Dark

CORT
Corcept Therapeutics Inc.
stock NASDAQ

Market Open

Aug 20, 2026 3:17:31 PM EDT

120.55USD+1.286%(+1.53)447,004

120.24Bid 125.85Ask 5.61Spread

Pre-market

Aug 18, 2026 9:00:30 AM EDT

117.41USD-1.353%(-1.61)0

After-hours

Aug 18, 2026 4:29:30 PM EDT

118.10USD-0.021%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	119.0500	121.6600	118.160000	120.5500	+1.285%	447,004	0.000%
2026-08-19	119.3700	121.1100	118.370000	119.0200	+0.779%	859,697	+1.285%
2026-08-18	116.5950	119.9500	116.595000	118.1000	+0.794%	804,025	+2.075%
2026-08-17	115.0000	117.4900	114.385000	117.1700	+2.359%	541,103	+2.885%
2026-08-14	110.6100	114.8990	110.085000	114.4700	+3.583%	728,923	+5.311%
2026-08-13	112.5300	113.0000	110.230000	110.5100	-1.489%	740,456	+9.085%
2026-08-12	110.8900	114.0000	110.600100	112.1800	+0.286%	662,995	+7.461%
2026-08-11	114.1300	114.7100	111.660000	111.8600	-2.075%	699,951	+7.769%
2026-08-10	110.8400	114.6279	110.054800	114.2300	+3.124%	1,256,089	+5.533%
2026-08-07	108.2500	110.7900	108.075000	110.7700	+2.612%	769,043	+8.829%
2026-08-06	111.0000	111.0000	107.320000	107.9500	-2.475%	761,834	+11.672%
2026-08-05	111.0000	111.9600	109.210000	110.6900	+0.811%	846,860	+8.908%
2026-08-04	113.0000	113.4550	109.030000	109.8000	-2.660%	1,266,014	+9.791%
2026-08-03	114.1600	115.0000	109.000000	112.8000	-1.476%	1,688,568	+6.871%
2026-07-31	118.1100	118.5300	111.790000	114.4900	-3.237%	1,841,242	+5.293%
2026-07-30	112.0000	122.2100	104.750000	118.3200	+27.294%	4,498,078	+1.885%
2026-07-29	94.8400	96.6000	91.540000	92.9500	-1.316%	1,550,637	+29.693%
2026-07-28	90.8900	94.3200	90.000000	94.1900	+3.369%	823,417	+27.986%
2026-07-27	91.5950	93.3500	90.120000	91.1200	-4.446%	1,418,901	+32.298%
2026-07-24	96.7600	97.6300	94.570000	95.3600	-1.345%	1,003,984	+26.416%
2026-07-23	90.9700	97.0500	90.430000	96.6600	+6.360%	981,135	+24.715%
2026-07-22	95.1800	95.6500	90.770000	90.8800	-4.987%	1,378,260	+32.647%
2026-07-21	92.0000	95.7900	91.210000	95.6500	+4.456%	839,334	+26.032%
2026-07-20	90.8400	92.6600	90.074900	91.5700	+1.160%	1,612,080	+31.648%
2026-07-17	88.5000	91.4500	87.218000	90.5200	+0.892%	1,893,054	+33.175%
2026-07-16	89.6900	92.6400	88.855000	89.7200	+0.167%	878,107	+34.362%
2026-07-15	90.3000	90.4500	86.140000	89.5700	-0.995%	1,019,944	+34.587%
2026-07-14	86.4000	90.9600	85.610000	90.4700	+5.320%	1,149,361	+33.249%
2026-07-13	90.3000	91.4900	84.880000	85.9000	-6.508%	1,325,305	+40.338%
2026-07-10	92.6500	93.1700	90.020000	91.8800	-1.469%	1,128,598	+31.204%
2026-07-09	92.2100	95.1100	91.910000	93.2500	+0.334%	1,189,340	+29.276%
2026-07-08	92.7600	94.6800	91.170000	92.9400	-1.170%	1,037,212	+29.707%
2026-07-07	92.3500	94.7700	92.210000	94.0400	+2.653%	1,142,047	+28.190%
2026-07-06	90.2900	92.8300	89.730000	91.6100	+1.552%	1,171,754	+31.590%
2026-07-02	90.3000	90.3000	86.820000	90.2100	+1.955%	772,001	+33.633%
2026-07-01	87.0700	91.0000	86.040000	88.4800	+1.760%	1,046,618	+36.245%
2026-06-30	87.6100	89.1000	86.380000	86.9500	-1.070%	738,688	+38.643%
2026-06-29	87.4400	89.2350	86.585000	87.8900	+0.653%	864,939	+37.160%
2026-06-26	83.7200	87.4900	82.310000	87.3200	+3.032%	1,591,004	+38.055%
2026-06-25	81.8900	87.4700	80.120000	84.7500	+3.911%	1,103,059	+42.242%
2026-06-24	80.5600	81.8942	80.015000	81.5600	+2.142%	754,153	+47.805%
2026-06-23	80.0300	82.3100	79.220000	79.8500	+0.176%	947,294	+50.971%
