Dark

CORT
Corcept Therapeutics Inc.
stock NASDAQ

At Close

Mar 30, 2026 3:59:59 PM EDT

38.10USD+1.343%(+0.50)1,955,063

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 30, 2026 9:25:30 AM EDT

39.00USD+3.723%(+1.40)5,997

After-hours

Mar 30, 2026 4:31:30 PM EDT

38.12USD+0.039%(+0.02)17,560

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	37.9500	38.9700	37.470000	38.1000	+1.330%	1,955,063	0.000%
2026-03-27	38.0900	38.4400	37.150000	37.6000	-2.414%	1,775,510	+1.330%
2026-03-26	38.7600	40.1200	37.880000	38.5300	-4.794%	3,033,311	-1.116%
2026-03-25	34.1500	50.4000	33.990000	40.4700	+19.663%	11,743,400	-5.856%
2026-03-24	33.1700	34.1100	33.000000	33.8200	+0.565%	1,242,456	+12.655%
2026-03-23	35.0000	35.2700	33.610000	33.6300	-2.916%	1,338,954	+13.292%
2026-03-20	35.5000	36.3500	34.460000	34.6400	+1.643%	3,205,426	+9.988%
2026-03-19	32.9500	34.2500	32.890000	34.0800	+2.342%	1,266,431	+11.796%
2026-03-18	33.0100	33.4925	32.680000	33.3000	-0.627%	1,654,087	+14.414%
2026-03-17	32.4100	33.6800	32.230000	33.5100	+4.133%	1,038,556	+13.697%
2026-03-16	32.3600	32.8500	32.040000	32.1800	+0.093%	725,320	+18.397%
2026-03-13	32.7700	33.1200	31.810000	32.1500	-0.741%	1,019,057	+18.507%
2026-03-12	33.2200	33.4300	31.955000	32.3900	-4.001%	1,154,429	+17.629%
2026-03-11	33.4700	34.2700	33.000000	33.7400	+0.596%	1,239,019	+12.922%
2026-03-10	34.0000	34.0000	32.930000	33.5400	-1.324%	1,018,338	+13.596%
2026-03-09	33.5700	34.1100	33.100000	33.9900	+0.354%	1,208,764	+12.092%
2026-03-06	33.2600	34.1800	32.990000	33.8700	-0.499%	1,230,035	+12.489%
2026-03-05	34.9400	35.5500	33.850000	34.0400	-4.623%	1,330,893	+11.927%
2026-03-04	35.2800	36.0550	34.930000	35.6900	+1.162%	1,082,134	+6.753%
2026-03-03	34.9200	35.7300	33.995000	35.2800	-1.918%	1,397,590	+7.993%
2026-03-02	34.5600	36.2700	34.340000	35.9700	+0.756%	1,132,925	+5.922%
2026-02-27	35.2100	35.7400	34.570000	35.7000	-0.224%	1,408,937	+6.723%
2026-02-26	36.4700	36.4700	34.500000	35.7800	-1.215%	1,576,920	+6.484%
2026-02-25	37.6500	38.2150	33.940000	36.2200	-0.713%	2,985,580	+5.191%
2026-02-24	35.4000	37.5800	35.400000	36.4800	+3.226%	1,972,262	+4.441%
2026-02-23	34.6100	35.7800	34.210000	35.3400	+1.493%	1,673,658	+7.810%
2026-02-20	33.9700	35.0567	33.290000	34.8200	+1.694%	2,560,109	+9.420%
2026-02-19	39.6500	40.2800	28.660100	34.2400	-14.013%	11,764,336	+11.273%
2026-02-18	39.4800	40.5100	39.150000	39.8200	+0.479%	807,980	-4.319%
2026-02-17	39.9000	40.4100	39.410000	39.6300	-0.851%	840,226	-3.861%
2026-02-13	39.1100	40.4300	39.090000	39.9700	+4.251%	684,489	-4.679%
2026-02-12	40.8500	40.8500	38.000000	38.3400	-6.098%	1,367,813	-0.626%
2026-02-11	40.5900	41.0000	39.660000	40.8300	-0.342%	851,688	-6.686%
2026-02-10	41.2800	41.9200	40.820000	40.9700	-0.823%	591,842	-7.005%
2026-02-09	40.7700	41.4100	40.300000	41.3100	+1.176%	855,824	-7.771%
2026-02-06	39.0100	40.8460	38.680000	40.8300	+6.439%	1,384,512	-6.686%
2026-02-05	39.9000	40.7500	38.100000	38.3600	-4.411%	1,063,706	-0.678%
2026-02-04	41.0200	41.3600	39.420000	40.1300	-1.400%	1,297,707	-5.059%
2026-02-03	40.5400	41.2800	39.740000	40.7000	-0.025%	1,752,376	-6.388%
2026-02-02	39.8700	42.2600	39.630000	40.7100	+2.107%	2,250,829	-6.411%
2026-01-30	37.3900	40.7200	36.800000	39.8700	-10.625%	5,067,510	-4.439%
2026-01-29	45.7400	46.0900	44.340000	44.6100	-2.704%	1,785,218	-14.593%
