Dark

ECPG
Encore Capital Group, Inc.
stock NASDAQ

At Close

Jul 30, 2026 3:59:46 PM EDT

94.10USD+0.282%(+0.27)227,961

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

95.90USD+2.206%(+2.07)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

94.45USD+0.053%(+0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	95.4000	96.030000	93.6600	94.1000	+0.288%	227,961	0.000%
2026-07-29	95.1600	97.800000	93.4000	93.8300	-2.158%	441,318	+0.288%
2026-07-28	95.7400	98.015400	94.5800	95.9000	+1.535%	472,575	-1.877%
2026-07-27	90.2900	94.570000	90.2900	94.4500	+4.764%	369,660	-0.371%
2026-07-24	85.6700	90.780000	85.6700	90.1550	+5.284%	606,053	+4.376%
2026-07-23	86.9500	87.275000	82.7100	85.6300	-2.925%	1,171,776	+9.891%
2026-07-22	89.0200	89.515000	87.5700	88.2100	-1.110%	173,585	+6.677%
2026-07-21	88.9800	89.330000	87.0200	89.2000	+0.598%	203,261	+5.493%
2026-07-20	91.3900	91.680000	88.6400	88.6700	-2.913%	170,633	+6.124%
2026-07-17	91.0900	92.050000	89.8300	91.3300	-1.072%	160,653	+3.033%
2026-07-16	89.2800	93.800000	89.2800	92.3200	+2.749%	280,209	+1.928%
2026-07-15	90.0000	90.470000	88.4700	89.8500	+0.290%	154,809	+4.730%
2026-07-14	90.9600	91.355000	89.1500	89.5900	-1.452%	253,612	+5.034%
2026-07-13	92.2300	92.695000	90.3750	90.9100	-1.804%	228,458	+3.509%
2026-07-10	91.9600	93.210000	91.0200	92.5800	+0.784%	182,159	+1.642%
2026-07-09	88.2000	92.679900	87.6000	91.8600	+4.935%	396,740	+2.438%
2026-07-08	89.8200	90.340000	86.7050	87.5400	-2.917%	259,459	+7.494%
2026-07-07	88.5900	91.240000	88.5900	90.1700	+0.737%	384,649	+4.358%
2026-07-06	90.6100	91.405000	89.1250	89.5100	-1.214%	670,462	+5.128%
2026-07-02	93.6400	94.325000	89.7300	90.6100	-3.391%	447,217	+3.852%
2026-07-01	93.2900	94.599900	92.2400	93.7900	+0.536%	406,331	+0.331%
2026-06-30	92.6900	94.030000	91.5000	93.2900	+0.506%	379,700	+0.868%
2026-06-29	90.1300	92.930000	88.8300	92.8200	+2.428%	391,260	+1.379%
2026-06-26	87.4200	90.740000	87.0100	90.6200	+3.708%	665,816	+3.840%
2026-06-25	86.3000	87.395000	85.4150	87.3800	+0.356%	216,630	+7.691%
2026-06-24	86.4500	89.525000	85.9800	87.0700	+1.362%	464,579	+8.074%
2026-06-23	83.0800	86.470000	83.0600	85.9000	+2.323%	302,143	+9.546%
2026-06-22	83.8300	84.490000	82.8800	83.9500	+1.084%	174,743	+12.091%
2026-06-18	83.3600	83.705000	82.3300	83.0500	+0.496%	440,822	+13.305%
2026-06-17	83.4500	84.560000	81.8100	82.6400	-0.410%	275,074	+13.867%
2026-06-16	83.3500	85.350000	82.9100	82.9800	+0.399%	292,973	+13.401%
2026-06-15	81.5800	84.190000	81.3400	82.6500	+1.611%	386,089	+13.854%
2026-06-12	80.7000	81.940000	79.1301	81.3400	+1.119%	162,602	+15.687%
2026-06-11	80.5100	80.685000	77.7102	80.4400	+0.299%	336,670	+16.982%
2026-06-10	82.0800	82.425000	79.2000	80.2000	-2.870%	713,523	+17.332%
2026-06-09	81.4400	83.000000	80.6500	82.5700	+2.827%	248,386	+13.964%