2026-06-22	80.7000	82.0000	77.380000	79.7100	-0.250%	882,898	+51.236%
2026-06-18	82.8200	83.3000	79.400000	79.9100	-2.251%	1,875,598	+50.857%
2026-06-17	84.2500	85.4000	81.450000	81.7500	-2.341%	850,651	+47.462%
2026-06-16	83.1800	84.2650	82.130000	83.7100	+0.710%	767,927	+44.009%
2026-06-15	82.9100	83.6800	79.400000	83.1200	+0.253%	1,043,279	+45.031%
2026-06-12	82.9100	84.7900	82.404000	82.9100	-0.408%	719,110	+45.399%
2026-06-11	79.0100	84.1650	78.500000	83.2500	+6.567%	1,094,144	+44.805%
2026-06-10	76.6100	81.9100	76.520000	78.1200	+0.813%	1,494,456	+54.314%
2026-06-09	73.9600	77.6200	73.620000	77.4900	+5.673%	1,010,542	+55.568%
2026-06-08	72.8800	75.6500	72.620000	73.3300	+0.978%	867,422	+64.394%
2026-06-05	74.7700	75.0900	72.580000	72.6200	-3.031%	774,690	+66.001%
2026-06-04	72.7900	75.4300	72.290000	74.8900	+3.083%	910,093	+60.969%
2026-06-03	70.9300	72.9450	70.070000	72.6500	+2.037%	793,392	+65.933%
2026-06-02	70.0000	71.5300	68.845000	71.2000	+1.079%	984,677	+69.312%
2026-06-01	69.2900	71.1150	68.250000	70.4400	+1.367%	1,097,203	+71.139%
2026-05-29	68.5700	69.6200	68.040000	69.4900	+1.623%	775,040	+73.478%
2026-05-28	66.7250	69.9000	65.640000	68.3800	+2.596%	1,190,049	+76.294%
2026-05-27	64.7000	66.7400	63.925000	66.6500	+10.421%	1,890,920	+80.870%
2026-05-26	60.3600	60.8000	59.030000	60.3600	+0.232%	681,816	+99.718%
2026-05-22	60.0000	60.9500	59.540000	60.2200	+0.888%	536,139	+100.183%
2026-05-21	58.4800	59.9600	57.720000	59.6900	+1.067%	874,624	+101.960%
2026-05-20	58.6400	59.5450	57.100000	59.0600	+1.443%	1,115,257	+104.114%
2026-05-19	55.0400	58.4500	54.590000	58.2200	+5.624%	1,498,410	+107.059%
2026-05-18	56.4900	56.7700	55.000000	55.1200	-2.217%	816,451	+118.705%
2026-05-15	57.4400	57.8800	56.090000	56.3700	-3.310%	874,662	+113.855%
2026-05-14	57.3800	59.1950	56.180000	58.3000	+2.137%	1,879,134	+106.775%
2026-05-13	53.8400	57.9800	53.300000	57.0800	+11.572%	2,307,963	+111.195%
2026-05-12	51.1500	51.4999	50.600000	51.1600	-0.078%	771,284	+135.633%
2026-05-11	52.9200	52.9800	51.110000	51.2000	-2.066%	1,325,133	+135.449%
2026-05-08	51.0500	52.4800	50.320000	52.2800	+2.409%	872,698	+130.585%
2026-05-07	52.0300	52.6150	49.825500	51.0500	-2.109%	1,117,279	+136.141%
2026-05-06	51.6900	52.9800	51.000000	52.1500	+1.598%	1,534,565	+131.160%
2026-05-05	52.1650	52.1650	51.000000	51.3300	-0.523%	1,176,335	+134.853%
2026-05-04	51.3800	52.5000	50.160000	51.6000	+0.350%	1,388,637	+133.624%
2026-05-01	48.4800	51.6550	46.190000	51.4200	+10.533%	3,274,664	+134.442%
2026-04-30	46.9700	47.2400	45.730000	46.5200	-0.150%	1,233,102	+159.136%
2026-04-29	46.2100	47.2900	46.200000	46.5900	-0.064%	1,235,736	+158.747%
2026-04-28	46.2200	47.0900	45.975900	46.6200	+0.865%	725,190	+158.580%
2026-04-27	46.2200	47.0000	45.700000	46.2200	+0.347%	646,657	+160.818%
2026-04-24	45.9100	46.4300	44.580000	46.0600	+2.174%	632,612	+161.724%
2026-04-23	46.3500	46.9800	44.240000	45.0800	-3.199%	881,456	+167.413%
2026-04-22	45.6400	46.6350	45.010000	46.5700	+3.259%	727,190	+158.858%
2026-04-21	46.3900	46.6800	44.500000	45.1000	-2.676%	961,560	+167.295%
2026-04-20	45.8800	46.6000	45.060000	46.3400	+0.390%	722,709	+160.142%
2026-04-17	44.5400	46.5600	44.540000	46.1600	+5.005%	1,734,986	+161.157%
2026-04-16	43.8200	44.3000	43.200000	43.9600	+0.137%	901,899	+174.227%
2026-04-15	43.7600	44.4200	43.270000	43.9000	+0.504%	840,764	+174.601%