2026-01-28	46.2600	47.0600	45.240100	45.8500	-0.801%	1,668,725	-16.903%
2026-01-27	45.5300	46.2900	43.520000	46.2200	+1.282%	1,751,072	-17.568%
2026-01-26	43.2100	45.6700	42.900000	45.6350	+3.763%	1,839,076	-16.511%
2026-01-23	41.7700	44.8400	41.410000	43.9800	+6.489%	3,946,513	-13.370%
2026-01-22	41.5050	43.4999	40.460000	41.3000	+13.743%	5,899,136	-7.748%
2026-01-21	35.2900	37.5000	35.000000	36.3100	+2.890%	1,436,296	+4.930%
2026-01-20	34.1100	35.3100	33.800000	35.2900	+1.612%	1,632,767	+7.963%
2026-01-16	35.3900	35.8550	34.540100	34.7300	-1.865%	2,416,137	+9.703%
2026-01-15	37.0000	37.2207	35.160000	35.3900	-4.455%	1,351,828	+7.658%
2026-01-14	36.1000	37.4800	35.710000	37.0400	+1.898%	1,284,947	+2.862%
2026-01-13	37.3500	37.4600	36.231700	36.3500	-2.703%	1,239,037	+4.814%
2026-01-12	37.4400	38.1100	37.000000	37.3600	-0.373%	1,326,019	+1.981%
2026-01-09	36.9500	37.7000	36.200000	37.5000	+2.655%	1,574,498	+1.600%
2026-01-08	36.5000	37.5000	36.130000	36.5300	-1.270%	1,863,732	+4.298%
2026-01-07	36.2950	37.6500	35.600000	37.0000	+3.410%	1,851,796	+2.973%
2026-01-06	34.8400	36.9000	34.280000	35.7800	+2.375%	3,841,958	+6.484%
2026-01-05	38.1400	38.1725	34.890000	34.9500	-8.508%	5,194,678	+9.013%
2026-01-02	35.7600	38.4394	35.120100	38.2000	+9.770%	6,702,841	-0.262%
2025-12-31	38.8900	39.0000	32.990600	34.8000	-50.424%	20,305,349	+9.483%
2025-12-30	79.7500	79.7500	69.910000	70.1950	-12.058%	2,382,684	-45.723%
2025-12-29	82.3200	82.9800	79.670000	79.8200	-3.424%	914,109	-52.268%
2025-12-26	83.4100	83.7000	82.131000	82.6500	-1.125%	342,929	-53.902%
2025-12-24	82.0100	84.4800	81.970000	83.5900	+1.951%	313,924	-54.420%
2025-12-23	84.4000	85.1600	80.380000	81.9900	-3.666%	1,524,540	-53.531%
2025-12-22	84.3700	85.2800	83.050000	85.1100	+1.612%	792,768	-55.234%
2025-12-19	82.5100	85.3400	81.260000	83.7600	+2.723%	2,270,290	-54.513%
2025-12-18	82.2800	83.3700	81.010000	81.5400	-0.899%	1,208,635	-53.274%
2025-12-17	81.1900	82.9800	79.020000	82.2800	+1.430%	1,092,787	-53.695%
2025-12-16	86.0200	86.5750	78.070000	81.1200	-7.079%	2,633,754	-53.033%
2025-12-15	88.7400	89.0000	87.110000	87.3000	-0.784%	942,068	-56.357%
2025-12-12	87.2300	88.7300	86.130000	87.9900	+0.987%	1,029,149	-56.700%
2025-12-11	85.3300	87.5000	85.060000	87.1300	+2.133%	942,339	-56.272%
2025-12-10	83.6500	85.9900	82.720000	85.3100	+2.598%	653,923	-55.339%
2025-12-09	82.5700	84.9200	81.305000	83.1500	+0.205%	887,738	-54.179%
2025-12-08	87.1900	87.1900	82.610000	82.9800	-3.629%	883,660	-54.085%
2025-12-05	85.2700	86.3900	83.595000	86.1050	+1.707%	644,185	-55.752%
2025-12-04	84.3500	85.8400	83.065000	84.6600	+1.183%	992,250	-54.996%
2025-12-03	81.0400	84.4700	80.829500	83.6700	+3.603%	724,528	-54.464%
2025-12-02	79.7800	81.7600	78.190000	80.7600	+1.228%	1,149,208	-52.823%
2025-12-01	78.1700	80.1400	77.551900	79.7800	+0.479%	900,021	-52.244%
2025-11-28	79.6000	80.0350	78.628700	79.4000	-0.501%	201,501	-52.015%
2025-11-26	80.2800	81.3000	79.245000	79.8000	-0.598%	761,220	-52.256%
2025-11-25	78.5900	81.4099	78.395000	80.2800	+3.307%	545,143	-52.541%
2025-11-24	77.4700	78.7400	77.010000	77.7100	+0.543%	475,989	-50.972%
2025-11-21	75.1000	78.9800	74.931600	77.2900	+2.985%	542,953	-50.705%
2025-11-20	77.2600	78.9900	74.825000	75.0500	-1.380%	771,553	-49.234%
2025-11-19	75.6700	76.2300	73.920100	76.1000	+1.318%	433,148	-49.934%
