20	34.3000	35.2600	34.250000	34.3100	-0.291%	344,082	+5.159%
2026-04-17	33.6800	34.4300	32.730000	34.4100	+4.146%	491,803	+4.853%
2026-04-16	34.7500	35.2500	32.640000	33.0400	-5.411%	763,372	+9.201%
2026-04-15	35.5200	36.1250	34.760000	34.9300	-1.992%	816,928	+3.292%
2026-04-14	35.6200	36.2700	35.350000	35.6400	+0.056%	512,303	+1.235%
2026-04-13	35.1600	35.7200	34.250000	35.6200	+0.423%	722,286	+1.291%
2026-04-10	35.6400	36.0400	34.880000	35.4700	+0.624%	508,040	+1.720%
2026-04-09	33.0600	35.2500	33.060000	35.2500	+5.444%	568,878	+2.355%
2026-04-08	33.4400	33.9400	33.325000	33.4300	+2.045%	791,558	+7.927%
2026-04-07	32.3700	33.0600	32.030000	32.7600	+0.522%	366,800	+10.134%
2026-04-06	32.4600	33.0000	31.540000	32.5900	+0.867%	344,971	+10.709%
2026-04-02	32.8500	33.3100	32.090000	32.3100	-2.827%	583,693	+11.668%
2026-04-01	33.3700	33.9700	33.150000	33.2500	+0.544%	454,012	+8.511%
2026-03-31	32.4900	33.1200	32.480000	33.0700	+3.376%	782,443	+9.102%
2026-03-30	32.6200	33.0000	31.840100	31.9900	-1.387%	567,868	+12.785%
2026-03-27	33.5600	33.6116	32.370000	32.4400	-2.932%	659,318	+11.221%
2026-03-26	32.9100	33.4800	32.825000	33.4200	+0.511%	382,120	+7.959%
2026-03-25	33.4800	33.7600	33.200000	33.2500	+0.060%	635,135	+8.511%
2026-03-24	34.3800	34.8450	32.860000	33.2300	-4.333%	643,572	+8.577%
2026-03-23	36.7700	36.7700	34.551000	34.7350	-1.989%	537,376	+3.872%
2026-03-20	36.3100	36.5750	35.265000	35.4400	-2.369%	1,651,765	+1.806%
2026-03-19	35.6400	36.8850	34.670000	36.3000	+4.310%	1,237,882	-0.606%
2026-03-18	35.5200	35.5200	34.710000	34.8000	-2.576%	467,412	+3.678%
2026-03-17	35.9600	36.3800	35.620000	35.7200	+0.281%	333,828	+1.008%
2026-03-16	34.9400	37.0649	34.940000	35.6200	+3.246%	670,252	+1.291%
2026-03-13	35.1500	35.2700	34.390000	34.5000	-1.429%	413,490	+4.580%
2026-03-12	35.0100	35.4700	34.275000	35.0000	-1.741%	556,539	+3.086%
2026-03-11	36.4900	36.6325	35.470000	35.6200	-2.704%	294,368	+1.291%
2026-03-10	37.2400	37.7600	36.450000	36.6100	-1.771%	403,193	-1.448%
2026-03-09	36.6500	37.4200	36.390000	37.2700	-0.054%	489,064	-3.193%
2026-03-06	36.6100	37.3900	36.250000	37.2900	+0.027%	1,009,149	-3.245%
2026-03-05	38.9900	39.4000	37.120000	37.2800	-5.882%	902,873	-3.219%
2026-03-04	39.9900	40.1300	39.180000	39.6100	-0.950%	488,820	-8.912%
2026-03-03	40.8900	41.4150	39.810000	39.9900	-3.870%	810,449	-9.777%
2026-03-02	41.7900	42.1550	40.940000	41.6000	-0.168%	475,649	-13.269%
2026-02-27	43.5000	44.0550	40.760000	41.6700	-5.767%	892,418	-13.415%
2026-02-26	41.7500	45.1800	41.000000	44.2200	-3.344%	568,468	-18.408%
2026-02-25	45.3600	46.4100	45.120000	45.7500	+1.284%	422,797	-21.137%
2026-02-24	44.9200	45.7299	44.620000	45.1700	+0.713%	235,222	-20.124%