2026-06-08	82.3200	82.970000	79.5400	80.3000	-1.424%	322,715	+17.186%
2026-06-05	80.2300	81.530000	79.7300	81.4600	+1.067%	204,248	+15.517%
2026-06-04	78.0800	80.680000	77.8000	80.6000	+3.320%	220,276	+16.749%
2026-06-03	78.4600	80.770000	77.8500	78.0100	-0.102%	236,418	+20.626%
2026-06-02	78.4300	79.320000	77.0200	78.0900	-0.598%	225,821	+20.502%
2026-06-01	79.9600	80.670000	78.2200	78.5600	-1.714%	217,488	+19.781%
2026-05-29	80.3000	80.990000	79.4300	79.9300	-0.455%	285,235	+17.728%
2026-05-28	81.6600	81.660000	79.9425	80.2950	-1.900%	203,586	+17.193%
2026-05-27	81.7000	82.440000	81.0450	81.8500	+0.368%	186,700	+14.966%
2026-05-26	80.5600	81.760000	80.3100	81.5500	+1.683%	173,222	+15.389%
2026-05-22	81.8200	81.985000	79.7900	80.2000	-1.680%	191,525	+17.332%
2026-05-21	80.2100	81.925000	78.9100	81.5700	+1.153%	220,515	+15.361%
2026-05-20	80.9600	82.195000	79.3950	80.6400	+0.155%	314,793	+16.691%
2026-05-19	80.7400	81.860000	79.4500	80.5150	-0.279%	419,161	+16.873%
2026-05-18	81.6200	82.815000	79.7500	80.7400	-1.078%	481,392	+16.547%
2026-05-15	81.2500	82.680000	78.3277	81.6200	-0.135%	408,767	+15.290%
2026-05-14	79.9900	82.385000	79.3600	81.7300	+3.430%	465,471	+15.135%
2026-05-13	81.3100	81.875000	78.7400	79.0200	-3.174%	344,331	+19.084%
2026-05-12	82.3600	83.370000	81.2250	81.6100	-0.875%	381,647	+15.304%
2026-05-11	83.5000	86.140000	81.9100	82.3300	-1.848%	541,745	+14.296%
2026-05-08	82.8100	84.210000	79.0000	83.8800	+2.019%	455,224	+12.184%
2026-05-07	90.5850	92.640000	79.9000	82.2200	-2.398%	1,008,825	+14.449%
2026-05-06	85.1300	85.737500	83.9100	84.2400	-0.201%	255,103	+11.705%
2026-05-05	83.6300	85.570000	83.6300	84.4100	+1.467%	243,301	+11.480%
2026-05-04	82.7100	84.140000	82.3200	83.1900	-0.132%	212,179	+13.115%
2026-05-01	83.0000	83.690000	82.7100	83.3000	+0.640%	147,146	+12.965%
2026-04-30	81.6900	83.370000	80.3300	82.7700	+1.025%	343,624	+13.689%
2026-04-29	83.6800	84.203000	81.2100	81.9300	-2.545%	307,921	+14.854%
2026-04-28	84.7000	85.240000	83.6600	84.0700	-0.273%	138,893	+11.931%
2026-04-27	83.9300	85.090000	82.4335	84.3000	+0.681%	198,498	+11.625%
2026-04-24	83.7800	84.330000	82.0200	83.7300	-0.440%	291,106	+12.385%
2026-04-23	83.6000	85.420000	83.2150	84.1000	+0.827%	382,781	+11.891%
2026-04-22	82.4500	83.600000	81.7500	83.4100	+2.031%	273,212	+12.816%
2026-04-21	83.0200	83.720000	81.4500	81.7500	-0.547%	350,575	+15.107%
2026-04-20	80.7400	82.660000	80.7400	82.2000	+1.796%	237,549	+14.477%
2026-04-17	79.5500	81.770000	79.1100	80.7500	+2.605%	349,311	+16.533%
2026-04-16	78.5000	79.919000	77.6200	78.7000	+0.013%	548,333	+19.568%
2026-04-15	79.3900	80.155000	77.7000	78.6900	-1.280%	923,558	+19.583%
2026-04-14	77.9900	80.120000	77.7080	79.7100	+1.827%	337,533	+18.053%
2026-04-13	75.2200	78.420000	75.1700	78.2800	+3.778%	317,275	+20.210%