2025-11-18	74.0400	75.9300	73.790100	75.1100	-0.013%	471,036	-49.274%
2025-11-17	75.3200	76.8000	74.700000	75.1200	-0.556%	551,976	-49.281%
2025-11-14	74.1200	76.6200	74.120000	75.5400	-0.277%	373,726	-49.563%
2025-11-13	77.5400	77.9800	75.110000	75.7500	-3.368%	460,706	-49.703%
2025-11-12	79.2900	79.8900	78.160000	78.3900	-0.785%	598,019	-51.397%
2025-11-11	75.4200	79.4000	75.285000	79.0100	+4.663%	492,383	-51.778%
2025-11-10	70.7700	76.4800	70.740000	75.4900	+2.401%	1,254,042	-49.530%
2025-11-07	73.0600	74.0300	71.520000	73.7200	+0.903%	646,922	-48.318%
2025-11-06	76.5300	76.7400	73.035000	73.0600	-4.684%	724,245	-47.851%
2025-11-05	67.0000	77.0200	67.000000	76.6500	+7.806%	1,021,999	-50.294%
2025-11-04	72.5800	73.6900	69.680000	71.1000	-4.139%	1,130,153	-46.414%
2025-11-03	73.0600	74.2700	70.500000	74.1700	+0.953%	712,451	-48.632%
2025-10-31	72.9700	74.2200	72.470000	73.4700	+1.675%	686,770	-48.142%
2025-10-30	72.2100	73.9850	71.590000	72.2600	+0.291%	577,643	-47.274%
2025-10-29	72.0300	73.0900	70.970000	72.0500	+0.685%	551,281	-47.120%
2025-10-28	72.5600	72.8100	70.890000	71.5600	-1.378%	571,728	-46.758%
2025-10-27	73.3700	74.7700	72.247300	72.5600	+0.055%	713,790	-47.492%
2025-10-24	73.5900	74.4200	72.330000	72.5200	-0.630%	456,331	-47.463%
2025-10-23	73.1600	73.8500	71.660000	72.9800	-0.910%	552,725	-47.794%
2025-10-22	76.1700	76.4900	72.840000	73.6500	-2.308%	706,278	-48.269%
2025-10-21	78.1300	78.2600	75.380000	75.3900	-4.084%	739,437	-49.463%
2025-10-20	79.7100	80.2900	77.905000	78.6000	-0.114%	1,322,482	-51.527%
2025-10-17	78.6300	80.2350	76.440000	78.6900	-0.982%	1,331,235	-51.582%
2025-10-16	78.3800	79.5800	76.340000	79.4700	+3.463%	1,211,792	-52.057%
2025-10-15	72.3300	80.4600	72.330000	76.8100	+6.503%	1,385,428	-50.397%
2025-10-14	71.3000	73.6500	69.430000	72.1200	+0.825%	951,753	-47.171%
2025-10-13	75.1700	76.8440	70.640000	71.5300	-3.286%	1,171,344	-46.736%
2025-10-10	87.5400	87.5400	73.120000	73.9600	-16.297%	2,282,250	-48.486%
2025-10-09	88.5700	90.2600	88.070000	88.3600	-0.079%	693,042	-56.881%
2025-10-08	91.0000	91.0000	85.610000	88.4300	-2.093%	1,061,040	-56.915%
2025-10-07	89.8300	90.3200	89.060000	90.3200	+0.523%	1,145,200	-57.817%
2025-10-06	88.3400	90.7100	88.150000	89.8500	+1.929%	815,246	-57.596%
2025-10-03	86.5900	88.6900	85.800000	88.1500	+3.124%	843,151	-56.778%
2025-10-02	84.5000	85.6000	83.900000	85.4800	+1.460%	490,921	-55.428%
2025-10-01	83.0700	85.9100	82.650000	84.2500	+1.372%	796,104	-54.777%
2025-09-30	85.5000	85.5000	83.040000	83.1100	-0.942%	526,146	-54.157%
2025-09-29	84.1300	84.7186	83.440000	83.9000	+0.036%	595,444	-54.589%
2025-09-26	83.8100	84.8900	82.780000	83.8700	+1.378%	482,975	-54.573%
2025-09-25	83.3800	84.2388	81.991100	82.7300	-1.324%	705,559	-53.947%
2025-09-24	83.3500	84.7000	81.400000	83.8400	+0.624%	1,108,129	-54.556%
2025-09-23	80.0300	84.5000	79.780000	83.3200	+4.150%	950,864	-54.273%
2025-09-22	80.4100	80.8350	79.070000	80.0000	-0.646%	834,626	-52.375%
2025-09-19	81.2800	81.3330	78.580000	80.5200	+0.902%	3,109,820	-52.683%
2025-09-18	75.3700	79.9300	74.894000	79.8000	+6.145%	1,524,979	-52.256%
2025-09-17	71.6100	75.5350	71.000000	75.1800	+5.412%	1,114,498	-49.322%
2025-09-16	69.2500	71.4850	69.030000	71.3200	+2.574%	937,224	-46.579%
2025-09-15	72.8700	73.8200	69.480000	69.5300	-4.584%	701,713	-45.204%