2026-02-23	45.1500	45.3000	44.160000	44.8500	-0.333%	224,096	-19.554%
2026-02-20	45.2500	45.9300	44.820000	45.0000	-0.398%	227,109	-19.822%
2026-02-19	45.1300	45.4400	44.590000	45.1800	-0.243%	127,125	-20.142%
2026-02-18	46.1600	46.2800	45.020000	45.2900	-1.757%	515,226	-20.336%
2026-02-17	45.7900	46.6600	45.530000	46.1000	+0.677%	212,911	-21.735%
2026-02-13	45.5300	46.5250	45.280000	45.7900	+1.126%	220,039	-21.206%
2026-02-12	45.5500	46.2500	45.080000	45.2800	+0.310%	308,277	-20.318%
2026-02-11	46.4000	46.4600	43.990000	45.1400	-3.444%	388,307	-20.071%
2026-02-10	46.2400	46.8750	46.040000	46.7500	+1.016%	309,502	-22.824%
2026-02-09	47.3400	47.5250	46.035000	46.2800	-2.794%	210,891	-22.040%
2026-02-06	47.4800	48.0450	47.045000	47.6100	+1.471%	259,044	-24.218%
2026-02-05	48.1800	49.3100	46.590000	46.9200	-2.615%	416,798	-23.103%
2026-02-04	47.6500	48.5100	47.240000	48.1800	+1.410%	249,607	-25.114%
2026-02-03	47.3000	48.5000	47.000000	47.5100	+0.849%	322,484	-24.058%
2026-02-02	45.8800	47.7700	45.555000	47.1100	+2.591%	372,107	-23.413%
2026-01-30	45.4200	46.3400	45.040000	45.9200	+1.257%	349,207	-21.429%
2026-01-29	44.9000	46.0000	44.900000	45.3500	+1.183%	467,446	-20.441%
2026-01-28	45.2900	45.6050	44.590000	44.8200	-1.103%	305,362	-19.500%
2026-01-27	45.8000	46.9400	43.615000	45.3200	-1.091%	559,098	-20.388%
2026-01-26	45.4000	46.3350	45.330600	45.8200	+0.703%	589,211	-21.257%
2026-01-23	47.1100	47.3800	45.340000	45.5000	-3.397%	254,474	-20.703%
2026-01-22	47.0000	48.2900	46.500100	47.1000	+0.191%	391,822	-23.397%
2026-01-21	47.5100	47.5800	45.970000	47.0100	-1.447%	335,158	-23.250%
2026-01-20	45.1600	47.7800	44.430000	47.7000	+4.605%	1,603,050	-24.361%
2026-01-16	46.9500	47.1600	45.520000	45.6000	-2.772%	272,264	-20.877%
2026-01-15	46.3500	47.1300	45.810000	46.9000	+0.709%	774,993	-23.070%
2026-01-14	47.2600	47.8850	46.530000	46.5700	-1.502%	227,926	-22.525%
2026-01-13	48.1000	48.1000	46.575000	47.2800	-1.807%	255,947	-23.689%
2026-01-12	45.8900	48.4300	45.000000	48.1500	+5.731%	536,170	-25.067%
2026-01-09	48.7700	49.0400	45.010000	45.5400	-6.642%	657,761	-20.773%
2026-01-08	47.7300	49.1700	47.205000	48.7800	+3.216%	637,126	-26.035%
2026-01-07	46.7100	47.6800	45.950000	47.2600	+2.272%	647,223	-23.656%
2026-01-06	45.8050	47.5500	45.660000	46.2100	+1.160%	546,295	-21.922%
2026-01-05	45.1700	45.8150	44.510000	45.6800	+0.329%	659,201	-21.016%
2026-01-02	46.3300	46.4600	45.060000	45.5300	-1.663%	320,702	-20.756%
2025-12-31	46.7800	47.4350	45.800000	46.3000	-1.761%	391,160	-22.073%
2025-12-30	49.4900	49.4900	46.860000	47.1300	-4.749%	485,484	-23.446%
2025-12-29	50.0800	50.7866	49.205000	49.4800	-0.722%	313,283	-27.082%
