CRVL
Corvel Corp
stockNASDAQ
At CloseNov 13, 2026 3:59:59 PM EST
85.71USD-0.913%(-0.79)117,710
After-hoursNov 13, 2026 4:00:30 PM EST
85.69USD-0.023%(-0.02)
CRVL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 86.29 | 87.31 | 85.65 | 85.69 | -0.936% | 117,710 | 0.000% |
| 2026-11-12 | 85.21 | 86.75 | 84.33 | 86.50 | +2.829% | 277,639 | -0.936% |
| 2026-11-11 | 83.51 | 84.20 | 83.33 | 84.12 | +0.574% | 107,350 | +1.866% |
| 2026-11-10 | 82.69 | 84.27 | 81.84 | 83.64 | +1.715% | 157,687 | +2.451% |
| 2026-11-09 | 83.71 | 85.33 | 81.95 | 82.23 | -1.118% | 187,392 | +4.208% |
| 2026-11-06 | 84.37 | 86.13 | 82.93 | 83.16 | -3.201% | 175,610 | +3.042% |
| 2026-11-05 | 88.57 | 89.76 | 85.19 | 85.91 | -1.682% | 230,087 | -0.256% |
| 2026-11-04 | 85.41 | 87.82 | 82.84 | 87.38 | +5.736% | 216,922 | -1.934% |
| 2026-11-03 | 84.35 | 85.79 | 79.19 | 82.64 | -0.709% | 441,769 | +3.691% |
| 2026-11-02 | 82.73 | 83.94 | 82.73 | 83.23 | +1.228% | 171,994 | +2.956% |
| 2026-10-30 | 83.00 | 83.61 | 81.71 | 82.22 | +0.037% | 114,805 | +4.220% |
| 2026-10-29 | 82.99 | 83.47 | 81.80 | 82.19 | +0.748% | 125,602 | +4.258% |
| 2026-10-28 | 82.19 | 83.55 | 81.36 | 81.58 | -1.318% | 132,039 | +5.038% |
| 2026-10-27 | 84.53 | 84.77 | 82.43 | 82.67 | -2.270% | 152,422 | +3.653% |
| 2026-10-26 | 84.29 | 85.15 | 83.96 | 84.59 | +0.858% | 129,421 | +1.300% |
| 2026-10-23 | 83.30 | 84.56 | 83.29 | 83.87 | -0.012% | 141,009 | +2.170% |
| 2026-10-22 | 81.40 | 84.16 | 81.39 | 83.88 | +3.928% | 142,851 | +2.158% |
| 2026-10-21 | 80.77 | 81.50 | 79.93 | 80.71 | -0.738% | 126,219 | +6.170% |
| 2026-10-20 | 80.70 | 81.64 | 80.58 | 81.31 | +1.994% | 124,344 | +5.387% |
| 2026-10-19 | 79.32 | 80.42 | 78.59 | 79.72 | +0.038% | 134,161 | +7.489% |
| 2026-10-16 | 80.68 | 81.10 | 78.76 | 79.69 | -0.747% | 175,894 | +7.529% |
| 2026-10-15 | 81.57 | 83.37 | 80.10 | 80.29 | -0.137% | 203,753 | +6.726% |
| 2026-10-14 | 79.17 | 80.49 | 75.32 | 80.40 | +2.018% | 182,277 | +6.580% |
| 2026-10-13 | 78.77 | 79.20 | 77.89 | 78.81 | +1.142% | 138,610 | +8.730% |
| 2026-10-12 | 77.71 | 78.67 | 77.11 | 77.92 | +0.985% | 185,036 | +9.972% |
| 2026-10-09 | 76.56 | 77.53 | 75.71 | 77.16 | +1.061% | 157,322 | +11.055% |
| 2026-10-08 | 76.61 | 77.17 | 75.81 | 76.35 | -0.183% | 199,064 | +12.233% |
| 2026-10-07 | 75.53 | 77.48 | 75.53 | 76.49 | +0.870% | 226,010 | +12.028% |
| 2026-10-06 | 76.44 | 76.78 | 75.37 | 75.83 | -0.224% | 175,276 | +13.003% |
| 2026-10-05 | 75.39 | 76.90 | 75.27 | 76.00 | +0.702% | 270,950 | +12.750% |
| 2026-10-02 | 75.39 | 76.00 | 74.37 | 75.47 | +1.004% | 168,786 | +13.542% |
| 2026-10-01 | 74.89 | 75.86 | 74.51 | 74.72 | +0.228% | 216,735 | +14.681% |
| 2026-09-30 | 74.87 | 75.39 | 74.21 | 74.55 | +0.107% | 306,728 | +14.943% |
| 2026-09-29 | 73.38 | 74.49 | 73.33 | 74.47 | +0.853% | 129,944 | +15.066% |
| 2026-09-28 | 74.46 | 75.19 | 73.59 | 73.84 | -0.659% | 249,660 | +16.048% |
| 2026-09-25 | 73.73 | 75.00 | 73.73 | 74.33 | +0.814% | 213,849 | +15.283% |
| 2026-09-24 | 73.43 | 73.97 | 72.50 | 73.73 | +0.587% | 151,081 | +16.221% |
| 2026-09-23 | 73.59 | 74.44 | 72.82 | 73.30 | -0.394% | 163,293 | +16.903% |
| 2026-09-22 | 72.09 | 73.95 | 71.66 | 73.59 | +2.450% | 247,057 | +16.442% |
| 2026-09-21 | 70.88 | 72.00 | 70.58 | 71.83 | +1.641% | 170,444 | +19.296% |
| 2026-09-18 | 70.03 | 71.30 | 69.15 | 70.67 | +0.234% | 558,768 | +21.254% |
| 2026-09-17 | 71.59 | 71.60 | 70.30 | 70.50 | -1.018% | 118,685 | +21.537% |
| 2026-09-16 | 71.49 | 71.55 | 70.35 | 71.23 | -0.586% | 149,434 | +20.300% |
| 2026-09-15 | 71.57 | 73.00 | 70.33 | 71.65 | -0.734% | 233,276 | +19.595% |