2026-04-14	43.3200	44.1500	43.090000	43.6800	+0.878%	811,320	+175.984%
2026-04-13	41.5500	43.4600	41.485000	43.3000	+3.317%	1,261,584	+178.406%
2026-04-10	42.3400	42.8100	41.450000	41.9100	-0.805%	843,276	+187.640%
2026-04-09	41.7300	42.8400	41.000000	42.2500	+0.908%	925,447	+185.325%
2026-04-08	42.4400	43.4450	41.680000	41.8700	+0.432%	1,607,270	+187.915%
2026-04-07	40.3600	41.9000	40.360000	41.6900	+2.056%	1,091,222	+189.158%
2026-04-06	42.1600	42.9400	40.790000	40.8500	-3.860%	1,022,117	+195.104%
2026-04-02	40.9500	43.3700	40.482000	42.4900	+1.215%	1,498,234	+183.714%
2026-04-01	40.6100	42.5950	40.605000	41.9800	+4.143%	1,945,037	+187.161%
2026-03-31	38.7300	40.3500	38.500000	40.3100	+5.745%	1,509,227	+199.057%
2026-03-30	37.8100	39.0000	37.470000	38.1200	+1.383%	1,956,435	+216.238%
2026-03-27	38.0900	38.4400	37.150000	37.6000	-2.414%	1,775,510	+220.612%
2026-03-26	38.7600	40.1200	37.880000	38.5300	-4.794%	3,033,311	+212.873%
2026-03-25	34.1500	50.4000	33.990000	40.4700	+19.663%	11,743,400	+197.875%
2026-03-24	33.1700	34.1100	33.000000	33.8200	+0.565%	1,242,456	+256.446%
2026-03-23	35.0000	35.2700	33.610000	33.6300	-2.916%	1,338,954	+258.460%
2026-03-20	35.5000	36.3500	34.460000	34.6400	+1.643%	3,205,426	+248.008%
2026-03-19	32.9500	34.2500	32.890000	34.0800	+2.342%	1,266,431	+253.727%
2026-03-18	33.0100	33.4925	32.680000	33.3000	-0.627%	1,654,087	+262.012%
2026-03-17	32.4100	33.6800	32.230000	33.5100	+4.133%	1,038,556	+259.743%
2026-03-16	32.3600	32.8500	32.040000	32.1800	+0.093%	725,320	+274.612%
2026-03-13	32.7700	33.1200	31.810000	32.1500	-0.741%	1,019,057	+274.961%
2026-03-12	33.2200	33.4300	31.955000	32.3900	-4.001%	1,154,429	+272.183%
2026-03-11	33.4700	34.2700	33.000000	33.7400	+0.596%	1,239,019	+257.291%
2026-03-10	34.0000	34.0000	32.930000	33.5400	-1.324%	1,018,338	+259.422%
2026-03-09	33.5700	34.1100	33.100000	33.9900	+0.354%	1,208,764	+254.663%
2026-03-06	33.2600	34.1800	32.990000	33.8700	-0.499%	1,230,035	+255.920%
2026-03-05	34.9400	35.5500	33.850000	34.0400	-4.623%	1,330,893	+254.142%
2026-03-04	35.2800	36.0550	34.930000	35.6900	+1.162%	1,082,134	+237.770%
2026-03-03	34.9200	35.7300	33.995000	35.2800	-1.918%	1,397,590	+241.695%
2026-03-02	34.5600	36.2700	34.340000	35.9700	+0.756%	1,132,925	+235.140%
2026-02-27	35.2100	35.7400	34.570000	35.7000	-0.224%	1,408,937	+237.675%
2026-02-26	36.4700	36.4700	34.500000	35.7800	-1.215%	1,576,920	+236.920%
2026-02-25	37.6500	38.2150	33.940000	36.2200	-0.713%	2,985,580	+232.827%
2026-02-24	35.4000	37.5800	35.400000	36.4800	+3.226%	1,972,262	+230.455%
2026-02-23	34.6100	35.7800	34.210000	35.3400	+1.493%	1,673,658	+241.115%
2026-02-20	33.9700	35.0567	33.290000	34.8200	+1.694%	2,560,109	+246.209%
2026-02-19	39.6500	40.2800	28.660100	34.2400	-14.013%	11,764,336	+252.074%
2026-02-18	39.4800	40.5100	39.150000	39.8200	+0.479%	807,980	+202.737%
2026-02-17	39.9000	40.4100	39.410000	39.6300	-0.851%	840,226	+204.189%
2026-02-13	39.1100	40.4300	39.090000	39.9700	+4.251%	684,489	+201.601%
2026-02-12	40.8500	40.8500	38.000000	38.3400	-6.098%	1,367,813	+214.424%
2026-02-11	40.5900	41.0000	39.660000	40.8300	-0.342%	851,688	+195.249%
2026-02-10	41.2800	41.9200	40.820000	40.9700	-0.823%	591,842	+194.240%
2026-02-09	40.7700	41.4100	40.300000	41.3100	+1.176%	855,824	+191.818%
2026-02-06	39.0100	40.8460	38.680000	40.8300	+6.439%	1,384,512	+195.249%