2025-12-26	49.7700	50.0100	49.090000	49.8400	+0.524%	453,700	-27.608%
2025-12-24	48.9100	49.5900	48.500000	49.5800	+1.494%	199,007	-27.229%
2025-12-23	49.0100	49.4450	48.630000	48.8500	+0.020%	537,243	-26.141%
2025-12-22	48.7700	49.2000	48.285000	48.8400	-0.082%	274,650	-26.126%
2025-12-19	48.7800	49.7899	48.530000	48.8800	-0.912%	870,343	-26.187%
2025-12-18	48.9900	49.9200	48.865000	49.3300	+0.879%	689,842	-26.860%
2025-12-17	48.6000	49.0350	47.830000	48.9000	+0.390%	447,300	-26.217%
2025-12-16	49.0500	49.4899	48.242700	48.7100	-0.612%	479,346	-25.929%
2025-12-15	48.6900	49.4600	48.510000	49.0100	+0.781%	521,467	-26.382%
2025-12-12	48.5250	48.9650	47.855000	48.6300	+0.558%	369,386	-25.807%
2025-12-11	48.9600	49.1550	48.105000	48.3600	-1.023%	238,022	-25.393%
2025-12-10	47.1100	48.9400	46.150000	48.8600	+3.891%	547,441	-26.156%
2025-12-09	48.3300	48.7650	46.850000	47.0300	-1.837%	902,575	-23.283%
2025-12-08	47.9200	49.0900	47.205000	47.9100	0.000%	688,219	-24.692%
2025-12-05	47.5900	47.9200	46.810000	47.9100	+1.012%	274,809	-24.692%
2025-12-04	47.6100	47.7400	47.000000	47.4300	-0.878%	270,066	-23.930%
2025-12-03	47.5100	48.3700	47.280000	47.8500	+0.716%	683,811	-24.598%
2025-12-02	46.6600	47.6950	45.820000	47.5100	+1.387%	837,890	-24.058%
2025-12-01	46.5800	46.8900	46.105000	46.8600	+0.386%	525,959	-23.005%
2025-11-28	46.5300	47.0000	46.060000	46.6800	+0.973%	267,387	-22.708%
2025-11-26	45.6000	46.7000	45.330000	46.2300	+1.382%	522,808	-21.955%
2025-11-25	46.0200	46.5000	45.500000	45.6000	+0.055%	1,690,214	-20.877%
2025-11-24	45.0000	45.6000	44.595000	45.5750	+0.964%	370,398	-20.834%
2025-11-21	43.9600	45.3600	43.121000	45.1400	+2.708%	365,483	-20.071%
2025-11-20	44.5500	45.3300	43.780000	43.9500	-1.169%	446,292	-17.907%
2025-11-19	45.5000	45.8586	44.400000	44.4700	-1.919%	304,511	-18.867%
2025-11-18	45.3400	46.0500	44.490000	45.3400	0.000%	368,167	-20.423%
2025-11-17	44.9100	46.4800	43.590100	45.3400	-1.392%	337,821	-20.423%
2025-11-14	46.2000	46.2600	45.452500	45.9800	-0.862%	339,067	-21.531%
2025-11-13	47.3600	48.1800	45.675100	46.3800	-2.049%	864,919	-22.208%
2025-11-12	45.0000	47.5000	45.000000	47.3500	+5.598%	1,167,557	-23.801%
2025-11-11	43.8300	44.9350	43.620000	44.8400	+3.009%	562,543	-19.536%
2025-11-10	42.3600	43.6800	41.980000	43.5300	+2.908%	751,708	-17.115%
2025-11-07	40.9100	43.0600	40.590000	42.3000	+4.033%	865,563	-14.704%
2025-11-06	40.0300	41.8100	39.080000	40.6600	+13.417%	1,822,556	-11.264%
2025-11-05	35.7600	36.5799	35.255000	35.8500	+0.252%	506,639	+0.642%
2025-11-04	35.7000	36.5550	35.610000	35.7600	-0.942%	260,296	+0.895%
2025-11-03	35.8900	36.5750	35.205000	36.1000	+0.278%	411,910	-0.055%
2025-10-31	35.4700	36.0100	35.360000	36.0000	+0.982%	258,444	+0.222%