| 2026-09-14 | 69.40 | 72.27 | 69.37 | 72.18 | +4.201% | 379,976 | +18.717% |
| 2026-09-11 | 68.32 | 69.40 | 66.95 | 69.27 | +2.334% | 213,662 | +23.704% |
| 2026-09-10 | 66.78 | 68.09 | 66.10 | 67.69 | +1.881% | 215,719 | +26.592% |
| 2026-09-09 | 67.25 | 67.25 | 65.18 | 66.44 | -1.818% | 239,407 | +28.974% |
| 2026-09-08 | 67.11 | 67.86 | 65.92 | 67.67 | -0.821% | 179,599 | +26.629% |
| 2026-09-04 | 68.53 | 68.90 | 67.39 | 68.23 | -0.655% | 178,944 | +25.590% |
| 2026-09-03 | 70.40 | 70.40 | 68.20 | 68.68 | -2.429% | 298,079 | +24.767% |
| 2026-09-02 | 69.50 | 71.33 | 69.50 | 70.39 | +0.932% | 161,295 | +21.736% |
| 2026-09-01 | 68.99 | 70.50 | 68.84 | 69.74 | +1.249% | 191,005 | +22.871% |
| 2026-08-31 | 69.37 | 69.57 | 68.51 | 68.88 | -0.520% | 189,310 | +24.405% |
| 2026-08-28 | 69.33 | 70.46 | 69.13 | 69.24 | -0.274% | 99,754 | +23.758% |
| 2026-08-27 | 69.93 | 70.99 | 69.24 | 69.43 | -1.322% | 112,739 | +23.419% |
| 2026-08-26 | 70.05 | 70.99 | 68.05 | 70.36 | +0.314% | 111,252 | +21.788% |
| 2026-08-25 | 70.71 | 71.00 | 68.49 | 70.14 | -1.530% | 102,330 | +22.170% |
| 2026-08-24 | 70.44 | 71.68 | 70.39 | 71.23 | +1.540% | 152,491 | +20.300% |
| 2026-08-21 | 70.01 | 70.46 | 69.08 | 70.15 | -0.085% | 113,891 | +22.153% |
| 2026-08-20 | 70.48 | 72.58 | 69.94 | 70.21 | -0.805% | 210,227 | +22.048% |
| 2026-08-19 | 68.07 | 70.98 | 68.00 | 70.78 | +5.108% | 168,361 | +21.065% |
| 2026-08-18 | 67.44 | 68.53 | 66.64 | 67.34 | +0.703% | 192,433 | +27.250% |
| 2026-08-17 | 65.06 | 66.98 | 64.48 | 66.87 | +1.734% | 195,291 | +28.144% |
| 2026-08-14 | 64.53 | 65.85 | 63.91 | 65.73 | +2.034% | 199,402 | +30.367% |
| 2026-08-13 | 63.06 | 64.66 | 62.43 | 64.42 | +2.661% | 108,709 | +33.018% |
| 2026-08-12 | 60.60 | 62.91 | 59.76 | 62.75 | +2.533% | 115,960 | +36.558% |
| 2026-08-11 | 61.61 | 62.22 | 60.95 | 61.20 | -0.826% | 129,046 | +40.016% |
| 2026-08-10 | 62.16 | 63.16 | 61.56 | 61.71 | -1.359% | 160,428 | +38.859% |
| 2026-08-07 | 62.35 | 63.83 | 60.85 | 62.56 | +0.176% | 145,087 | +36.973% |
| 2026-08-06 | 62.84 | 62.84 | 59.77 | 62.45 | -0.192% | 234,393 | +37.214% |
| 2026-08-05 | 59.06 | 64.65 | 58.70 | 62.57 | +5.871% | 418,748 | +36.951% |
| 2026-08-04 | 59.96 | 60.34 | 58.92 | 59.10 | -2.507% | 222,621 | +44.992% |
| 2026-08-03 | 60.97 | 61.83 | 60.37 | 60.62 | +0.932% | 196,083 | +41.356% |
| 2026-07-31 | 59.04 | 60.25 | 58.74 | 60.06 | +0.958% | 181,351 | +42.674% |
| 2026-07-30 | 61.47 | 61.66 | 58.97 | 59.49 | -4.434% | 195,369 | +44.041% |
| 2026-07-29 | 61.68 | 63.00 | 61.53 | 62.25 | +0.990% | 178,183 | +37.655% |
| 2026-07-28 | 61.44 | 62.36 | 60.77 | 61.64 | +2.053% | 178,670 | +39.017% |
| 2026-07-27 | 60.38 | 61.52 | 60.14 | 60.40 | +0.902% | 151,758 | +41.871% |
| 2026-07-24 | 59.63 | 60.33 | 59.21 | 59.86 | +1.440% | 129,085 | +43.151% |
| 2026-07-23 | 58.62 | 59.80 | 58.62 | 59.01 | +0.017% | 160,919 | +45.213% |
| 2026-07-22 | 60.15 | 60.17 | 58.49 | 59.00 | -1.912% | 139,893 | +45.237% |
| 2026-07-21 | 60.57 | 61.20 | 59.37 | 60.15 | -1.940% | 156,254 | +42.461% |
| 2026-07-20 | 61.85 | 62.66 | 61.18 | 61.34 | -0.583% | 131,332 | +39.697% |
| 2026-07-17 | 62.11 | 64.00 | 60.96 | 61.70 | -0.884% | 152,663 | +38.882% |
| 2026-07-16 | 62.80 | 63.81 | 61.83 | 62.25 | +0.517% | 226,202 | +37.655% |
| 2026-07-15 | 62.28 | 62.73 | 61.43 | 61.93 | -0.242% | 141,182 | +38.366% |
| 2026-07-14 | 62.47 | 62.92 | 61.94 | 62.08 | -1.881% | 148,770 | +38.032% |
| 2026-07-13 | 62.86 | 64.05 | 62.73 | 63.27 | +1.573% | 176,135 | +35.435% |
| 2026-07-10 | 62.92 | 63.05 | 62.26 | 62.29 | -0.765% | 108,985 | +37.566% |
| 2026-07-09 | 62.32 | 63.11 | 61.22 | 62.77 | -0.365% | 171,906 | +36.514% |