2025-09-12	74.2800	74.7900	71.610000	72.8700	-1.964%	664,620	-47.715%
2025-09-11	71.8400	74.5000	71.390000	74.3300	+3.784%	718,087	-48.742%
2025-09-10	72.4500	73.5900	71.295000	71.6200	-0.153%	615,565	-46.803%
2025-09-09	71.2600	72.1900	70.330000	71.7300	+0.702%	746,453	-46.884%
2025-09-08	69.2300	71.4600	67.323300	71.2300	+2.696%	754,593	-46.511%
2025-09-05	69.6300	69.8500	67.767500	69.3600	-0.014%	967,030	-45.069%
2025-09-04	71.4800	71.9550	69.040000	69.3700	-2.761%	551,844	-45.077%
2025-09-03	71.4300	72.5200	70.740000	71.3400	-0.056%	405,912	-46.594%
2025-09-02	69.3300	71.6140	69.330000	71.3800	+2.381%	806,329	-46.624%
2025-08-29	69.4800	69.8800	68.820000	69.7200	+0.194%	397,822	-45.353%
2025-08-28	69.7400	70.6450	69.030000	69.5850	-0.208%	591,297	-45.247%
2025-08-27	69.5700	70.3600	69.452600	69.7300	+0.230%	595,160	-45.361%
2025-08-26	68.8500	69.6500	68.240000	69.5700	+1.090%	652,838	-45.235%
2025-08-25	70.4700	70.8200	68.770000	68.8200	-2.147%	881,787	-44.638%
2025-08-22	71.1700	71.2700	69.730000	70.3300	-0.916%	866,243	-45.827%
2025-08-21	70.3300	71.2800	70.320000	70.9800	+0.824%	572,929	-46.323%
2025-08-20	70.0500	70.9150	70.050000	70.4000	+0.299%	383,503	-45.881%
2025-08-19	71.8000	72.0000	70.070000	70.1900	-2.188%	783,773	-45.719%
2025-08-18	71.7800	72.3300	71.085000	71.7600	+0.021%	547,373	-46.906%
2025-08-15	71.9500	72.3600	70.750000	71.7450	-0.354%	692,632	-46.895%
2025-08-14	72.3200	72.9600	71.205500	72.0000	-1.099%	545,240	-47.083%
2025-08-13	74.0000	74.5350	72.390000	72.8000	-1.074%	460,917	-47.665%
2025-08-12	71.9700	73.8100	71.000000	73.5900	+2.251%	514,654	-48.227%
2025-08-11	72.3000	75.2000	71.830000	71.9700	-0.456%	1,052,317	-47.061%
2025-08-08	71.6100	73.0800	71.595000	72.3000	+1.147%	666,839	-47.303%
2025-08-07	71.0000	71.5700	70.155000	71.4800	+1.361%	712,355	-46.698%
2025-08-06	69.5000	70.8300	69.140000	70.5200	+0.099%	626,607	-45.973%
2025-08-05	71.6300	71.7899	70.030000	70.4500	-1.839%	746,491	-45.919%
2025-08-04	67.6200	71.9100	66.460000	71.7700	+4.014%	1,816,552	-46.914%
2025-08-01	64.7500	69.9000	62.400000	69.0000	+2.724%	2,107,380	-44.783%
2025-07-31	68.9500	70.7400	66.940000	67.1700	-3.919%	1,618,403	-43.278%
2025-07-30	68.1500	70.2700	67.975000	69.9100	+2.507%	874,630	-45.501%
2025-07-29	69.1500	69.4400	67.750000	68.2000	-1.374%	853,031	-44.135%
2025-07-28	68.7800	70.4400	68.380000	69.1500	+1.259%	829,886	-44.902%
2025-07-25	67.7200	68.6700	67.530000	68.2900	+1.036%	395,587	-44.209%
2025-07-24	68.5000	69.1450	67.440000	67.5900	-1.170%	649,239	-43.631%
2025-07-23	69.3400	70.1050	67.565000	68.3900	-0.999%	719,249	-44.290%
2025-07-22	70.1200	71.1500	68.950000	69.0800	-1.483%	853,085	-44.847%
2025-07-21	71.3900	71.5700	69.605000	70.1200	-1.044%	628,978	-45.665%
2025-07-18	73.4900	73.5000	70.760000	70.8600	-3.064%	563,100	-46.232%
2025-07-17	72.8500	73.7800	72.410000	73.1000	+0.343%	725,990	-47.880%
2025-07-16	71.6600	73.4600	71.540000	72.8500	+2.017%	634,147	-47.701%
2025-07-15	72.6600	72.6600	70.140000	71.4100	-1.869%	1,049,467	-46.646%
2025-07-14	71.8500	73.4399	71.540000	72.7700	+1.238%	650,159	-47.643%
2025-07-11	72.0100	72.2300	70.090000	71.8800	-0.181%	679,546	-46.995%
2025-07-10	71.0800	72.4850	70.160000	72.0100	+1.580%	806,857	-47.091%
2025-07-09	68.9800	70.9400	68.320000	70.8900	+4.005%	1,116,789	-46.255%