2025-10-30	34.6900	35.7600	33.890000	35.6500	+2.413%	330,562	+1.206%
2025-10-29	35.2800	35.9000	34.510000	34.8100	-1.694%	268,433	+3.648%
2025-10-28	34.6300	35.8150	34.570000	35.4100	+1.709%	256,103	+1.892%
2025-10-27	35.1400	35.1400	34.440000	34.8150	-1.374%	292,579	+3.633%
2025-10-24	35.5400	35.9698	35.210000	35.3000	-0.675%	181,801	+2.210%
2025-10-23	35.6000	36.1100	35.490000	35.5400	-0.476%	188,398	+1.519%
2025-10-22	35.2500	35.9150	35.130000	35.7100	+0.990%	321,959	+1.036%
2025-10-21	34.6700	35.7300	34.447500	35.3600	+1.463%	375,717	+2.036%
2025-10-20	33.9800	34.8800	33.600000	34.8500	+2.681%	381,216	+3.529%
2025-10-17	32.9800	34.0700	32.980000	33.9400	+2.198%	426,960	+6.305%
2025-10-16	33.0200	33.5550	32.434800	33.2100	+1.004%	427,064	+8.642%
2025-10-15	32.1500	33.0000	32.150000	32.8800	+2.207%	537,536	+9.732%
2025-10-14	31.8200	32.3585	31.590000	32.1700	+0.406%	199,581	+12.154%
2025-10-13	32.1600	32.3650	31.260000	32.0400	0.000%	418,602	+12.609%
2025-10-10	33.1000	33.2000	31.850000	32.0400	-3.523%	422,441	+12.609%
2025-10-09	33.0400	33.2200	32.600000	33.2100	+0.241%	306,188	+8.642%
2025-10-08	33.5400	33.9150	32.800000	33.1300	-0.779%	275,921	+8.904%
2025-10-07	33.6400	33.9850	33.090000	33.3900	-1.301%	260,080	+8.056%
2025-10-06	34.5900	34.5900	33.730000	33.8300	-2.254%	384,024	+6.651%
2025-10-03	34.2600	35.1500	34.260000	34.6100	+0.963%	228,629	+4.247%
2025-10-02	35.2600	35.3050	34.190000	34.2800	-2.531%	243,510	+5.251%
2025-10-01	35.0400	35.8300	34.925000	35.1700	+0.514%	296,148	+2.587%
2025-09-30	34.5900	35.5350	34.385000	34.9900	+1.215%	308,602	+3.115%
2025-09-29	34.4000	34.5700	33.780000	34.5700	+0.465%	309,774	+4.368%
2025-09-26	34.9000	35.5399	34.100000	34.4100	-0.693%	291,106	+4.853%
2025-09-25	35.2600	36.2900	34.335000	34.6500	-1.451%	649,772	+4.127%
2025-09-24	34.9000	35.4500	34.700000	35.1600	+0.745%	295,401	+2.617%
2025-09-23	35.6200	35.9000	34.890000	34.9000	-2.076%	236,545	+3.381%
2025-09-22	35.9700	36.2400	35.480000	35.6400	-0.308%	304,043	+1.235%
2025-09-19	36.2500	36.2500	35.470000	35.7500	-1.134%	758,060	+0.923%
2025-09-18	35.5300	36.2600	35.020000	36.1600	+1.745%	214,456	-0.221%
2025-09-17	36.0000	36.5650	35.440000	35.5400	-0.225%	305,798	+1.519%
2025-09-16	34.9700	35.6400	34.710000	35.6200	+2.005%	575,453	+1.291%
2025-09-15	37.2500	37.2500	34.845000	34.9200	-6.431%	672,016	+3.322%
2025-09-12	38.8600	38.8600	37.260000	37.3200	-4.455%	412,936	-3.323%
2025-09-11	37.6800	39.1200	37.480000	39.0600	+3.580%	539,516	-7.629%
2025-09-10	37.9700	38.0100	37.095000	37.7100	-0.685%	364,195	-4.322%
2025-09-09	37.9000	38.2050	37.320000	37.9700	+0.583%	636,702	-4.978%
2025-09-08	38.3300	39.0100	37.090000	37.7500	-1.487%	647,432	-4.424%