| 2026-07-08 | 64.09 | 64.50 | 62.40 | 63.00 | -2.067% | 289,015 | +36.016% |
| 2026-07-07 | 64.27 | 65.69 | 64.05 | 64.33 | +0.689% | 122,582 | +33.204% |
| 2026-07-06 | 63.96 | 64.18 | 62.97 | 63.89 | -0.390% | 173,664 | +34.121% |
| 2026-07-02 | 64.58 | 66.47 | 63.23 | 64.14 | -0.543% | 189,519 | +33.598% |
| 2026-07-01 | 63.36 | 64.78 | 62.95 | 64.49 | +3.151% | 170,266 | +32.873% |
| 2026-06-30 | 61.65 | 62.69 | 60.58 | 62.52 | +1.411% | 279,284 | +37.060% |
| 2026-06-29 | 63.32 | 63.83 | 61.58 | 61.65 | -2.127% | 236,855 | +38.994% |
| 2026-06-26 | 61.88 | 63.86 | 61.88 | 62.99 | +1.959% | 639,799 | +36.037% |
| 2026-06-25 | 61.64 | 62.63 | 61.23 | 61.78 | -0.242% | 228,477 | +38.702% |
| 2026-06-24 | 60.24 | 62.18 | 60.01 | 61.93 | +3.753% | 211,937 | +38.366% |
| 2026-06-23 | 58.63 | 60.07 | 58.28 | 59.69 | +3.628% | 281,514 | +43.558% |
| 2026-06-22 | 58.29 | 60.41 | 57.30 | 57.60 | -1.581% | 275,773 | +48.767% |
| 2026-06-18 | 58.49 | 59.20 | 57.01 | 58.52 | +0.662% | 526,794 | +46.416% |
| 2026-06-17 | 59.35 | 59.84 | 56.29 | 58.14 | -2.597% | 206,590 | +47.386% |
| 2026-06-16 | 59.34 | 60.65 | 59.34 | 59.69 | +1.358% | 175,941 | +43.558% |
| 2026-06-15 | 59.81 | 60.17 | 58.34 | 58.89 | -2.403% | 197,886 | +45.509% |
| 2026-06-12 | 60.75 | 61.96 | 60.09 | 60.34 | -0.740% | 163,254 | +42.012% |
| 2026-06-11 | 61.09 | 61.34 | 59.67 | 60.79 | -0.589% | 205,471 | +40.961% |
| 2026-06-10 | 61.53 | 62.18 | 60.36 | 61.15 | +0.065% | 179,351 | +40.131% |
| 2026-06-09 | 59.88 | 61.49 | 59.61 | 61.11 | +2.054% | 186,307 | +40.223% |
| 2026-06-08 | 59.89 | 60.96 | 59.81 | 59.88 | +0.025% | 153,628 | +43.103% |
| 2026-06-05 | 59.91 | 60.88 | 59.73 | 59.87 | +1.089% | 222,996 | +43.139% |
| 2026-06-04 | 58.40 | 61.28 | 58.40 | 59.22 | +3.405% | 409,834 | +44.698% |
| 2026-06-03 | 57.31 | 58.07 | 56.03 | 57.27 | -0.590% | 261,448 | +49.625% |
| 2026-06-02 | 60.59 | 61.14 | 56.31 | 57.61 | -7.528% | 275,051 | +48.742% |
| 2026-06-01 | 61.98 | 62.80 | 61.28 | 62.30 | +0.891% | 171,511 | +37.544% |
| 2026-05-29 | 61.64 | 62.48 | 60.41 | 61.75 | +0.178% | 235,415 | +38.769% |
| 2026-05-28 | 59.13 | 61.67 | 58.41 | 61.64 | +3.771% | 214,789 | +39.017% |
| 2026-05-27 | 60.85 | 62.98 | 58.78 | 59.40 | -2.703% | 246,923 | +44.259% |
| 2026-05-26 | 62.27 | 62.34 | 60.50 | 61.05 | -2.694% | 200,622 | +40.360% |
| 2026-05-22 | 61.23 | 62.84 | 60.88 | 62.74 | +1.950% | 179,236 | +36.580% |
| 2026-05-21 | 63.66 | 64.14 | 60.00 | 61.54 | -4.233% | 292,701 | +39.243% |
| 2026-05-20 | 58.91 | 64.38 | 56.87 | 64.26 | +9.249% | 424,818 | +33.349% |
| 2026-05-19 | 59.85 | 60.38 | 58.06 | 58.82 | -0.491% | 205,267 | +45.682% |
| 2026-05-18 | 56.91 | 59.33 | 56.91 | 59.11 | +3.502% | 223,363 | +44.967% |
| 2026-05-15 | 57.58 | 58.57 | 56.34 | 57.11 | -0.652% | 168,741 | +50.044% |
| 2026-05-14 | 58.12 | 59.36 | 56.78 | 57.48 | -1.093% | 178,438 | +49.065% |
| 2026-05-13 | 57.11 | 58.12 | 56.45 | 58.12 | +0.745% | 145,185 | +47.436% |
| 2026-05-12 | 57.08 | 58.55 | 56.43 | 57.69 | +1.228% | 148,580 | +48.535% |
| 2026-05-11 | 58.43 | 59.03 | 56.58 | 56.99 | -2.614% | 191,851 | +50.360% |
| 2026-05-08 | 57.49 | 58.88 | 56.95 | 58.52 | +0.792% | 153,540 | +46.429% |
| 2026-05-07 | 55.90 | 58.47 | 55.90 | 58.06 | +4.868% | 167,154 | +47.589% |
| 2026-05-06 | 56.70 | 56.88 | 55.01 | 55.37 | -3.005% | 186,952 | +54.773% |
| 2026-05-05 | 57.26 | 57.86 | 56.41 | 57.08 | -0.314% | 184,622 | +50.123% |
| 2026-05-04 | 57.00 | 58.31 | 56.88 | 57.26 | -0.469% | 137,260 | +49.651% |
| 2026-05-01 | 58.03 | 58.30 | 57.48 | 57.53 | +0.122% | 142,713 | +48.948% |
| 2026-04-30 | 57.74 | 57.98 | 56.69 | 57.46 | -1.187% | 160,881 | +49.130% |