2026-04-10	76.3600	76.370000	74.5500	75.4300	-1.218%	210,904	+24.751%
2026-04-09	73.8800	76.735000	73.4600	76.3600	+2.113%	371,853	+23.232%
2026-04-08	75.0000	79.519900	73.5200	74.7800	+1.383%	813,251	+25.836%
2026-04-07	72.3100	74.080000	72.3100	73.7600	+1.696%	360,905	+27.576%
2026-04-06	71.0800	72.860000	70.8350	72.5300	+1.954%	329,695	+29.739%
2026-04-02	70.1200	72.100000	69.1000	71.1400	+0.381%	195,343	+32.274%
2026-04-01	70.6600	71.765000	69.8800	70.8700	+1.070%	182,848	+32.778%
2026-03-31	69.4500	70.120000	68.3900	70.1200	+2.156%	241,172	+34.199%
2026-03-30	69.1200	69.930000	67.9550	68.6400	-0.334%	197,814	+37.092%
2026-03-27	70.3000	70.530000	67.9650	68.8700	-2.588%	210,785	+36.634%
2026-03-26	70.5800	71.520000	70.3200	70.7000	-0.212%	228,964	+33.098%
2026-03-25	71.4100	72.070000	70.2300	70.8500	-0.183%	184,741	+32.816%
2026-03-24	69.5500	71.125000	69.4900	70.9800	+1.169%	295,291	+32.573%
2026-03-23	68.8700	71.810000	68.8700	70.1600	+3.146%	246,378	+34.122%
2026-03-20	69.1400	69.140000	67.3400	68.0200	-1.620%	643,339	+38.342%
2026-03-19	68.0600	70.290000	67.0700	69.1400	+1.023%	229,855	+36.101%
2026-03-18	67.5350	69.400000	67.5350	68.4400	+0.810%	237,948	+37.493%
2026-03-17	66.8800	68.825000	66.6600	67.8900	+2.152%	222,242	+38.607%
2026-03-16	67.4400	68.270000	66.4000	66.4600	-0.375%	347,537	+41.589%
2026-03-13	67.0600	68.550000	66.4250	66.7100	-0.358%	277,835	+41.058%
2026-03-12	65.9200	68.070000	65.0100	66.9500	-0.402%	288,956	+40.553%
2026-03-11	67.4500	68.420000	66.2400	67.2200	-0.885%	219,401	+39.988%
2026-03-10	67.7400	68.490000	66.0900	67.8200	-0.543%	390,584	+38.750%
2026-03-09	70.2700	70.270000	67.6800	68.1900	-3.523%	480,872	+37.997%
2026-03-06	71.4600	71.460000	69.1600	70.6800	-2.752%	323,702	+33.135%
2026-03-05	72.6000	73.040000	71.0300	72.6800	-1.451%	316,616	+29.472%
2026-03-04	72.0000	74.578000	70.0400	73.7500	+2.630%	405,125	+27.593%
2026-03-03	68.6200	72.620000	68.3700	71.8600	+1.325%	397,597	+30.949%
2026-03-02	66.7300	72.300000	66.0250	70.9200	+3.851%	535,033	+32.685%
2026-02-27	64.0800	68.750000	64.0000	68.2900	+6.803%	737,082	+37.795%
2026-02-26	60.8000	65.500000	60.0100	63.9400	+8.062%	752,858	+47.169%
2026-02-25	58.3000	59.675000	57.9950	59.1700	+1.982%	295,265	+59.033%
2026-02-24	56.5200	59.200000	56.4600	58.0200	+2.545%	131,266	+62.185%
2026-02-23	58.4800	58.945000	56.1350	56.5800	-3.133%	149,348	+66.313%
2026-02-20	58.0400	58.640000	57.5700	58.4100	+0.568%	93,315	+61.103%
2026-02-19	57.8500	58.600000	57.5740	58.0800	-0.086%	87,600	+62.018%
2026-02-18	57.3500	59.590000	57.3500	58.1300	+1.466%	148,397	+61.879%
2026-02-17	57.2900	58.006400	56.9600	57.2900	-0.313%	118,941	+64.252%
2026-02-13	57.1600	57.850000	56.4700	57.4700	+0.542%	192,030	+63.738%