2025-09-05	39.2300	39.5550	38.180000	38.3200	-2.320%	470,063	-5.846%
2025-09-04	39.5800	39.6100	38.720000	39.2300	-0.909%	304,987	-8.030%
2025-09-03	39.0600	39.6700	38.830000	39.5900	+1.098%	550,444	-8.866%
2025-09-02	38.7700	39.7800	38.665000	39.1600	+0.928%	556,173	-7.865%
2025-08-29	38.3800	38.8550	38.000000	38.8000	+1.173%	520,648	-7.010%
2025-08-28	38.9900	38.9900	38.145100	38.3500	-1.134%	316,363	-5.919%
2025-08-27	38.2900	39.1000	38.290000	38.7900	+0.544%	241,645	-6.986%
2025-08-26	38.9300	39.0600	38.290000	38.5800	-0.490%	461,175	-6.480%
2025-08-25	39.0000	39.1400	38.405000	38.7700	-0.869%	423,318	-6.938%
2025-08-22	39.8400	39.9500	38.811000	39.1100	-1.037%	447,830	-7.747%
2025-08-21	38.5000	39.5300	38.160000	39.5200	+2.997%	339,102	-8.704%
2025-08-20	37.5600	38.4900	37.290000	38.3700	+1.967%	356,928	-5.968%
2025-08-19	38.1100	38.5000	37.560000	37.6300	-1.466%	445,615	-4.119%
2025-08-18	37.9300	38.4850	37.730000	38.1900	+1.192%	299,957	-5.525%
2025-08-15	37.3800	37.8500	37.115000	37.7400	+1.561%	352,185	-4.399%
2025-08-14	37.0100	37.5700	36.620000	37.1600	-1.849%	404,402	-2.906%
2025-08-13	37.8900	38.2350	37.680000	37.8600	-0.026%	450,487	-4.702%
2025-08-12	36.4700	37.8900	36.037300	37.8700	+4.787%	537,270	-4.727%
2025-08-11	35.1400	36.6300	34.930000	36.1400	+3.464%	641,491	-0.166%
2025-08-08	33.3000	34.9900	33.280000	34.9300	+6.041%	809,607	+3.292%
2025-08-07	31.4800	33.4700	31.400000	32.9400	+10.723%	900,873	+9.532%
2025-08-06	31.0400	31.2000	29.700000	29.7500	-4.341%	424,437	+21.277%
2025-08-05	30.9600	31.2100	30.540000	31.1000	+0.032%	212,868	+16.013%
2025-08-04	30.0000	31.3750	30.000000	31.0900	+3.392%	321,344	+16.050%
2025-08-01	29.8600	30.9200	29.190000	30.0700	+0.703%	445,406	+19.987%
2025-07-31	30.3200	30.6800	29.730000	29.8600	-2.736%	237,691	+20.831%
2025-07-30	31.2000	31.5100	30.550000	30.7000	-1.634%	219,069	+17.524%
2025-07-29	31.3700	31.4900	30.880000	31.2100	-0.478%	310,556	+15.604%
2025-07-28	31.8100	31.9800	31.140000	31.3600	-1.322%	357,620	+15.051%
2025-07-25	32.2000	32.3850	31.640000	31.7800	-1.028%	209,084	+13.531%
2025-07-24	32.4600	32.6600	32.055000	32.1100	-0.926%	211,068	+12.364%
2025-07-23	31.9200	32.5200	31.442700	32.4100	+2.434%	194,620	+11.324%
2025-07-22	31.0000	31.7500	31.000000	31.6400	+2.362%	272,130	+14.033%
2025-07-21	31.2100	31.5650	30.750000	30.9100	-0.929%	234,201	+16.726%
2025-07-18	32.4700	32.4700	31.180000	31.2000	-3.286%	219,382	+15.641%
2025-07-17	31.6100	32.3600	31.530000	32.2600	+1.542%	297,027	+11.841%
2025-07-16	32.0300	32.3200	31.620000	31.7700	-0.719%	326,829	+13.566%
2025-07-15	32.8300	32.9450	31.905000	32.0000	-2.528%	246,540	+12.750%
2025-07-14	32.5700	32.8450	32.245000	32.8300	+0.953%	325,243	+9.899%