| 2026-04-29 | 57.45 | 58.19 | 56.81 | 58.15 | +0.293% | 168,263 | +47.360% |
| 2026-04-28 | 58.53 | 58.74 | 57.32 | 57.98 | -0.241% | 215,076 | +47.792% |
| 2026-04-27 | 56.91 | 58.63 | 56.91 | 58.12 | +1.378% | 159,803 | +47.436% |
| 2026-04-24 | 56.41 | 57.41 | 55.85 | 57.33 | +1.004% | 144,030 | +49.468% |
| 2026-04-23 | 57.09 | 57.39 | 55.82 | 56.76 | -1.115% | 166,444 | +50.969% |
| 2026-04-22 | 56.51 | 57.92 | 56.51 | 57.40 | +1.755% | 189,642 | +49.286% |
| 2026-04-21 | 55.01 | 56.47 | 54.67 | 56.41 | +3.088% | 267,674 | +51.906% |
| 2026-04-20 | 56.08 | 56.23 | 54.28 | 54.72 | -2.251% | 325,800 | +56.597% |
| 2026-04-17 | 56.86 | 56.99 | 55.94 | 55.98 | -0.745% | 154,595 | +53.073% |
| 2026-04-16 | 56.14 | 57.04 | 55.60 | 56.40 | +0.786% | 158,028 | +51.933% |
| 2026-04-15 | 55.28 | 56.33 | 54.71 | 55.96 | +1.524% | 161,331 | +53.127% |
| 2026-04-14 | 54.00 | 55.85 | 54.00 | 55.12 | +1.510% | 157,646 | +55.461% |
| 2026-04-13 | 52.93 | 54.32 | 52.86 | 54.30 | +2.899% | 248,652 | +57.808% |
| 2026-04-10 | 53.84 | 53.84 | 51.95 | 52.77 | -2.530% | 175,870 | +62.384% |
| 2026-04-09 | 53.39 | 54.18 | 51.69 | 54.14 | +1.026% | 264,717 | +58.275% |
| 2026-04-08 | 55.38 | 56.34 | 53.51 | 53.59 | -2.493% | 262,666 | +59.899% |
| 2026-04-07 | 54.18 | 56.29 | 53.91 | 54.96 | +1.655% | 238,589 | +55.913% |
| 2026-04-06 | 54.50 | 54.50 | 52.13 | 54.06 | -0.725% | 243,293 | +58.494% |
| 2026-04-02 | 53.29 | 54.53 | 52.24 | 54.46 | +1.604% | 206,358 | +57.345% |
| 2026-04-01 | 54.54 | 55.30 | 53.53 | 53.60 | -1.921% | 244,506 | +59.869% |
| 2026-03-31 | 54.76 | 56.06 | 53.35 | 54.65 | +0.793% | 263,604 | +56.798% |
| 2026-03-30 | 53.85 | 55.03 | 53.09 | 54.22 | +1.365% | 218,999 | +58.041% |
| 2026-03-27 | 52.90 | 53.66 | 52.16 | 53.49 | +0.150% | 244,557 | +60.198% |
| 2026-03-26 | 52.33 | 53.87 | 52.24 | 53.41 | +2.220% | 228,962 | +60.438% |
| 2026-03-25 | 53.80 | 54.02 | 51.11 | 52.25 | -2.043% | 188,702 | +64.000% |
| 2026-03-24 | 54.03 | 54.03 | 52.44 | 53.34 | -1.587% | 226,705 | +60.649% |
| 2026-03-23 | 54.29 | 55.40 | 53.76 | 54.20 | +1.327% | 277,416 | +58.100% |
| 2026-03-20 | 53.67 | 54.28 | 52.47 | 53.49 | -0.298% | 591,549 | +60.198% |
| 2026-03-19 | 54.35 | 55.59 | 52.17 | 53.65 | -1.361% | 257,197 | +59.720% |
| 2026-03-18 | 53.38 | 55.00 | 52.94 | 54.39 | +0.797% | 277,775 | +57.547% |
| 2026-03-17 | 54.08 | 55.41 | 53.85 | 53.96 | +0.428% | 356,757 | +58.803% |
| 2026-03-16 | 52.86 | 54.34 | 52.38 | 53.73 | +2.090% | 262,423 | +59.483% |
| 2026-03-13 | 51.98 | 52.86 | 51.38 | 52.63 | +2.214% | 286,678 | +62.816% |
| 2026-03-12 | 51.71 | 52.92 | 51.45 | 51.49 | -0.847% | 168,970 | +66.421% |
| 2026-03-11 | 51.11 | 52.03 | 50.51 | 51.93 | +0.601% | 235,840 | +65.011% |
| 2026-03-10 | 52.99 | 53.00 | 51.30 | 51.62 | -3.694% | 257,623 | +66.002% |
| 2026-03-09 | 54.20 | 54.59 | 52.83 | 53.60 | -2.475% | 234,109 | +59.869% |
| 2026-03-06 | 54.11 | 55.01 | 53.70 | 54.96 | +0.219% | 167,837 | +55.913% |
| 2026-03-05 | 52.86 | 55.33 | 52.66 | 54.84 | +3.316% | 260,302 | +56.255% |
| 2026-03-04 | 52.30 | 53.22 | 51.84 | 53.08 | +1.627% | 156,198 | +61.436% |
| 2026-03-03 | 51.36 | 52.82 | 50.98 | 52.23 | -0.362% | 203,883 | +64.063% |
| 2026-03-02 | 51.08 | 52.71 | 51.08 | 52.42 | +1.629% | 179,124 | +63.468% |
| 2026-02-27 | 51.16 | 51.87 | 50.55 | 51.58 | -0.655% | 225,487 | +66.130% |
| 2026-02-26 | 51.13 | 52.48 | 50.69 | 51.92 | +2.366% | 259,285 | +65.042% |
| 2026-02-25 | 50.45 | 52.00 | 47.00 | 50.72 | +1.036% | 296,555 | +68.947% |
| 2026-02-24 | 49.86 | 50.81 | 48.92 | 50.20 | +0.763% | 236,383 | +70.697% |