2026-02-12	57.6400	58.400000	55.9000	57.1600	-0.418%	153,641	+64.626%
2026-02-11	58.3900	58.550000	57.0700	57.4000	-1.000%	113,878	+63.937%
2026-02-10	58.3000	59.200000	57.8550	57.9800	-0.549%	188,076	+62.297%
2026-02-09	57.7500	58.670000	57.2900	58.3000	+0.952%	180,757	+61.407%
2026-02-06	57.0600	57.840000	57.0100	57.7500	+2.140%	193,585	+62.944%
2026-02-05	55.9800	56.745000	54.9900	56.5400	+0.730%	116,914	+66.431%
2026-02-04	55.3000	56.960000	55.1750	56.1300	+1.574%	199,869	+67.647%
2026-02-03	55.8200	56.250000	54.2700	55.2600	-1.074%	188,029	+70.286%
2026-02-02	55.2400	56.660000	54.8150	55.8600	+1.196%	209,352	+68.457%
2026-01-30	55.0900	55.630000	54.2600	55.2000	-0.648%	300,798	+70.471%
2026-01-29	54.2100	55.680000	53.9700	55.5600	+3.061%	162,942	+69.366%
2026-01-28	55.5100	55.510000	53.4400	53.9100	-2.566%	228,079	+74.550%
2026-01-27	55.1400	55.380000	54.5200	55.3300	+0.036%	77,029	+70.070%
2026-01-26	54.8600	55.600000	54.8600	55.3100	+0.600%	58,906	+70.132%
2026-01-23	55.9900	56.505000	54.9000	54.9800	-2.206%	155,031	+71.153%
2026-01-22	55.9900	57.790000	55.9850	56.2200	+0.232%	208,340	+67.378%
2026-01-21	55.1700	56.160000	55.1700	56.0900	+1.704%	99,309	+67.766%
2026-01-20	55.9500	56.285000	54.3062	55.1500	-1.903%	144,566	+70.626%
2026-01-16	56.3200	56.690000	55.9800	56.2200	+0.214%	112,953	+67.378%
2026-01-15	55.4400	56.290000	55.2702	56.1000	+1.759%	174,988	+67.736%
2026-01-14	55.9100	55.935000	54.8550	55.1300	-1.624%	180,903	+70.687%
2026-01-13	55.4000	56.390000	54.8300	56.0400	+1.155%	138,323	+67.916%
2026-01-12	55.5700	55.595000	54.7100	55.4000	-1.018%	133,326	+69.856%
2026-01-09	56.4000	56.700000	55.2800	55.9700	-0.621%	97,457	+68.126%
2026-01-08	56.1900	57.070000	56.0200	56.3200	-0.618%	114,833	+67.081%
2026-01-07	56.1300	56.720000	55.1782	56.6700	+1.106%	195,774	+66.049%
2026-01-06	56.4100	56.490000	55.5041	56.0500	-1.146%	178,617	+67.886%
2026-01-05	55.8900	57.805000	55.6400	56.7000	+1.413%	311,543	+65.961%
2026-01-02	54.4700	55.920000	54.0000	55.9100	+2.870%	296,282	+68.306%
2025-12-31	55.1900	55.280000	53.6900	54.3500	-1.522%	104,502	+73.137%
2025-12-30	55.4000	56.000000	54.8000	55.1900	-0.217%	146,961	+70.502%
2025-12-29	55.4800	55.480000	54.6600	55.3100	-0.378%	136,472	+70.132%
2025-12-26	54.9900	55.720000	54.5500	55.5200	+0.982%	88,051	+69.488%
2025-12-24	54.2900	55.500000	53.9500	54.9800	+0.881%	60,104	+71.153%
2025-12-23	54.9400	55.570000	54.4500	54.5000	-1.340%	120,630	+72.661%
2025-12-22	54.6100	55.240000	54.1800	55.2400	+1.321%	202,547	+70.348%
2025-12-19	54.3200	54.760000	53.8550	54.5200	-0.018%	524,316	+72.597%
2025-12-18	54.7400	54.955000	53.9700	54.5300	+0.405%	270,996	+72.566%
2025-12-17	54.6300	54.809906	54.0650	54.3100	-0.074%	236,612	+73.265%
2025-12-16	53.7500	54.920000	53.7500	54.3500	+1.192%	266,456	+73.137%