2025-07-11	32.8300	33.0100	32.445000	32.5200	-1.455%	189,895	+10.947%
2025-07-10	32.3800	33.2200	32.200000	33.0000	+1.978%	324,239	+9.333%
2025-07-09	31.8600	32.5000	31.620000	32.3600	+2.502%	449,516	+11.496%
2025-07-08	30.9000	31.7400	30.600100	31.5700	+2.168%	302,795	+14.286%
2025-07-07	31.8200	31.9900	30.760000	30.9000	+1.812%	431,680	+16.764%
2025-07-03	30.5000	30.9200	29.820000	30.3500	-0.524%	140,319	+18.880%
2025-07-02	30.3500	30.6200	29.990000	30.5100	+0.693%	314,462	+18.256%
2025-07-01	29.4800	30.8300	29.480000	30.3000	+2.469%	267,653	+19.076%
2025-06-30	29.9400	30.1500	29.275000	29.5700	-1.203%	271,079	+22.016%
2025-06-27	29.9000	30.1650	29.650000	29.9300	+0.100%	315,470	+20.548%
2025-06-26	29.8000	30.0800	29.450100	29.9000	+0.369%	200,921	+20.669%
2025-06-25	29.9900	30.2300	29.600000	29.7900	-1.063%	219,721	+21.114%
2025-06-24	30.1000	30.2950	29.675000	30.1100	+0.770%	225,794	+19.827%
2025-06-23	29.7400	29.9900	29.260000	29.8800	+0.168%	287,860	+20.750%
2025-06-20	29.8200	29.9700	29.240000	29.8300	+0.777%	669,952	+20.952%
2025-06-18	29.3500	29.8000	29.110000	29.6000	+0.543%	200,611	+21.892%
2025-06-17	29.5300	30.2150	29.390000	29.4400	-0.909%	580,756	+22.554%
2025-06-16	29.4800	29.9925	29.160000	29.7100	+1.816%	253,378	+21.441%
2025-06-13	29.2800	29.6700	29.080000	29.1800	-1.419%	227,489	+23.646%
2025-06-12	29.6200	30.0000	29.405000	29.6000	-0.303%	331,532	+21.892%
2025-06-11	30.4800	30.5900	29.640000	29.6900	-2.239%	362,917	+21.522%
2025-06-10	30.4400	30.9300	30.340000	30.3700	-0.230%	223,207	+18.801%
2025-06-09	30.4500	30.8700	30.010000	30.4400	+0.795%	361,727	+18.528%
2025-06-06	29.6100	30.2200	29.540000	30.2000	+2.373%	184,954	+19.470%
2025-06-05	29.4000	29.5700	29.180000	29.5000	+0.340%	159,175	+22.305%
2025-06-04	29.3500	29.7200	29.230000	29.4000	+0.582%	285,879	+22.721%
2025-06-03	29.2000	29.7400	28.900100	29.2300	-0.273%	323,265	+23.435%
2025-06-02	29.3900	29.4400	28.735000	29.3100	+0.583%	247,918	+23.098%
2025-05-30	29.1400	29.5000	28.890000	29.1400	-0.137%	212,597	+23.816%
2025-05-29	29.1000	29.3500	28.915000	29.1800	+0.934%	196,332	+23.646%
2025-05-28	29.3200	29.5000	28.775000	28.9100	-1.934%	191,853	+24.801%
2025-05-27	29.2600	29.5700	29.180000	29.4800	+2.148%	268,744	+22.388%
2025-05-23	28.3900	28.9900	28.339000	28.8600	+0.139%	178,265	+25.017%
2025-05-22	29.2700	29.4100	28.580000	28.8200	-2.206%	224,630	+25.191%
2025-05-21	29.6000	30.0500	29.380000	29.4700	-1.636%	167,456	+22.430%
2025-05-20	29.8800	30.4000	29.560000	29.9600	+0.436%	424,409	+20.427%
2025-05-19	29.9700	30.1600	29.415000	29.8300	-1.323%	219,338	+20.952%
2025-05-16	29.2500	30.5300	29.190000	30.2300	+3.033%	430,854	+19.352%