| 2026-02-23 | 48.76 | 51.19 | 48.49 | 49.82 | +0.850% | 344,051 | +71.999% |
| 2026-02-20 | 48.37 | 49.87 | 48.05 | 49.40 | +2.468% | 373,866 | +73.462% |
| 2026-02-19 | 48.31 | 48.50 | 47.05 | 48.21 | -0.434% | 235,103 | +77.743% |
| 2026-02-18 | 49.03 | 49.43 | 47.45 | 48.42 | -2.182% | 323,040 | +76.972% |
| 2026-02-17 | 49.78 | 50.30 | 48.42 | 49.50 | +0.610% | 298,529 | +73.111% |
| 2026-02-13 | 47.74 | 49.65 | 47.74 | 49.20 | +4.083% | 308,160 | +74.167% |
| 2026-02-12 | 46.66 | 48.40 | 46.26 | 47.27 | +1.547% | 372,540 | +81.278% |
| 2026-02-11 | 46.50 | 46.61 | 44.83 | 46.55 | -0.107% | 266,191 | +84.082% |
| 2026-02-10 | 46.10 | 47.45 | 45.03 | 46.60 | +1.304% | 427,009 | +83.884% |
| 2026-02-09 | 48.38 | 49.09 | 45.91 | 46.00 | -5.486% | 366,520 | +86.283% |
| 2026-02-06 | 49.19 | 49.94 | 47.64 | 48.67 | -0.123% | 364,172 | +76.063% |
| 2026-02-05 | 49.85 | 51.05 | 47.04 | 48.73 | -0.713% | 412,232 | +75.847% |
| 2026-02-04 | 51.81 | 52.38 | 48.40 | 49.08 | -4.847% | 476,425 | +74.593% |
| 2026-02-03 | 66.76 | 68.73 | 51.42 | 51.58 | -26.050% | 479,195 | +66.130% |
| 2026-02-02 | 69.34 | 71.41 | 67.91 | 69.75 | +0.172% | 203,913 | +22.853% |
| 2026-01-30 | 68.49 | 69.86 | 66.43 | 69.63 | +1.162% | 242,065 | +23.065% |
| 2026-01-29 | 66.57 | 69.53 | 66.57 | 68.83 | +2.594% | 224,634 | +24.495% |
| 2026-01-28 | 68.40 | 69.12 | 66.16 | 67.09 | -1.987% | 224,950 | +27.724% |
| 2026-01-27 | 70.13 | 70.46 | 68.30 | 68.45 | -3.128% | 177,811 | +25.186% |
| 2026-01-26 | 69.88 | 71.33 | 69.88 | 70.66 | +1.116% | 178,663 | +21.271% |
| 2026-01-23 | 70.68 | 70.78 | 69.16 | 69.88 | -1.647% | 124,283 | +22.624% |
| 2026-01-22 | 70.00 | 71.28 | 69.42 | 71.05 | +1.631% | 170,777 | +20.605% |
| 2026-01-21 | 69.21 | 71.21 | 68.44 | 69.91 | +0.924% | 200,995 | +22.572% |
| 2026-01-20 | 67.96 | 69.37 | 67.35 | 69.27 | +0.991% | 160,323 | +23.704% |
| 2026-01-16 | 69.00 | 69.07 | 68.25 | 68.59 | -0.853% | 165,607 | +24.931% |
| 2026-01-15 | 66.68 | 69.39 | 66.20 | 69.18 | +3.749% | 118,402 | +23.865% |
| 2026-01-14 | 68.35 | 69.08 | 66.59 | 66.68 | -2.529% | 90,129 | +28.509% |
| 2026-01-13 | 70.58 | 71.24 | 67.71 | 68.41 | -3.075% | 108,034 | +25.259% |
| 2026-01-12 | 70.89 | 71.39 | 69.00 | 70.58 | -1.176% | 154,704 | +21.408% |
| 2026-01-09 | 71.63 | 72.68 | 69.84 | 71.42 | -0.806% | 241,171 | +19.980% |
| 2026-01-08 | 70.13 | 72.45 | 69.58 | 72.00 | +2.316% | 161,383 | +19.014% |
| 2026-01-07 | 69.64 | 70.83 | 68.37 | 70.37 | +1.281% | 210,596 | +21.771% |
| 2026-01-06 | 67.77 | 69.78 | 67.33 | 69.48 | +1.967% | 153,828 | +23.330% |
| 2026-01-05 | 65.47 | 68.79 | 65.47 | 68.14 | +3.651% | 183,976 | +25.756% |
| 2026-01-02 | 67.54 | 68.17 | 65.54 | 65.74 | -2.852% | 137,565 | +30.347% |
| 2025-12-31 | 68.36 | 68.56 | 67.51 | 67.67 | -0.864% | 107,090 | +26.629% |
| 2025-12-30 | 68.36 | 68.61 | 67.98 | 68.26 | -0.496% | 104,430 | +25.535% |
| 2025-12-29 | 69.18 | 69.44 | 68.47 | 68.60 | -0.709% | 107,658 | +24.913% |
| 2025-12-26 | 68.58 | 69.56 | 68.47 | 69.09 | +0.305% | 122,530 | +24.027% |
| 2025-12-24 | 68.00 | 69.39 | 68.00 | 68.88 | +1.235% | 78,933 | +24.405% |
| 2025-12-23 | 68.63 | 68.63 | 67.74 | 68.04 | -0.643% | 370,953 | +25.941% |
| 2025-12-22 | 68.35 | 69.76 | 67.74 | 68.48 | -0.436% | 201,003 | +25.131% |
| 2025-12-19 | 70.03 | 70.13 | 68.40 | 68.78 | -2.079% | 525,793 | +24.586% |
| 2025-12-18 | 71.00 | 71.59 | 69.69 | 70.24 | -0.833% | 156,772 | +21.996% |
| 2025-12-17 | 70.18 | 71.40 | 69.85 | 70.83 | +0.411% | 110,333 | +20.980% |
| 2025-12-16 | 70.81 | 71.11 | 69.95 | 70.54 | -0.381% | 155,080 | +21.477% |
| 2025-12-15 | 70.25 | 71.29 | 69.91 | 70.81 | +1.258% | 199,133 | +21.014% |