2025-07-08	67.5400	68.5500	67.380000	68.1600	+0.911%	1,096,905	-44.102%
2025-07-07	71.5400	71.5500	66.490000	67.5450	-6.538%	1,905,330	-43.593%
2025-07-03	71.6300	72.7199	71.451700	72.2700	+1.304%	675,773	-47.281%
2025-07-02	69.1200	71.5700	68.520000	71.3400	+2.929%	1,154,890	-46.594%
2025-07-01	73.3000	73.8000	69.280000	69.3100	-5.572%	1,451,649	-45.030%
2025-06-30	73.6000	73.8100	71.740000	73.4000	+0.246%	1,018,090	-48.093%
2025-06-27	75.1300	75.9499	72.980000	73.2200	-1.493%	11,990,894	-47.965%
2025-06-26	73.9800	74.4300	72.476100	74.3300	+0.460%	778,687	-48.742%
2025-06-25	77.0250	77.1600	73.720000	73.9900	-3.621%	643,104	-48.507%
2025-06-24	75.0700	77.4200	73.328300	76.7700	+3.352%	889,031	-50.371%
2025-06-23	71.3800	74.4000	71.000100	74.2800	+4.063%	967,253	-48.708%
2025-06-20	71.2400	72.0000	69.470000	71.3800	+0.197%	1,735,984	-46.624%
2025-06-18	72.0400	73.1300	70.782600	71.2400	-0.849%	907,285	-46.519%
2025-06-17	69.8800	72.5500	69.598000	71.8500	+1.340%	789,661	-46.973%
2025-06-16	70.7200	71.0700	69.920000	70.9000	+1.199%	806,956	-46.262%
2025-06-13	69.8400	70.9524	69.380000	70.0600	-1.573%	1,008,688	-45.618%
2025-06-12	71.0700	72.0100	69.725000	71.1800	-0.084%	1,553,626	-46.474%
2025-06-11	72.2900	73.8800	71.155000	71.2400	-1.425%	822,009	-46.519%
2025-06-10	70.6100	74.0700	70.450000	72.2700	+2.409%	976,011	-47.281%
2025-06-09	70.8300	71.2300	69.350000	70.5700	+1.394%	1,064,625	-46.011%
2025-06-06	69.6500	70.7200	68.756903	69.6000	+0.855%	973,285	-45.259%
2025-06-05	69.4600	70.2350	67.945000	69.0100	-1.386%	1,301,121	-44.791%
2025-06-04	69.9300	70.6900	68.750000	69.9800	+0.676%	1,141,906	-45.556%
2025-06-03	71.1000	72.0200	66.495500	69.5100	-3.027%	2,476,760	-45.188%
2025-06-02	77.5600	86.2000	70.000000	71.6800	-7.581%	6,056,327	-46.847%
2025-05-30	77.6400	78.7000	75.120000	77.5600	-0.103%	1,203,983	-50.877%
2025-05-29	78.4900	78.4900	76.510000	77.6400	-0.013%	1,025,802	-50.927%
2025-05-28	76.4000	78.2525	76.400000	77.6500	+1.094%	1,365,517	-50.934%
2025-05-27	80.4500	80.6450	76.170100	76.8100	-2.389%	1,600,110	-50.397%
2025-05-23	74.7000	79.6800	74.550000	78.6900	+3.417%	975,577	-51.582%
2025-05-22	75.4100	77.0200	74.339300	76.0900	+0.383%	889,130	-49.928%
2025-05-21	75.0800	77.0000	74.750000	75.8000	-0.551%	995,057	-49.736%
2025-05-20	75.1900	76.7200	74.530000	76.2200	+1.871%	815,060	-50.013%
2025-05-19	73.6600	75.1200	73.355000	74.8200	-0.346%	720,854	-49.078%
2025-05-16	73.0200	75.5000	72.480000	75.0800	+2.345%	1,129,565	-49.254%
2025-05-15	70.8400	73.5700	70.550000	73.3600	+3.557%	1,151,259	-48.064%
2025-05-14	70.0100	71.6650	68.855000	70.8400	+0.354%	1,299,738	-46.217%
2025-05-13	72.2100	73.1200	70.530000	70.5900	-2.149%	1,047,928	-46.026%
2025-05-12	72.1700	73.3600	69.325000	72.1400	+2.720%	1,163,813	-47.186%
2025-05-09	70.6200	71.2700	69.740000	70.2300	-1.611%	953,403	-45.750%
2025-05-08	70.6300	72.2100	68.915000	71.3800	+1.306%	1,220,846	-46.624%
2025-05-07	70.7200	72.3800	70.020000	70.4600	-0.396%	1,331,564	-45.927%
2025-05-06	67.2400	75.4050	67.000000	70.7400	-4.328%	1,916,862	-46.141%
2025-05-05	71.4100	74.3000	71.320000	73.9400	+1.608%	2,220,310	-48.472%
2025-05-02	71.8800	74.2200	71.168400	72.7700	+1.805%	1,231,619	-47.643%
2025-05-01	71.2000	72.1000	69.260000	71.4800	-0.556%	1,031,750	-46.698%
2025-04-30	73.1200	73.1200	70.950000	71.8800	-1.844%	810,046	-46.995%