2025-05-15	29.3300	29.8000	29.190000	29.3400	+0.929%	364,807	+22.972%
2025-05-14	29.7300	30.1700	28.810000	29.0700	-2.450%	343,190	+24.114%
2025-05-13	29.4800	30.1250	29.185000	29.8000	+0.812%	308,585	+21.074%
2025-05-12	29.8900	30.4600	29.530000	29.5600	+2.319%	434,633	+22.057%
2025-05-09	29.6600	29.6600	27.840000	28.8900	+5.941%	561,658	+24.888%
2025-05-08	27.0800	27.9700	26.810000	27.2700	+0.813%	469,639	+32.307%
2025-05-07	27.1800	27.3400	26.720000	27.0500	+0.074%	380,719	+33.383%
2025-05-06	27.7700	27.8000	26.780000	27.0300	-2.700%	293,366	+33.481%
2025-05-05	27.5600	28.1900	27.520000	27.7800	+0.470%	240,599	+29.878%
2025-05-02	27.4100	28.1900	27.005000	27.6500	+2.180%	185,299	+30.488%
2025-05-01	26.7100	27.1000	26.160000	27.0600	+0.241%	310,177	+33.333%
2025-04-30	27.2300	27.5390	26.930000	26.9950	-2.192%	232,983	+33.654%
2025-04-29	26.7800	27.7000	26.680000	27.6000	+2.717%	250,977	+30.725%
2025-04-28	26.9800	27.3450	26.665000	26.8700	+0.299%	158,635	+34.276%
2025-04-25	26.6000	27.0900	26.220000	26.7900	+0.037%	214,645	+34.677%
2025-04-24	26.0700	26.9400	25.980000	26.7800	+3.040%	288,803	+34.727%
2025-04-23	27.2000	27.4765	25.865000	25.9900	-3.347%	375,319	+38.823%
2025-04-22	27.2400	27.9500	26.830000	26.8900	-0.074%	442,395	+34.176%
2025-04-21	26.8600	27.6100	26.480000	26.9100	-0.370%	351,732	+34.077%
2025-04-17	27.0000	27.7750	26.891900	27.0100	-0.037%	227,917	+33.580%
2025-04-16	27.1900	27.5350	26.660000	27.0200	-0.369%	282,975	+33.531%
2025-04-15	26.6400	27.5700	26.640000	27.1200	+1.459%	358,999	+33.038%
2025-04-14	26.7300	27.1900	26.250000	26.7300	+1.635%	616,832	+34.979%
2025-04-11	24.9800	26.3400	24.470200	26.3000	+6.607%	617,106	+37.186%
2025-04-10	25.9900	25.9900	23.230000	24.6700	-6.447%	560,805	+46.251%
2025-04-09	24.7900	26.8218	24.340000	26.3700	+3.778%	578,717	+36.822%
2025-04-08	28.0000	28.0000	25.170000	25.4100	-7.195%	666,256	+41.991%
2025-04-07	27.4100	28.3650	26.640000	27.3800	-2.701%	484,864	+31.775%
2025-04-04	28.1500	28.3400	27.670000	28.1400	-3.032%	384,608	+28.216%
2025-04-03	29.5500	29.7600	28.870000	29.0200	-3.267%	280,888	+24.328%
2025-04-02	29.1900	30.0200	29.120000	30.0000	+2.076%	216,386	+20.267%
2025-04-01	29.8500	30.5250	29.005000	29.3900	-1.541%	427,893	+22.763%
2025-03-31	29.4400	30.2000	29.122400	29.8500	+0.471%	333,463	+20.871%
2025-03-28	29.3300	29.7700	29.330000	29.7100	+0.507%	249,570	+21.441%
2025-03-27	30.0000	30.1200	29.325000	29.5600	-1.335%	354,946	+22.057%
2025-03-26	30.0700	30.2450	29.670000	29.9600	-0.630%	301,325	+20.427%
2025-03-25	30.4600	30.4600	29.960000	30.1500	-1.342%	211,156	+19.668%
2025-03-24	30.4300	30.8400	29.422500	30.5600	+1.697%	555,612	+18.063%
2025-03-21	29.7400	30.5300	29.250000	30.0500	+0.401%	2,169,328	+20.067%