2025-12-15	54.2200	54.485000	53.0200	53.7100	0.000%	197,741	+75.200%
2025-12-12	56.1800	56.485000	53.3700	53.7100	-3.883%	161,804	+75.200%
2025-12-11	55.3400	56.670000	54.5100	55.8800	+0.994%	420,400	+68.397%
2025-12-10	53.9400	56.490000	53.6900	55.3300	+2.577%	382,271	+70.070%
2025-12-09	53.5100	54.465000	52.7700	53.9400	+0.279%	304,255	+74.453%
2025-12-08	53.2100	54.170000	52.5100	53.7900	+1.721%	221,413	+74.940%
2025-12-05	52.9000	53.880000	52.6700	52.8800	-0.339%	241,604	+77.950%
2025-12-04	51.8700	53.780000	51.7500	53.0600	+1.531%	329,344	+77.346%
2025-12-03	52.7900	53.080000	51.9000	52.2600	-1.098%	188,979	+80.061%
2025-12-02	53.2700	53.630000	52.5300	52.8400	-0.198%	312,139	+78.085%
2025-12-01	51.0900	52.980000	51.0000	52.9450	+2.033%	279,424	+77.732%
2025-11-28	51.5000	52.465000	51.4050	51.8900	+1.486%	129,045	+81.345%
2025-11-26	51.4600	52.000000	50.2375	51.1300	-0.699%	381,986	+84.041%
2025-11-25	49.5600	51.840000	49.5600	51.4900	+4.020%	361,657	+82.754%
2025-11-24	49.1500	50.030000	48.8950	49.5000	+0.426%	325,739	+90.101%
2025-11-21	47.7500	49.940000	47.7500	49.2900	+3.290%	232,700	+90.911%
2025-11-20	48.4000	49.510000	47.4900	47.7200	0.000%	205,941	+97.192%
2025-11-19	48.9000	49.520000	47.6800	47.7200	-2.053%	143,677	+97.192%
2025-11-18	47.7100	49.050000	47.6350	48.7200	+1.352%	189,512	+93.144%
2025-11-17	49.4600	49.880000	47.8120	48.0700	-3.065%	203,039	+95.756%
2025-11-14	47.9900	49.830000	47.9500	49.5900	+1.556%	173,381	+89.756%
2025-11-13	48.2100	49.320000	48.1500	48.8300	+0.639%	181,243	+92.709%
2025-11-12	49.8300	50.055000	48.3100	48.5200	-2.394%	228,949	+93.941%
2025-11-11	49.4200	50.180000	49.0800	49.7100	+0.222%	214,442	+89.298%
2025-11-10	48.6800	50.050000	48.1750	49.6000	+4.840%	392,651	+89.718%
2025-11-07	46.8400	48.200000	46.8000	47.3100	+0.191%	396,988	+98.901%
2025-11-06	49.8300	51.470000	46.8000	47.2200	+10.456%	720,736	+99.280%
2025-11-05	41.1000	42.835000	41.1000	42.7500	+4.015%	352,957	+120.117%
2025-11-04	42.7600	43.000000	41.0550	41.1000	-4.971%	232,593	+128.954%
2025-11-03	42.2500	43.340000	41.4400	43.2500	+4.016%	248,173	+117.572%
2025-10-31	40.7200	41.820000	40.5200	41.5800	+1.663%	172,197	+126.311%
2025-10-30	41.8100	42.180000	40.6000	40.9000	-2.758%	223,039	+130.073%
2025-10-29	43.2900	43.480000	41.4400	42.0600	-3.444%	212,714	+123.728%
2025-10-28	44.4100	44.410000	43.2700	43.5600	-1.892%	115,807	+116.024%
2025-10-27	44.8800	45.300000	44.0800	44.4000	-0.871%	165,415	+111.937%
2025-10-24	44.6000	45.215000	44.5500	44.7900	+1.106%	157,065	+110.092%
2025-10-23	43.2400	44.360000	43.0300	44.3000	+2.856%	141,684	+112.415%
2025-10-22	43.0900	43.305000	42.4300	43.0700	+0.408%	148,827	+118.482%
2025-10-21	42.0700	43.015000	41.6500	42.8950	+1.973%	133,445	+119.373%
2025-10-20	41.7400	42.260000	41.2250	42.0650	+1.705%	134,090	+123.701%