2025-04-29	71.6600	73.5700	70.080000	73.2300	+3.214%	817,024	-47.972%
2025-04-28	73.8600	74.5600	70.730000	70.9500	-1.060%	1,377,473	-46.300%
2025-04-25	72.3500	73.1600	69.560000	71.7100	-0.111%	1,279,549	-46.869%
2025-04-24	69.2200	76.1700	69.110000	71.7900	+3.638%	2,616,180	-46.929%
2025-04-23	66.7750	70.7300	65.770000	69.2700	+7.096%	1,800,202	-44.998%
2025-04-22	63.4300	65.0800	62.040000	64.6800	+2.830%	1,028,777	-41.095%
2025-04-21	62.0600	64.2600	61.750000	62.9000	+1.060%	1,197,995	-39.428%
2025-04-17	64.6000	65.3950	61.935000	62.2400	-3.653%	1,579,126	-38.785%
2025-04-16	68.8000	70.1964	63.750000	64.6000	-7.171%	1,510,013	-41.022%
2025-04-15	67.4300	70.3700	67.420000	69.5900	+3.203%	1,291,099	-45.251%
2025-04-14	70.0000	71.1475	67.040000	67.4300	-1.734%	1,122,279	-43.497%
2025-04-11	67.3500	68.8700	65.070000	68.6200	+1.314%	1,108,945	-44.477%
2025-04-10	70.2200	70.9450	66.030000	67.7300	-7.181%	1,649,978	-43.747%
2025-04-09	69.5400	75.0800	64.620000	72.9700	+3.518%	2,314,249	-47.787%
2025-04-08	77.8500	77.8500	70.000000	70.4900	-5.573%	1,715,631	-45.950%
2025-04-07	72.8900	77.4872	69.035000	74.6500	+0.269%	2,559,565	-48.962%
2025-04-04	77.6000	78.0000	72.590000	74.4500	-6.199%	2,542,125	-48.825%
2025-04-03	79.1600	82.9600	77.010000	79.3700	-5.298%	2,093,327	-51.997%
2025-04-02	89.4400	90.4950	82.838900	83.8100	-8.833%	3,042,705	-54.540%
2025-04-01	114.6800	114.7100	91.060000	91.9300	-19.515%	7,289,131	-58.555%
2025-03-31	94.9300	117.3300	87.582100	114.2200	+109.079%	14,339,351	-66.643%
2025-03-28	56.8200	57.5100	53.790000	54.6300	-3.617%	653,632	-30.258%
2025-03-27	56.8100	57.7100	56.640000	56.6800	-0.753%	431,523	-32.781%
2025-03-26	58.2600	58.7600	56.520000	57.1100	-2.075%	626,640	-33.287%
2025-03-25	59.5000	60.0400	57.860000	58.3200	-1.934%	654,567	-34.671%
2025-03-24	59.9600	61.0900	59.370000	59.4700	+1.381%	808,977	-35.934%
2025-03-21	56.7400	59.1400	56.326200	58.6600	+1.858%	1,831,598	-35.049%
2025-03-20	57.3200	59.7200	57.020000	57.5900	-0.707%	856,363	-33.843%
2025-03-19	56.0700	58.6100	55.640000	58.0000	+2.655%	774,116	-34.310%
2025-03-18	57.4500	57.8800	56.100000	56.5000	-2.384%	714,788	-32.566%
2025-03-17	55.0100	58.4800	55.010000	57.8800	+3.339%	951,176	-34.174%
2025-03-14	55.5100	56.8300	54.120000	56.0100	+2.115%	741,478	-31.976%
2025-03-13	55.2900	55.5500	54.180000	54.8500	-0.273%	688,815	-30.538%
2025-03-12	57.4700	57.9500	54.400000	55.0000	-0.758%	1,020,090	-30.727%
2025-03-11	56.5700	57.5600	55.040000	55.4200	-1.738%	1,315,596	-31.252%
2025-03-10	53.6000	56.5600	52.950000	56.4000	+1.805%	1,352,865	-32.447%
2025-03-07	54.1600	56.1800	52.450000	55.4000	+2.026%	1,434,273	-31.227%
2025-03-06	54.3700	56.1100	53.820000	54.3000	-2.145%	1,674,568	-29.834%
2025-03-05	56.0200	57.1100	54.660000	55.4900	-0.893%	1,196,828	-31.339%
2025-03-04	58.7200	60.3150	55.800000	55.9900	-5.214%	1,873,379	-31.952%
2025-03-03	61.3900	61.3900	57.820000	59.0700	-2.493%	1,704,671	-35.500%
2025-02-28	60.1900	61.0400	59.120000	60.5800	+1.220%	1,342,280	-37.108%
2025-02-27	61.0000	64.6620	59.250000	59.8500	-5.555%	2,081,095	-36.341%
2025-02-26	61.6050	64.2500	61.590000	63.3700	+3.495%	1,279,113	-39.877%
2025-02-25	61.6000	61.7100	59.090000	61.2300	-0.938%	1,250,128	-37.776%
2025-02-24	63.9400	64.1852	60.500000	61.8100	-2.723%	1,265,253	-38.359%