2026-02-05	39.9000	40.7500	38.100000	38.3600	-4.411%	1,063,706	+214.260%
2026-02-04	41.0200	41.3600	39.420000	40.1300	-1.400%	1,297,707	+200.399%
2026-02-03	40.5400	41.2800	39.740000	40.7000	-0.025%	1,752,376	+196.192%
2026-02-02	39.8700	42.2600	39.630000	40.7100	+2.107%	2,250,829	+196.119%
2026-01-30	37.3900	40.7200	36.800000	39.8700	-10.625%	5,067,510	+202.358%
2026-01-29	45.7400	46.0900	44.340000	44.6100	-2.704%	1,785,218	+170.231%
2026-01-28	46.2600	47.0600	45.240100	45.8500	-0.801%	1,668,725	+162.923%
2026-01-27	45.5300	46.2900	43.520000	46.2200	+1.282%	1,751,072	+160.818%
2026-01-26	43.2100	45.6700	42.900000	45.6350	+3.763%	1,839,076	+164.161%
2026-01-23	41.7700	44.8400	41.410000	43.9800	+6.489%	3,946,513	+174.102%
2026-01-22	41.5050	43.4999	40.460000	41.3000	+13.743%	5,899,136	+191.889%
2026-01-21	35.2900	37.5000	35.000000	36.3100	+2.890%	1,436,296	+232.002%
2026-01-20	34.1100	35.3100	33.800000	35.2900	+1.612%	1,632,767	+241.598%
2026-01-16	35.3900	35.8550	34.540100	34.7300	-1.865%	2,416,137	+247.106%
2026-01-15	37.0000	37.2207	35.160000	35.3900	-4.455%	1,351,828	+240.633%
2026-01-14	36.1000	37.4800	35.710000	37.0400	+1.898%	1,284,947	+225.459%
2026-01-13	37.3500	37.4600	36.231700	36.3500	-2.703%	1,239,037	+231.637%
2026-01-12	37.4400	38.1100	37.000000	37.3600	-0.373%	1,326,019	+222.671%
2026-01-09	36.9500	37.7000	36.200000	37.5000	+2.655%	1,574,498	+221.467%
2026-01-08	36.5000	37.5000	36.130000	36.5300	-1.270%	1,863,732	+230.003%
2026-01-07	36.2950	37.6500	35.600000	37.0000	+3.410%	1,851,796	+225.811%
2026-01-06	34.8400	36.9000	34.280000	35.7800	+2.375%	3,841,958	+236.920%
2026-01-05	38.1400	38.1725	34.890000	34.9500	-8.508%	5,194,678	+244.921%
2026-01-02	35.7600	38.4394	35.120100	38.2000	+9.770%	6,702,841	+215.576%
2025-12-31	38.8900	39.0000	32.990600	34.8000	-50.424%	20,305,349	+246.408%
2025-12-30	79.7500	79.7500	69.910000	70.1950	-12.058%	2,382,684	+71.736%
2025-12-29	82.3200	82.9800	79.670000	79.8200	-3.424%	914,109	+51.027%
2025-12-26	83.4100	83.7000	82.131000	82.6500	-1.125%	342,929	+45.856%
2025-12-24	82.0100	84.4800	81.970000	83.5900	+1.951%	313,924	+44.216%
2025-12-23	84.4000	85.1600	80.380000	81.9900	-3.666%	1,524,540	+47.030%
2025-12-22	84.3700	85.2800	83.050000	85.1100	+1.612%	792,768	+41.640%
2025-12-19	82.5100	85.3400	81.260000	83.7600	+2.723%	2,270,290	+43.923%
2025-12-18	82.2800	83.3700	81.010000	81.5400	-0.899%	1,208,635	+47.842%
2025-12-17	81.1900	82.9800	79.020000	82.2800	+1.430%	1,092,787	+46.512%
2025-12-16	86.0200	86.5750	78.070000	81.1200	-7.079%	2,633,754	+48.607%
2025-12-15	88.7400	89.0000	87.110000	87.3000	-0.784%	942,068	+38.087%
2025-12-12	87.2300	88.7300	86.130000	87.9900	+0.987%	1,029,149	+37.004%
2025-12-11	85.3300	87.5000	85.060000	87.1300	+2.133%	942,339	+38.356%
2025-12-10	83.6500	85.9900	82.720000	85.3100	+2.598%	653,923	+41.308%
2025-12-09	82.5700	84.9200	81.305000	83.1500	+0.205%	887,738	+44.979%
2025-12-08	87.1900	87.1900	82.610000	82.9800	-3.629%	883,660	+45.276%
2025-12-05	85.2700	86.3900	83.595000	86.1050	+1.707%	644,185	+40.003%
2025-12-04	84.3500	85.8400	83.065000	84.6600	+1.183%	992,250	+42.393%
2025-12-03	81.0400	84.4700	80.829500	83.6700	+3.603%	724,528	+44.078%
2025-12-02	79.7800	81.7600	78.190000	80.7600	+1.228%	1,149,208	+49.269%
2025-12-01	78.1700	80.1400	77.551900	79.7800	+0.479%	900,021	+51.103%