2025-03-20	29.6700	30.0100	29.375000	29.9300	+0.268%	406,185	+20.548%
2025-03-19	29.7100	30.0000	29.420000	29.8500	+0.101%	253,584	+20.871%
2025-03-18	29.5800	29.8600	29.280000	29.8200	+0.506%	328,633	+20.993%
2025-03-17	29.4600	29.7800	28.575000	29.6700	+0.713%	281,717	+21.604%
2025-03-14	29.0100	30.0100	29.010000	29.4600	+1.237%	381,787	+22.471%
2025-03-13	29.5900	29.9100	28.939300	29.1000	-1.789%	265,424	+23.986%
2025-03-12	29.8000	29.9100	29.020000	29.6300	-1.200%	468,821	+21.768%
2025-03-11	29.5900	30.0400	29.025000	29.9900	+1.113%	450,987	+20.307%
2025-03-10	28.9800	29.8900	28.370000	29.6600	+2.594%	346,624	+21.645%
2025-03-07	29.5000	30.0100	28.760000	28.9100	-2.987%	373,380	+24.801%
2025-03-06	28.4700	30.0200	28.180100	29.8000	+4.672%	389,323	+21.074%
2025-03-05	28.0400	28.5200	27.275000	28.4700	+1.534%	467,370	+26.730%
2025-03-04	28.3300	28.6100	27.700000	28.0400	-1.406%	455,388	+28.673%
2025-03-03	29.1500	29.6300	28.130000	28.4400	-2.100%	375,569	+26.864%
2025-02-28	30.3300	31.4400	28.810000	29.0500	+2.217%	695,207	+24.200%
2025-02-27	28.0400	29.0000	27.840000	28.4200	+0.247%	534,053	+26.953%
2025-02-26	28.6200	29.5000	28.310000	28.3500	-1.631%	351,196	+27.266%
2025-02-25	28.9800	29.4000	28.520000	28.8200	-1.268%	460,381	+25.191%
2025-02-24	29.1300	29.8200	28.940000	29.1900	+0.206%	298,912	+23.604%
2025-02-21	30.0200	30.2100	28.770000	29.1300	-2.084%	290,255	+23.859%
2025-02-20	29.7300	30.2400	29.680000	29.7500	-0.535%	221,607	+21.277%
2025-02-19	29.6400	30.3850	29.610000	29.9100	+0.673%	200,645	+20.629%
2025-02-18	29.6500	30.1400	29.510000	29.7100	+0.169%	209,157	+21.441%
2025-02-14	30.7500	31.3900	29.390000	29.6600	-4.261%	213,172	+21.645%
2025-02-13	30.4100	31.0500	30.380800	30.9800	+1.474%	167,973	+16.462%
2025-02-12	31.2800	31.5300	30.510000	30.5300	-3.325%	233,584	+18.179%
2025-02-11	30.3900	31.7100	29.600000	31.5800	+3.473%	582,463	+14.250%
2025-02-10	30.7100	31.0750	30.287800	30.5200	-0.973%	199,090	+18.218%
2025-02-07	30.8200	31.0900	30.460000	30.8200	-0.420%	226,984	+17.067%
2025-02-06	30.8600	31.5201	30.580000	30.9500	+0.782%	350,628	+16.575%
2025-02-05	30.9000	31.3588	30.410000	30.7100	-0.711%	322,643	+17.486%
2025-02-04	30.8100	31.0300	30.230000	30.9300	-0.865%	357,832	+16.651%
2025-02-03	31.6300	32.0300	31.140000	31.2000	-2.864%	260,391	+15.641%
2025-01-31	32.5800	32.8700	32.050000	32.1200	-1.200%	224,624	+12.329%
2025-01-30	32.8200	33.4538	32.475000	32.5100	+0.278%	206,120	+10.981%
2025-01-29	32.7200	33.0600	32.280000	32.4200	-1.038%	168,059	+11.289%
2025-01-28	33.8100	34.0600	32.740000	32.7600	-3.391%	172,854	+10.134%
2025-01-27	32.5900	34.0000	32.590000	33.9100	+4.050%	413,772	+6.399%