2025-02-21	65.9000	66.4800	63.185000	63.5400	-2.381%	1,206,584	-40.038%
2025-02-20	73.0500	74.0000	64.342000	65.0900	-11.478%	1,976,647	-41.466%
2025-02-19	73.8500	75.0000	71.520000	73.5300	+1.281%	761,213	-48.184%
2025-02-18	73.6250	74.4999	71.500000	72.6000	-0.165%	577,944	-47.521%
2025-02-14	74.0000	74.6114	72.000000	72.7200	-1.209%	788,775	-47.607%
2025-02-13	70.1300	73.7525	69.548500	73.6100	+4.932%	928,390	-48.241%
2025-02-12	66.6200	70.6800	66.280000	70.1500	+2.995%	630,272	-45.688%
2025-02-11	67.9200	70.2700	67.765000	68.1100	+0.844%	575,264	-44.061%
2025-02-10	68.0800	68.6600	67.340000	67.5400	-0.691%	613,978	-43.589%
2025-02-07	68.0600	70.0100	67.170000	68.0100	-0.044%	642,247	-43.979%
2025-02-06	68.1100	69.4000	67.410000	68.0400	-0.599%	872,754	-44.004%
2025-02-05	67.0200	68.9300	66.780000	68.4500	+2.302%	703,376	-44.339%
2025-02-04	65.9700	67.8500	65.950100	66.9100	+0.541%	656,321	-43.058%
2025-02-03	65.1000	67.9350	64.660000	66.5500	-0.553%	1,210,905	-42.750%
2025-01-31	70.0500	71.2900	65.350000	66.9200	-4.263%	1,479,151	-43.066%
2025-01-30	63.3300	70.6000	62.280000	69.9000	+13.603%	1,824,620	-45.494%
2025-01-29	60.3900	61.8650	60.060000	61.5300	+1.434%	420,606	-38.079%
2025-01-28	60.5300	61.0600	59.010000	60.6600	+0.597%	473,712	-37.191%
2025-01-27	59.7700	61.4400	59.315000	60.3000	+0.517%	723,518	-36.816%
2025-01-24	62.2900	62.2900	59.345000	59.9900	-3.692%	983,658	-36.489%
2025-01-23	58.8700	62.9800	58.280000	62.2900	+5.523%	1,026,447	-38.834%
2025-01-22	61.2100	61.6300	58.020000	59.0300	-3.404%	1,340,514	-35.457%
2025-01-21	56.3300	61.2400	55.900000	61.1100	+10.486%	1,090,574	-37.653%
2025-01-17	54.9300	55.3600	53.760000	55.3100	+1.598%	650,884	-31.116%
2025-01-16	53.7000	54.8100	53.300000	54.4400	+1.227%	649,090	-30.015%
2025-01-15	52.8200	53.8800	52.450000	53.7800	+4.104%	489,820	-29.156%
2025-01-14	51.5800	52.5550	50.910000	51.6600	+1.175%	1,064,147	-26.249%
2025-01-13	49.4800	51.1300	49.000000	51.0600	+2.427%	560,939	-25.382%
2025-01-10	50.5400	50.9400	49.160000	49.8500	-3.560%	986,012	-23.571%
2025-01-08	50.9300	52.0900	50.500000	51.6900	+0.859%	353,406	-26.291%
2025-01-07	51.5000	52.1700	50.290000	51.2500	-0.794%	598,617	-25.659%
2025-01-06	50.8200	51.7800	49.800000	51.6600	+1.583%	658,810	-26.249%
2025-01-03	50.0800	51.1500	49.755000	50.8550	+1.771%	910,818	-25.081%
2025-01-02	50.6200	52.0000	49.420000	49.9700	-0.833%	824,517	-23.754%
2024-12-31	51.8600	51.8600	50.020000	50.3900	-0.905%	751,492	-24.390%
2024-12-30	51.9500	51.9500	50.150000	50.8500	-3.087%	575,227	-25.074%
2024-12-27	53.3600	53.3600	51.873800	52.4700	-2.163%	391,562	-27.387%
2024-12-26	52.3500	53.6700	51.735000	53.6300	+2.799%	437,978	-28.958%
2024-12-24	51.0000	52.1700	50.550000	52.1700	+2.495%	260,151	-26.970%
2024-12-23	51.7200	51.7200	49.510000	50.9000	-0.973%	648,321	-25.147%
2024-12-20	50.5800	52.3450	50.020000	51.4000	+0.489%	2,106,636	-25.875%
2024-12-19	52.6500	53.2650	50.780000	51.1500	-2.423%	1,242,149	-25.513%
2024-12-18	54.9500	55.9900	52.020000	52.4200	-4.933%	781,991	-27.318%
2024-12-17	55.2600	56.1250	54.140000	55.1400	-0.523%	595,471	-30.903%
2024-12-16	55.4900	56.4600	54.520000	55.4300	+0.054%	844,852	-31.265%
2024-12-13	57.6200	58.5100	55.200000	55.4000	-1.642%	1,163,748	-31.227%
2024-12-12	56.0820	59.9200	53.510000	56.3250	-6.250%	1,068,015	-32.357%