2025-11-28	79.6000	80.0350	78.628700	79.4000	-0.501%	201,501	+51.826%
2025-11-26	80.2800	81.3000	79.245000	79.8000	-0.598%	761,220	+51.065%
2025-11-25	78.5900	81.4099	78.395000	80.2800	+3.307%	545,143	+50.162%
2025-11-24	77.4700	78.7400	77.010000	77.7100	+0.543%	475,989	+55.128%
2025-11-21	75.1000	78.9800	74.931600	77.2900	+2.985%	542,953	+55.971%
2025-11-20	77.2600	78.9900	74.825000	75.0500	-1.380%	771,553	+60.626%
2025-11-19	75.6700	76.2300	73.920100	76.1000	+1.318%	433,148	+58.410%
2025-11-18	74.0400	75.9300	73.790100	75.1100	-0.013%	471,036	+60.498%
2025-11-17	75.3200	76.8000	74.700000	75.1200	-0.556%	551,976	+60.477%
2025-11-14	74.1200	76.6200	74.120000	75.5400	-0.277%	373,726	+59.584%
2025-11-13	77.5400	77.9800	75.110000	75.7500	-3.368%	460,706	+59.142%
2025-11-12	79.2900	79.8900	78.160000	78.3900	-0.785%	598,019	+53.782%
2025-11-11	75.4200	79.4000	75.285000	79.0100	+4.663%	492,383	+52.576%
2025-11-10	70.7700	76.4800	70.740000	75.4900	+2.401%	1,254,042	+59.690%
2025-11-07	73.0600	74.0300	71.520000	73.7200	+0.903%	646,922	+63.524%
2025-11-06	76.5300	76.7400	73.035000	73.0600	-4.684%	724,245	+65.001%
2025-11-05	67.0000	77.0200	67.000000	76.6500	+7.806%	1,021,999	+57.273%
2025-11-04	72.5800	73.6900	69.680000	71.1000	-4.139%	1,130,153	+69.550%
2025-11-03	73.0600	74.2700	70.500000	74.1700	+0.953%	712,451	+62.532%
2025-10-31	72.9700	74.2200	72.470000	73.4700	+1.675%	686,770	+64.081%
2025-10-30	72.2100	73.9850	71.590000	72.2600	+0.291%	577,643	+66.828%
2025-10-29	72.0300	73.0900	70.970000	72.0500	+0.685%	551,281	+67.314%
2025-10-28	72.5600	72.8100	70.890000	71.5600	-1.378%	571,728	+68.460%
2025-10-27	73.3700	74.7700	72.247300	72.5600	+0.055%	713,790	+66.138%
2025-10-24	73.5900	74.4200	72.330000	72.5200	-0.630%	456,331	+66.230%
2025-10-23	73.1600	73.8500	71.660000	72.9800	-0.910%	552,725	+65.182%
2025-10-22	76.1700	76.4900	72.840000	73.6500	-2.308%	706,278	+63.680%
2025-10-21	78.1300	78.2600	75.380000	75.3900	-4.084%	739,437	+59.902%
2025-10-20	79.7100	80.2900	77.905000	78.6000	-0.114%	1,322,482	+53.372%
2025-10-17	78.6300	80.2350	76.440000	78.6900	-0.982%	1,331,235	+53.196%
2025-10-16	78.3800	79.5800	76.340000	79.4700	+3.463%	1,211,792	+51.692%
2025-10-15	72.3300	80.4600	72.330000	76.8100	+6.503%	1,385,428	+56.946%
2025-10-14	71.3000	73.6500	69.430000	72.1200	+0.825%	951,753	+67.152%
2025-10-13	75.1700	76.8440	70.640000	71.5300	-3.286%	1,171,344	+68.531%
2025-10-10	87.5400	87.5400	73.120000	73.9600	-16.297%	2,282,250	+62.994%
2025-10-09	88.5700	90.2600	88.070000	88.3600	-0.079%	693,042	+36.431%
2025-10-08	91.0000	91.0000	85.610000	88.4300	-2.093%	1,061,040	+36.323%
2025-10-07	89.8300	90.3200	89.060000	90.3200	+0.523%	1,145,200	+33.470%
2025-10-06	88.3400	90.7100	88.150000	89.8500	+1.929%	815,246	+34.168%
2025-10-03	86.5900	88.6900	85.800000	88.1500	+3.124%	843,151	+36.756%
2025-10-02	84.5000	85.6000	83.900000	85.4800	+1.460%	490,921	+41.027%
2025-10-01	83.0700	85.9100	82.650000	84.2500	+1.372%	796,104	+43.086%
2025-09-30	85.5000	85.5000	83.040000	83.1100	-0.942%	526,146	+45.049%
2025-09-29	84.1300	84.7186	83.440000	83.9000	+0.036%	595,444	+43.683%
2025-09-26	83.8100	84.8900	82.780000	83.8700	+1.378%	482,975	+43.734%
2025-09-25	83.3800	84.2388	81.991100	82.7300	-1.324%	705,559	+45.715%
2025-09-24	83.3500	84.7000	81.400000	83.8400	+0.624%	1,108,129	+43.786%
2025-09-23	80.0300	84.5000	79.780000	83.3200	+4.150%	950,864	+44.683%