| 2025-12-12 | 70.94 | 71.30 | 69.41 | 69.93 | -0.977% | 184,103 | +22.537% |
| 2025-12-11 | 69.58 | 71.23 | 69.58 | 70.62 | +2.170% | 164,882 | +21.340% |
| 2025-12-10 | 67.07 | 69.12 | 66.49 | 69.12 | +3.057% | 277,065 | +23.973% |
| 2025-12-09 | 68.60 | 69.53 | 66.88 | 67.07 | -1.916% | 179,761 | +27.762% |
| 2025-12-08 | 69.45 | 70.93 | 68.20 | 68.38 | -1.142% | 232,805 | +25.314% |
| 2025-12-05 | 70.60 | 70.60 | 68.50 | 69.17 | -1.691% | 202,720 | +23.883% |
| 2025-12-04 | 71.44 | 72.03 | 70.29 | 70.36 | -1.512% | 147,779 | +21.788% |
| 2025-12-03 | 72.10 | 72.52 | 71.26 | 71.44 | -0.723% | 144,756 | +19.947% |
| 2025-12-02 | 72.98 | 72.98 | 71.84 | 71.96 | -0.498% | 158,101 | +19.080% |
| 2025-12-01 | 72.77 | 74.45 | 72.15 | 72.32 | -1.175% | 196,710 | +18.487% |
| 2025-11-28 | 73.62 | 74.45 | 72.43 | 73.18 | -0.150% | 95,908 | +17.095% |
| 2025-11-26 | 73.91 | 75.36 | 73.14 | 73.29 | -1.399% | 254,146 | +16.919% |
| 2025-11-25 | 74.40 | 76.42 | 74.14 | 74.33 | +0.609% | 205,316 | +15.283% |
| 2025-11-24 | 74.00 | 74.60 | 73.17 | 73.88 | +0.041% | 222,187 | +15.985% |
| 2025-11-21 | 71.88 | 74.56 | 71.88 | 73.85 | +3.013% | 201,784 | +16.032% |
| 2025-11-20 | 72.31 | 73.41 | 71.36 | 71.69 | +0.140% | 116,709 | +19.529% |
| 2025-11-19 | 72.75 | 73.00 | 71.25 | 71.59 | -2.052% | 116,235 | +19.695% |
| 2025-11-18 | 72.81 | 73.21 | 71.81 | 73.09 | +0.536% | 124,545 | +17.239% |
| 2025-11-17 | 74.12 | 74.64 | 72.27 | 72.70 | -1.982% | 145,674 | +17.868% |
| 2025-11-14 | 73.73 | 75.00 | 72.85 | 74.17 | +0.898% | 185,007 | +15.532% |
| 2025-11-13 | 76.59 | 77.00 | 72.68 | 73.51 | -4.817% | 150,141 | +16.569% |
| 2025-11-12 | 77.41 | 78.86 | 77.00 | 77.23 | -0.413% | 266,114 | +10.954% |
| 2025-11-11 | 76.04 | 78.00 | 75.72 | 77.55 | +2.552% | 154,551 | +10.496% |
| 2025-11-10 | 75.90 | 76.42 | 74.51 | 75.62 | -0.461% | 161,690 | +13.317% |
| 2025-11-07 | 75.62 | 76.93 | 75.15 | 75.97 | +0.809% | 152,467 | +12.795% |
| 2025-11-06 | 74.84 | 76.05 | 74.07 | 75.36 | -0.146% | 129,306 | +13.708% |
| 2025-11-05 | 75.39 | 76.37 | 73.59 | 75.47 | -0.776% | 182,857 | +13.542% |
| 2025-11-04 | 75.32 | 79.43 | 74.62 | 76.06 | +4.021% | 204,328 | +12.661% |
| 2025-11-03 | 73.65 | 73.69 | 71.69 | 73.12 | -1.122% | 174,482 | +17.191% |
| 2025-10-31 | 73.12 | 76.00 | 72.95 | 73.95 | +0.462% | 227,645 | +15.876% |
| 2025-10-30 | 73.37 | 74.22 | 72.89 | 73.61 | +0.218% | 166,190 | +16.411% |
| 2025-10-29 | 74.27 | 74.53 | 72.91 | 73.45 | -1.975% | 155,798 | +16.664% |
| 2025-10-28 | 74.03 | 75.00 | 73.05 | 74.93 | +0.631% | 121,079 | +14.360% |
| 2025-10-27 | 75.68 | 76.00 | 74.31 | 74.46 | -1.547% | 140,615 | +15.082% |
| 2025-10-24 | 75.55 | 76.91 | 75.22 | 75.63 | +0.759% | 114,448 | +13.302% |
| 2025-10-23 | 75.63 | 76.42 | 74.27 | 75.06 | -1.068% | 153,813 | +14.162% |
| 2025-10-22 | 76.40 | 76.75 | 75.57 | 75.87 | -0.655% | 113,352 | +12.943% |
| 2025-10-21 | 73.62 | 76.87 | 73.62 | 76.37 | +3.426% | 204,196 | +12.204% |
| 2025-10-20 | 71.90 | 73.87 | 71.47 | 73.84 | +3.302% | 152,602 | +16.048% |
| 2025-10-17 | 70.69 | 71.71 | 70.51 | 71.48 | +1.275% | 162,532 | +19.880% |
| 2025-10-16 | 71.57 | 72.25 | 70.47 | 70.58 | -1.699% | 127,634 | +21.408% |
| 2025-10-15 | 71.94 | 72.99 | 71.49 | 71.80 | -0.333% | 133,305 | +19.345% |
| 2025-10-14 | 70.68 | 72.14 | 70.48 | 72.04 | +0.882% | 240,508 | +18.948% |
| 2025-10-13 | 72.68 | 73.61 | 71.20 | 71.41 | -1.707% | 134,847 | +19.997% |
| 2025-10-10 | 72.92 | 73.40 | 71.56 | 72.65 | -0.670% | 139,212 | +17.949% |
| 2025-10-09 | 72.88 | 73.78 | 72.74 | 73.14 | -0.313% | 127,122 | +17.159% |