2024-12-11	59.8900	60.9000	58.024200	60.0800	+2.159%	529,675	-36.585%
2024-12-10	59.4600	60.1900	58.250000	58.8100	-0.759%	426,599	-35.215%
2024-12-09	60.8100	61.1900	58.020000	59.2600	-2.501%	1,681,990	-35.707%
2024-12-06	60.2100	61.3700	59.900000	60.7800	+2.289%	511,102	-37.315%
2024-12-05	59.9900	60.2000	59.020000	59.4200	-2.350%	486,426	-35.880%
2024-12-04	59.8200	62.2200	59.530000	60.8500	+1.978%	740,292	-37.387%
2024-12-03	58.8900	59.7900	57.870000	59.6700	+0.777%	737,955	-36.149%
2024-12-02	57.4000	59.5000	56.570000	59.2100	+2.653%	934,455	-35.653%
2024-11-29	58.6300	59.1180	57.425000	57.6800	-1.570%	275,251	-33.946%
2024-11-27	58.8600	59.2099	57.840000	58.6000	+0.034%	467,458	-34.983%
2024-11-26	59.0200	59.0200	57.300000	58.5800	-0.762%	780,990	-34.961%
2024-11-25	57.6200	59.5350	57.500000	59.0300	+2.590%	1,442,294	-35.457%
2024-11-22	56.2000	57.7050	56.140000	57.5400	+2.897%	659,118	-33.785%
2024-11-21	56.1600	57.2400	55.340000	55.9200	-0.303%	598,062	-31.867%
2024-11-20	54.3100	56.1300	54.020000	56.0900	+3.287%	1,000,960	-32.073%
2024-11-19	52.7900	54.5700	52.250000	54.3050	+3.202%	610,839	-29.841%
2024-11-18	52.0000	52.9900	51.690000	52.6200	+1.524%	754,431	-27.594%
2024-11-15	55.0900	55.2150	51.510000	51.8300	-5.402%	1,096,364	-26.490%
2024-11-14	56.4000	57.5000	54.490000	54.7900	-2.941%	811,877	-30.462%
2024-11-13	58.0200	59.2550	56.410000	56.4500	-2.319%	570,079	-32.507%
2024-11-12	59.0000	59.9800	57.000000	57.7900	-2.150%	1,140,352	-34.072%
2024-11-11	59.8800	60.0500	58.020000	59.0600	-0.906%	1,210,618	-35.489%
2024-11-08	54.3000	61.6630	54.300000	59.6000	+9.761%	1,671,725	-36.074%
2024-11-07	54.1100	55.2400	53.650000	54.3000	+0.129%	832,805	-29.834%
2024-11-06	54.0800	54.8800	53.060000	54.2300	+4.008%	943,886	-29.744%
2024-11-05	50.0000	52.3500	49.510000	52.1400	+4.155%	1,235,075	-26.928%
2024-11-04	47.6300	51.3197	47.630000	50.0600	+5.124%	1,471,403	-23.891%
2024-11-01	48.6100	48.9700	46.380700	47.6200	-2.757%	1,461,673	-19.992%
2024-10-31	45.9900	49.9200	42.010000	48.9700	+4.436%	2,691,803	-22.197%
2024-10-30	47.6700	48.6500	46.280000	46.8900	-2.738%	1,413,818	-18.746%
2024-10-29	48.0400	48.7300	47.620000	48.2100	-0.269%	819,127	-20.971%
2024-10-28	47.5100	49.1943	47.440000	48.3400	+2.242%	681,436	-21.183%
2024-10-25	47.6800	48.4025	47.250000	47.2800	+0.085%	656,376	-19.416%
2024-10-24	47.9700	49.0400	47.020000	47.2400	-1.706%	581,886	-19.348%
2024-10-23	48.5700	49.3600	47.510100	48.0600	-1.758%	517,549	-20.724%
2024-10-22	49.0000	49.5400	48.780000	48.9200	-0.387%	688,735	-22.118%
2024-10-21	49.9200	50.0000	48.610000	49.1100	-1.286%	1,276,061	-22.419%
2024-10-18	47.7900	50.0700	47.460000	49.7500	+5.470%	2,407,011	-23.417%
2024-10-17	47.6600	48.4600	46.720000	47.1700	-0.212%	858,547	-19.228%
2024-10-16	46.9000	47.4150	46.050000	47.2700	+0.918%	766,508	-19.399%
2024-10-15	45.1800	46.9800	45.170000	46.8400	+3.400%	810,063	-18.659%
2024-10-14	45.6900	47.1700	44.640000	45.3000	-0.286%	1,110,280	-15.894%
2024-10-11	45.3900	46.1700	45.040000	45.4300	+0.398%	733,173	-16.135%
2024-10-10	46.1200	46.1500	44.430000	45.2500	-1.502%	956,925	-15.801%
2024-10-09	46.3100	46.3100	45.000000	45.9400	+0.349%	582,807	-17.066%
2024-10-08	44.6600	45.9500	44.540000	45.7800	+2.508%	524,755	-16.776%
2024-10-07	45.7800	46.9900	44.280000	44.6600	-1.695%	1,112,596	-14.689%