2025-09-22	80.4100	80.8350	79.070000	80.0000	-0.646%	834,626	+50.688%
2025-09-19	81.2800	81.3330	78.580000	80.5200	+0.902%	3,109,820	+49.714%
2025-09-18	75.3700	79.9300	74.894000	79.8000	+6.145%	1,524,979	+51.065%
2025-09-17	71.6100	75.5350	71.000000	75.1800	+5.412%	1,114,498	+60.348%
2025-09-16	69.2500	71.4850	69.030000	71.3200	+2.574%	937,224	+69.027%
2025-09-15	72.8700	73.8200	69.480000	69.5300	-4.584%	701,713	+73.378%
2025-09-12	74.2800	74.7900	71.610000	72.8700	-1.964%	664,620	+65.432%
2025-09-11	71.8400	74.5000	71.390000	74.3300	+3.784%	718,087	+62.182%
2025-09-10	72.4500	73.5900	71.295000	71.6200	-0.153%	615,565	+68.319%
2025-09-09	71.2600	72.1900	70.330000	71.7300	+0.702%	746,453	+68.061%
2025-09-08	69.2300	71.4600	67.323300	71.2300	+2.696%	754,593	+69.240%
2025-09-05	69.6300	69.8500	67.767500	69.3600	-0.014%	967,030	+73.803%
2025-09-04	71.4800	71.9550	69.040000	69.3700	-2.761%	551,844	+73.778%
2025-09-03	71.4300	72.5200	70.740000	71.3400	-0.056%	405,912	+68.980%
2025-09-02	69.3300	71.6140	69.330000	71.3800	+2.381%	806,329	+68.885%
2025-08-29	69.4800	69.8800	68.820000	69.7200	+0.194%	397,822	+72.906%
2025-08-28	69.7400	70.6450	69.030000	69.5850	-0.208%	591,297	+73.241%
2025-08-27	69.5700	70.3600	69.452600	69.7300	+0.230%	595,160	+72.881%
2025-08-26	68.8500	69.6500	68.240000	69.5700	+1.090%	652,838	+73.279%
2025-08-25	70.4700	70.8200	68.770000	68.8200	-2.147%	881,787	+75.167%
2025-08-22	71.1700	71.2700	69.730000	70.3300	-0.916%	866,243	+71.406%
2025-08-21	70.3300	71.2800	70.320000	70.9800	+0.824%	572,929	+69.837%
2025-08-20	70.0500	70.9150	70.050000	70.4000	+0.299%	383,503	+71.236%
2025-08-19	71.8000	72.0000	70.070000	70.1900	-2.188%	783,773	+71.748%
2025-08-18	71.7800	72.3300	71.085000	71.7600	+0.021%	547,373	+67.991%
2025-08-15	71.9500	72.3600	70.750000	71.7450	-0.354%	692,632	+68.026%
2025-08-14	72.3200	72.9600	71.205500	72.0000	-1.099%	545,240	+67.431%
2025-08-13	74.0000	74.5350	72.390000	72.8000	-1.074%	460,917	+65.591%
2025-08-12	71.9700	73.8100	71.000000	73.5900	+2.251%	514,654	+63.813%
2025-08-11	72.3000	75.2000	71.830000	71.9700	-0.456%	1,052,317	+67.500%
2025-08-08	71.6100	73.0800	71.595000	72.3000	+1.147%	666,839	+66.736%
2025-08-07	71.0000	71.5700	70.155000	71.4800	+1.361%	712,355	+68.649%
2025-08-06	69.5000	70.8300	69.140000	70.5200	+0.099%	626,607	+70.944%
2025-08-05	71.6300	71.7899	70.030000	70.4500	-1.839%	746,491	+71.114%
2025-08-04	67.6200	71.9100	66.460000	71.7700	+4.014%	1,816,552	+67.967%
2025-08-01	64.7500	69.9000	62.400000	69.0000	+2.724%	2,107,380	+74.710%
2025-07-31	68.9500	70.7400	66.940000	67.1700	-3.919%	1,618,403	+79.470%
2025-07-30	68.1500	70.2700	67.975000	69.9100	+2.507%	874,630	+72.436%
2025-07-29	69.1500	69.4400	67.750000	68.2000	-1.374%	853,031	+76.760%
2025-07-28	68.7800	70.4400	68.380000	69.1500	+1.259%	829,886	+74.331%
2025-07-25	67.7200	68.6700	67.530000	68.2900	+1.036%	395,587	+76.527%
2025-07-24	68.5000	69.1450	67.440000	67.5900	-1.170%	649,239	+78.355%
2025-07-23	69.3400	70.1050	67.565000	68.3900	-0.999%	719,249	+76.268%
2025-07-22	70.1200	71.1500	68.950000	69.0800	-1.483%	853,085	+74.508%
2025-07-21	71.3900	71.5700	69.605000	70.1200	-1.044%	628,978	+71.920%
2025-07-18	73.4900	73.5000	70.760000	70.8600	-3.064%	563,100	+70.124%
2025-07-17	72.8500	73.7800	72.410000	73.1000	+0.343%	725,990	+64.911%