| 2025-10-08 | 74.45 | 74.45 | 72.56 | 73.37 | -0.999% | 168,723 | +16.792% |
| 2025-10-07 | 74.28 | 75.49 | 73.57 | 74.11 | -0.670% | 181,431 | +15.625% |
| 2025-10-06 | 73.91 | 74.77 | 72.89 | 74.61 | +1.056% | 209,820 | +14.851% |
| 2025-10-03 | 73.11 | 75.14 | 73.11 | 73.83 | +0.572% | 160,505 | +16.064% |
| 2025-10-02 | 73.21 | 73.95 | 72.15 | 73.41 | -0.217% | 123,186 | +16.728% |
| 2025-10-01 | 76.78 | 77.37 | 73.35 | 73.57 | -4.973% | 153,722 | +16.474% |
| 2025-09-30 | 76.85 | 78.11 | 76.76 | 77.42 | +0.259% | 141,661 | +10.682% |
| 2025-09-29 | 78.74 | 79.25 | 77.10 | 77.22 | -1.806% | 132,520 | +10.969% |
| 2025-09-26 | 78.41 | 79.39 | 78.09 | 78.64 | +0.293% | 135,927 | +8.965% |
| 2025-09-25 | 79.07 | 79.69 | 77.66 | 78.41 | -0.972% | 146,065 | +9.285% |
| 2025-09-24 | 79.82 | 80.79 | 78.89 | 79.18 | -1.161% | 178,148 | +8.222% |
| 2025-09-23 | 80.00 | 80.57 | 78.63 | 80.11 | +0.780% | 176,092 | +6.965% |
| 2025-09-22 | 79.59 | 80.70 | 78.73 | 79.49 | +0.050% | 209,714 | +7.800% |
| 2025-09-19 | 83.11 | 83.13 | 79.34 | 79.45 | -4.242% | 1,145,131 | +7.854% |
| 2025-09-18 | 82.27 | 83.14 | 81.81 | 82.97 | +1.654% | 133,060 | +3.278% |
| 2025-09-17 | 81.70 | 83.92 | 81.43 | 81.62 | +0.037% | 153,721 | +4.987% |
| 2025-09-16 | 82.51 | 82.55 | 81.16 | 81.59 | -1.449% | 149,189 | +5.025% |
| 2025-09-15 | 85.21 | 85.70 | 82.46 | 82.79 | -3.271% | 144,034 | +3.503% |
| 2025-09-12 | 87.44 | 87.45 | 85.38 | 85.59 | -2.970% | 121,638 | +0.117% |
| 2025-09-11 | 85.15 | 88.65 | 84.88 | 88.21 | +2.989% | 206,798 | -2.857% |
| 2025-09-10 | 87.20 | 89.02 | 85.41 | 85.65 | -2.181% | 188,754 | +0.047% |
| 2025-09-09 | 89.53 | 89.53 | 86.51 | 87.56 | -3.077% | 178,555 | -2.136% |
| 2025-09-08 | 86.15 | 93.45 | 85.09 | 90.34 | +5.686% | 461,910 | -5.147% |
| 2025-09-05 | 85.89 | 88.16 | 84.68 | 85.48 | -0.570% | 121,479 | +0.246% |
| 2025-09-04 | 86.94 | 87.36 | 84.81 | 85.97 | -1.365% | 124,203 | -0.326% |
| 2025-09-03 | 87.18 | 88.35 | 86.44 | 87.16 | -0.525% | 137,671 | -1.687% |
| 2025-09-02 | 88.69 | 89.56 | 87.62 | 87.62 | -1.606% | 182,721 | -2.203% |
| 2025-08-29 | 89.58 | 89.58 | 88.83 | 89.05 | -0.280% | 138,151 | -3.773% |
| 2025-08-28 | 90.15 | 90.19 | 88.59 | 89.30 | -1.009% | 88,695 | -4.043% |
| 2025-08-27 | 89.57 | 90.93 | 89.56 | 90.21 | +0.501% | 102,534 | -5.011% |
| 2025-08-26 | 90.86 | 91.10 | 89.54 | 89.76 | -0.763% | 151,257 | -4.534% |
| 2025-08-25 | 92.65 | 92.65 | 89.96 | 90.45 | -2.364% | 140,576 | -5.263% |
| 2025-08-22 | 90.79 | 93.70 | 90.75 | 92.64 | +2.865% | 202,258 | -7.502% |
| 2025-08-21 | 88.79 | 90.67 | 88.71 | 90.06 | +1.271% | 174,535 | -4.852% |
| 2025-08-20 | 90.01 | 90.55 | 88.72 | 88.93 | -0.648% | 149,012 | -3.643% |
| 2025-08-19 | 89.11 | 90.00 | 89.10 | 89.51 | +0.777% | 90,953 | -4.268% |
| 2025-08-18 | 87.93 | 89.36 | 87.93 | 88.82 | +0.680% | 121,025 | -3.524% |
| 2025-08-15 | 89.03 | 89.47 | 87.81 | 88.22 | -0.215% | 131,393 | -2.868% |
| 2025-08-14 | 89.99 | 90.27 | 88.25 | 88.41 | -2.385% | 116,649 | -3.077% |
| 2025-08-13 | 90.00 | 91.92 | 89.21 | 90.57 | +0.846% | 147,237 | -5.388% |
| 2025-08-12 | 88.00 | 90.03 | 87.05 | 89.81 | +2.675% | 152,901 | -4.587% |
| 2025-08-11 | 86.14 | 87.61 | 85.88 | 87.47 | +1.485% | 195,184 | -2.035% |
| 2025-08-08 | 85.88 | 86.70 | 85.13 | 86.19 | +0.736% | 134,687 | -0.580% |
| 2025-08-07 | 88.58 | 89.42 | 85.18 | 85.56 | -3.147% | 125,769 | +0.152% |
| 2025-08-06 | 87.47 | 88.61 | 86.48 | 88.34 | +0.799% | 173,377 | -3.000% |
| 2025-08-05 | 86.94 | 89.79 | 86.94 | 87.64 | +1.294% | 178,853 | -2.225% |
| 2025-08-04 | 87.38 | 88.49 | 86.14 | 86.52 | -0.219% | 145,017 | -0.959% |
| 2025-08-01 | 88.29 | 88.60 | 86.32 | 86.71 | -2.133% | 176,963 | -1.176% |