2025-10-17	40.4200	41.520000	40.4200	41.3600	+2.048%	210,452	+127.515%
2025-10-16	44.0700	44.539900	39.9450	40.5300	-8.033%	348,904	+132.174%
2025-10-15	45.0600	45.485000	43.5900	44.0700	-1.870%	375,808	+113.524%
2025-10-14	43.4500	45.140000	43.4500	44.9100	+1.883%	280,054	+109.530%
2025-10-13	42.4300	44.130000	42.2550	44.0800	+5.002%	245,976	+113.475%
2025-10-10	43.2100	43.730000	41.9500	41.9800	-2.553%	295,221	+124.154%
2025-10-09	42.6700	43.335000	42.0800	43.0800	+0.961%	249,607	+118.431%
2025-10-08	41.4800	42.760000	41.0400	42.6700	+3.117%	240,325	+120.530%
2025-10-07	40.8300	41.765000	40.4750	41.3800	+1.846%	470,740	+127.405%
2025-10-06	41.7200	42.120000	40.5400	40.6300	-1.646%	293,518	+131.602%
2025-10-03	41.4800	42.200000	40.5800	41.3100	-0.073%	485,802	+127.790%
2025-10-02	40.9000	41.600000	40.2850	41.3400	+1.823%	362,394	+127.625%
2025-10-01	41.4400	41.750000	40.5500	40.6000	-2.731%	265,738	+131.773%
2025-09-30	43.3200	43.515000	40.8000	41.7400	-4.288%	362,980	+125.443%
2025-09-29	43.9100	44.085000	43.2000	43.6100	-0.252%	288,961	+115.776%
2025-09-26	43.6900	44.395000	43.5200	43.7200	+0.390%	295,013	+115.233%
2025-09-25	42.9700	43.670000	42.8700	43.5500	+0.834%	332,821	+116.073%
2025-09-24	45.0700	45.575000	43.0100	43.1900	-4.679%	277,570	+117.875%
2025-09-23	45.6700	46.670000	45.1400	45.3100	-0.330%	312,378	+107.680%
2025-09-22	44.9900	45.840000	44.9300	45.4600	+0.687%	326,487	+106.995%
2025-09-19	46.2100	46.247100	45.0500	45.1500	-2.039%	536,377	+108.416%
2025-09-18	44.9600	46.500000	44.9600	46.0900	+3.225%	279,502	+104.166%
2025-09-17	44.4900	46.267500	44.4650	44.6500	+0.202%	268,123	+110.750%
2025-09-16	44.7300	45.170000	44.4200	44.5600	-0.402%	386,235	+111.176%
2025-09-15	44.4000	45.290000	44.0100	44.7400	+1.199%	265,308	+110.326%
2025-09-12	44.1900	44.595000	43.8800	44.2100	-0.203%	272,302	+112.848%
2025-09-11	43.2200	44.360000	43.2200	44.3000	+2.665%	267,467	+112.415%
2025-09-10	43.6800	43.860000	43.0200	43.1500	-1.529%	395,848	+118.076%
2025-09-09	45.0100	45.180000	43.5100	43.8200	-2.275%	277,715	+114.742%
2025-09-08	44.5300	44.990000	43.3900	44.8400	+0.877%	344,660	+109.857%
2025-09-05	42.2100	44.620000	42.1600	44.4500	+6.086%	677,402	+111.699%
2025-09-04	41.8000	42.240000	41.2400	41.9000	+0.697%	559,543	+124.582%
2025-09-03	41.5900	42.165000	41.3700	41.6100	-0.359%	311,334	+126.148%
2025-09-02	41.2800	41.900000	40.9600	41.7600	-0.191%	305,579	+125.335%
2025-08-29	41.6300	42.200000	41.1800	41.8400	+1.014%	283,598	+124.904%
2025-08-28	41.9600	41.960000	41.1700	41.4200	-0.790%	194,280	+127.185%
2025-08-27	41.1600	42.005000	41.0600	41.7500	+1.041%	259,646	+125.389%
2025-08-26	42.1100	42.250000	41.3100	41.3200	-2.039%	254,293	+127.735%
2025-08-25	42.2400	42.910000	41.9600	42.1800	-0.166%	284,528	+123.092%