2025-07-16	71.6600	73.4600	71.540000	72.8500	+2.017%	634,147	+65.477%
2025-07-15	72.6600	72.6600	70.140000	71.4100	-1.869%	1,049,467	+68.814%
2025-07-14	71.8500	73.4399	71.540000	72.7700	+1.238%	650,159	+65.659%
2025-07-11	72.0100	72.2300	70.090000	71.8800	-0.181%	679,546	+67.710%
2025-07-10	71.0800	72.4850	70.160000	72.0100	+1.580%	806,857	+67.407%
2025-07-09	68.9800	70.9400	68.320000	70.8900	+4.005%	1,116,789	+70.052%
2025-07-08	67.5400	68.5500	67.380000	68.1600	+0.911%	1,096,905	+76.863%
2025-07-07	71.5400	71.5500	66.490000	67.5450	-6.538%	1,905,330	+78.474%
2025-07-03	71.6300	72.7199	71.451700	72.2700	+1.304%	675,773	+66.805%
2025-07-02	69.1200	71.5700	68.520000	71.3400	+2.929%	1,154,890	+68.980%
2025-07-01	73.3000	73.8000	69.280000	69.3100	-5.572%	1,451,649	+73.929%
2025-06-30	73.6000	73.8100	71.740000	73.4000	+0.246%	1,018,090	+64.237%
2025-06-27	75.1300	75.9499	72.980000	73.2200	-1.493%	11,990,894	+64.641%
2025-06-26	73.9800	74.4300	72.476100	74.3300	+0.460%	778,687	+62.182%
2025-06-25	77.0250	77.1600	73.720000	73.9900	-3.621%	643,104	+62.927%
2025-06-24	75.0700	77.4200	73.328300	76.7700	+3.352%	889,031	+57.027%
2025-06-23	71.3800	74.4000	71.000100	74.2800	+4.063%	967,253	+62.291%
2025-06-20	71.2400	72.0000	69.470000	71.3800	+0.197%	1,735,984	+68.885%
2025-06-18	72.0400	73.1300	70.782600	71.2400	-0.849%	907,285	+69.217%
2025-06-17	69.8800	72.5500	69.598000	71.8500	+1.340%	789,661	+67.780%
2025-06-16	70.7200	71.0700	69.920000	70.9000	+1.199%	806,956	+70.028%
2025-06-13	69.8400	70.9524	69.380000	70.0600	-1.573%	1,008,688	+72.067%
2025-06-12	71.0700	72.0100	69.725000	71.1800	-0.084%	1,553,626	+69.359%
2025-06-11	72.2900	73.8800	71.155000	71.2400	-1.425%	822,009	+69.217%
2025-06-10	70.6100	74.0700	70.450000	72.2700	+2.409%	976,011	+66.805%
2025-06-09	70.8300	71.2300	69.350000	70.5700	+1.394%	1,064,625	+70.823%
2025-06-06	69.6500	70.7200	68.756903	69.6000	+0.855%	973,285	+73.204%
2025-06-05	69.4600	70.2350	67.945000	69.0100	-1.386%	1,301,121	+74.685%
2025-06-04	69.9300	70.6900	68.750000	69.9800	+0.676%	1,141,906	+72.264%
2025-06-03	71.1000	72.0200	66.495500	69.5100	-3.027%	2,476,760	+73.428%
2025-06-02	77.5600	86.2000	70.000000	71.6800	-7.581%	6,056,327	+68.178%
2025-05-30	77.6400	78.7000	75.120000	77.5600	-0.103%	1,203,983	+55.428%
2025-05-29	78.4900	78.4900	76.510000	77.6400	-0.013%	1,025,802	+55.268%
2025-05-28	76.4000	78.2525	76.400000	77.6500	+1.094%	1,365,517	+55.248%
2025-05-27	80.4500	80.6450	76.170100	76.8100	-2.389%	1,600,110	+56.946%
2025-05-23	74.7000	79.6800	74.550000	78.6900	+3.417%	975,577	+53.196%
2025-05-22	75.4100	77.0200	74.339300	76.0900	+0.383%	889,130	+58.431%
2025-05-21	75.0800	77.0000	74.750000	75.8000	-0.551%	995,057	+59.037%
2025-05-20	75.1900	76.7200	74.530000	76.2200	+1.871%	815,060	+58.161%
2025-05-19	73.6600	75.1200	73.355000	74.8200	-0.346%	720,854	+61.120%
2025-05-16	73.0200	75.5000	72.480000	75.0800	+2.345%	1,129,565	+60.562%
2025-05-15	70.8400	73.5700	70.550000	73.3600	+3.557%	1,151,259	+64.327%
2025-05-14	70.0100	71.6650	68.855000	70.8400	+0.354%	1,299,738	+70.172%
2025-05-13	72.2100	73.1200	70.530000	70.5900	-2.149%	1,047,928	+70.775%
2025-05-12	72.1700	73.3600	69.325000	72.1400	+2.720%	1,163,813	+67.106%
2025-05-09	70.6200	71.2700	69.740000	70.2300	-1.611%	953,403	+71.650%
2025-05-08	70.6300	72.2100	68.915000	71.3800	+1.306%	1,220,846	+68.885%