| 2025-07-31 | 87.88 | 89.64 | 87.75 | 88.60 | -0.090% | 184,384 | -3.284% |
| 2025-07-30 | 88.45 | 89.16 | 87.93 | 88.68 | +0.192% | 134,643 | -3.372% |
| 2025-07-29 | 88.76 | 89.63 | 88.18 | 88.51 | +0.500% | 194,249 | -3.186% |
| 2025-07-28 | 88.52 | 88.97 | 87.32 | 88.07 | -0.755% | 181,304 | -2.702% |
| 2025-07-25 | 90.08 | 92.72 | 88.67 | 88.74 | -0.849% | 126,786 | -3.437% |
| 2025-07-24 | 92.40 | 92.75 | 89.49 | 89.50 | -3.825% | 398,778 | -4.257% |
| 2025-07-23 | 93.76 | 93.84 | 91.36 | 93.06 | -0.236% | 99,183 | -7.920% |
| 2025-07-22 | 96.27 | 97.97 | 93.00 | 93.28 | -2.864% | 172,873 | -8.137% |
| 2025-07-21 | 93.39 | 96.34 | 92.23 | 96.03 | +2.783% | 227,063 | -10.767% |
| 2025-07-18 | 97.80 | 97.80 | 93.14 | 93.43 | -3.661% | 167,303 | -8.284% |
| 2025-07-17 | 96.78 | 98.73 | 96.45 | 96.98 | -0.103% | 140,330 | -11.642% |
| 2025-07-16 | 95.89 | 97.66 | 95.35 | 97.08 | +1.241% | 198,800 | -11.733% |
| 2025-07-15 | 98.01 | 98.47 | 95.39 | 95.89 | -2.143% | 137,955 | -10.637% |
| 2025-07-14 | 97.74 | 98.82 | 97.39 | 97.99 | +0.215% | 117,416 | -12.552% |
| 2025-07-11 | 99.40 | 100.55 | 97.65 | 97.78 | -1.936% | 95,254 | -12.364% |
| 2025-07-10 | 99.63 | 100.31 | 99.00 | 99.71 | -0.170% | 108,970 | -14.061% |
| 2025-07-09 | 100.01 | 100.41 | 99.25 | 99.88 | +0.050% | 139,977 | -14.207% |
| 2025-07-08 | 100.01 | 101.70 | 99.69 | 99.83 | -0.170% | 150,051 | -14.164% |
| 2025-07-07 | 102.17 | 102.37 | 99.18 | 100.00 | -2.771% | 132,799 | -14.310% |
| 2025-07-03 | 101.75 | 103.06 | 101.06 | 102.85 | +1.440% | 100,244 | -16.684% |
| 2025-07-02 | 103.95 | 104.67 | 101.11 | 101.39 | -2.827% | 127,402 | -15.485% |
| 2025-07-01 | 102.62 | 104.99 | 102.21 | 104.34 | +1.518% | 188,638 | -17.874% |
| 2025-06-30 | 103.85 | 105.50 | 102.11 | 102.78 | -0.782% | 175,843 | -16.628% |
| 2025-06-27 | 102.25 | 103.90 | 101.74 | 103.59 | +1.350% | 610,772 | -17.280% |
| 2025-06-26 | 103.13 | 103.60 | 101.46 | 102.21 | -0.458% | 158,366 | -16.163% |
| 2025-06-25 | 104.69 | 104.69 | 102.60 | 102.68 | -1.948% | 99,762 | -16.547% |
| 2025-06-24 | 103.96 | 105.23 | 102.34 | 104.72 | +1.404% | 95,513 | -18.172% |
| 2025-06-23 | 102.46 | 103.48 | 101.83 | 103.27 | +1.136% | 120,328 | -17.023% |
| 2025-06-20 | 102.50 | 104.00 | 101.36 | 102.11 | -0.380% | 180,794 | -16.081% |
| 2025-06-18 | 102.65 | 103.98 | 102.20 | 102.50 | -0.166% | 86,544 | -16.400% |
| 2025-06-17 | 102.65 | 103.78 | 102.30 | 102.67 | -0.340% | 125,599 | -16.538% |
| 2025-06-16 | 105.56 | 105.69 | 102.50 | 103.02 | -1.951% | 135,403 | -16.822% |
| 2025-06-13 | 104.39 | 106.16 | 104.06 | 105.07 | -0.728% | 141,618 | -18.445% |
| 2025-06-12 | 107.98 | 108.47 | 105.55 | 105.84 | -2.054% | 86,820 | -19.038% |
| 2025-06-11 | 108.29 | 109.95 | 107.90 | 108.06 | -0.212% | 83,077 | -20.701% |
| 2025-06-10 | 108.16 | 109.59 | 107.90 | 108.29 | +0.083% | 182,924 | -20.870% |
| 2025-06-09 | 110.62 | 111.27 | 107.97 | 108.20 | -1.241% | 125,795 | -20.804% |
| 2025-06-06 | 111.21 | 111.40 | 108.72 | 109.56 | 0.000% | 81,991 | -21.787% |
| 2025-06-05 | 110.86 | 111.22 | 109.54 | 109.56 | -1.608% | 86,927 | -21.787% |
| 2025-06-04 | 112.21 | 112.39 | 111.27 | 111.35 | -0.411% | 71,683 | -23.044% |
| 2025-06-03 | 110.55 | 112.59 | 110.00 | 111.81 | +0.657% | 92,903 | -23.361% |
| 2025-06-02 | 111.58 | 111.64 | 109.12 | 111.08 | -0.171% | 140,989 | -22.857% |
| 2025-05-30 | 110.00 | 112.14 | 109.42 | 111.27 | +0.488% | 227,132 | -22.989% |
| 2025-05-29 | 110.86 | 113.64 | 110.52 | 110.73 | +0.263% | 80,067 | -22.614% |
| 2025-05-28 | 112.44 | 112.50 | 110.23 | 110.44 | 0.000% | 135,493 | -22.410% |