2025-05-07	70.7200	72.3800	70.020000	70.4600	-0.396%	1,331,564	+71.090%
2025-05-06	67.2400	75.4050	67.000000	70.7400	-4.328%	1,916,862	+70.413%
2025-05-05	71.4100	74.3000	71.320000	73.9400	+1.608%	2,220,310	+63.038%
2025-05-02	71.8800	74.2200	71.168400	72.7700	+1.805%	1,231,619	+65.659%
2025-05-01	71.2000	72.1000	69.260000	71.4800	-0.556%	1,031,750	+68.649%
2025-04-30	73.1200	73.1200	70.950000	71.8800	-1.844%	810,046	+67.710%
2025-04-29	71.6600	73.5700	70.080000	73.2300	+3.214%	817,024	+64.618%
2025-04-28	73.8600	74.5600	70.730000	70.9500	-1.060%	1,377,473	+69.908%
2025-04-25	72.3500	73.1600	69.560000	71.7100	-0.111%	1,279,549	+68.108%
2025-04-24	69.2200	76.1700	69.110000	71.7900	+3.638%	2,616,180	+67.920%
2025-04-23	66.7750	70.7300	65.770000	69.2700	+7.096%	1,800,202	+74.029%
2025-04-22	63.4300	65.0800	62.040000	64.6800	+2.830%	1,028,777	+86.379%
2025-04-21	62.0600	64.2600	61.750000	62.9000	+1.060%	1,197,995	+91.653%
2025-04-17	64.6000	65.3950	61.935000	62.2400	-3.653%	1,579,126	+93.686%
2025-04-16	68.8000	70.1964	63.750000	64.6000	-7.171%	1,510,013	+86.610%
2025-04-15	67.4300	70.3700	67.420000	69.5900	+3.203%	1,291,099	+73.229%
2025-04-14	70.0000	71.1475	67.040000	67.4300	-1.734%	1,122,279	+78.778%
2025-04-11	67.3500	68.8700	65.070000	68.6200	+1.314%	1,108,945	+75.678%
2025-04-10	70.2200	70.9450	66.030000	67.7300	-7.181%	1,649,978	+77.986%
2025-04-09	69.5400	75.0800	64.620000	72.9700	+3.518%	2,314,249	+65.205%
2025-04-08	77.8500	77.8500	70.000000	70.4900	-5.573%	1,715,631	+71.017%
2025-04-07	72.8900	77.4872	69.035000	74.6500	+0.269%	2,559,565	+61.487%
2025-04-04	77.6000	78.0000	72.590000	74.4500	-6.199%	2,542,125	+61.921%
2025-04-03	79.1600	82.9600	77.010000	79.3700	-5.298%	2,093,327	+51.884%
2025-04-02	89.4400	90.4950	82.838900	83.8100	-8.833%	3,042,705	+43.837%
2025-04-01	114.6800	114.7100	91.060000	91.9300	-19.515%	7,289,131	+31.132%
2025-03-31	94.9300	117.3300	87.582100	114.2200	+109.079%	14,339,351	+5.542%
2025-03-28	56.8200	57.5100	53.790000	54.6300	-3.617%	653,632	+120.666%
2025-03-27	56.8100	57.7100	56.640000	56.6800	-0.753%	431,523	+112.685%
2025-03-26	58.2600	58.7600	56.520000	57.1100	-2.075%	626,640	+111.084%
2025-03-25	59.5000	60.0400	57.860000	58.3200	-1.934%	654,567	+106.704%
2025-03-24	59.9600	61.0900	59.370000	59.4700	+1.381%	808,977	+102.707%
2025-03-21	56.7400	59.1400	56.326200	58.6600	+1.858%	1,831,598	+105.506%
2025-03-20	57.3200	59.7200	57.020000	57.5900	-0.707%	856,363	+109.325%
2025-03-19	56.0700	58.6100	55.640000	58.0000	+2.655%	774,116	+107.845%
2025-03-18	57.4500	57.8800	56.100000	56.5000	-2.384%	714,788	+113.363%
2025-03-17	55.0100	58.4800	55.010000	57.8800	+3.339%	951,176	+108.276%
2025-03-14	55.5100	56.8300	54.120000	56.0100	+2.115%	741,478	+115.229%
2025-03-13	55.2900	55.5500	54.180000	54.8500	-0.273%	688,815	+119.781%
2025-03-12	57.4700	57.9500	54.400000	55.0000	-0.758%	1,020,090	+119.182%
2025-03-11	56.5700	57.5600	55.040000	55.4200	-1.738%	1,315,596	+117.521%
2025-03-10	53.6000	56.5600	52.950000	56.4000	+1.805%	1,352,865	+113.741%
2025-03-07	54.1600	56.1800	52.450000	55.4000	+2.026%	1,434,273	+117.599%
2025-03-06	54.3700	56.1100	53.820000	54.3000	-2.145%	1,674,568	+122.007%
2025-03-05	56.0200	57.1100	54.660000	55.4900	-0.893%	1,196,828	+117.246%
2025-03-04	58.7200	60.3150	55.800000	55.9900	-5.214%	1,873,379	+115.306%
2025-03-03	61.3900	61.3900	57.820000	59.0700	-2.493%	1,704,671	+104.080%