2025-08-22	41.0100	42.730000	40.5750	42.2500	+4.167%	357,277	+122.722%
2025-08-21	40.9200	41.240000	40.3700	40.5600	-1.958%	224,090	+132.002%
2025-08-20	41.5700	41.820000	41.1650	41.3700	-0.505%	215,244	+127.460%
2025-08-19	41.3800	42.110000	41.2900	41.5800	+1.070%	179,412	+126.311%
2025-08-18	40.6400	41.625000	40.4650	41.1400	+1.405%	181,193	+128.731%
2025-08-15	41.7100	41.840000	40.5300	40.5700	-2.241%	198,925	+131.945%
2025-08-14	41.1300	41.580000	40.9300	41.5000	-0.480%	244,286	+126.747%
2025-08-13	41.3000	42.070000	41.0000	41.7000	+1.349%	352,787	+125.659%
2025-08-12	40.0500	42.220000	39.9000	41.1450	+3.744%	650,806	+128.703%
2025-08-11	39.1700	40.030000	38.9560	39.6600	+1.173%	317,747	+137.267%
2025-08-08	39.4400	39.760000	38.6800	39.2000	-0.609%	400,078	+140.051%
2025-08-07	42.0000	42.000000	37.7400	39.4400	+5.370%	605,771	+138.590%
2025-08-06	36.8200	37.800000	36.2450	37.4300	+2.156%	302,416	+151.403%
2025-08-05	37.4900	37.970000	36.4700	36.6400	-1.107%	294,531	+156.823%
2025-08-04	36.4900	38.200000	36.0700	37.0500	+3.003%	343,724	+153.981%
2025-08-01	36.1900	36.410000	35.6750	35.9700	-2.467%	375,445	+161.607%
2025-07-31	36.7100	37.250000	36.5450	36.8800	-0.243%	313,896	+155.152%
2025-07-30	37.6600	37.980000	36.7500	36.9700	-1.584%	359,157	+154.531%
2025-07-29	38.7000	38.920000	37.4100	37.5650	-2.021%	224,251	+150.499%
2025-07-28	38.7000	39.420000	37.9950	38.3400	-0.686%	184,092	+145.436%
2025-07-25	38.8100	39.070000	38.4800	38.6050	-0.426%	164,396	+143.751%
2025-07-24	39.6600	39.775000	38.6850	38.7700	-2.661%	166,489	+142.713%
2025-07-23	39.5100	39.970000	39.0200	39.8300	+1.607%	217,990	+136.254%
2025-07-22	38.7300	39.390000	38.7300	39.2000	+1.240%	156,013	+140.051%
2025-07-21	38.9200	39.310000	38.6650	38.7200	0.000%	120,839	+143.027%
2025-07-18	39.4700	39.500000	37.5700	38.7200	-0.896%	332,584	+143.027%
2025-07-17	38.1000	39.280000	38.1000	39.0700	+2.197%	178,899	+140.850%
2025-07-16	37.9900	38.535000	37.5150	38.2300	+1.298%	279,613	+146.142%
2025-07-15	38.5800	38.650000	37.6450	37.7400	-1.847%	299,874	+149.338%
2025-07-14	38.8600	39.020000	38.0900	38.4500	-1.511%	302,711	+144.733%
2025-07-11	40.7800	40.800000	38.7300	39.0400	-5.081%	356,853	+141.035%
2025-07-10	40.8900	41.560000	40.8900	41.1300	+0.317%	181,938	+128.787%
2025-07-09	40.7700	41.090000	40.2918	41.0000	+1.035%	147,064	+129.512%
2025-07-08	40.4900	41.260000	40.4450	40.5800	+1.021%	272,214	+131.888%
2025-07-07	40.7000	41.355000	39.9900	40.1700	-2.429%	211,463	+134.254%
2025-07-03	41.1800	41.345000	40.8923	41.1700	+0.709%	82,642	+128.564%
2025-07-02	40.0700	41.160000	39.8550	40.8800	+2.302%	263,177	+130.186%
2025-07-01	38.5900	40.650000	38.3700	39.9600	+3.229%	237,411	+135.485%
2025-06-30	39.5200	39.615000	38.5701	38.7100	-1.826%	379,551	+143.090%
2025-06-27	39.3600	39.860000	38.7000	39.4300	+0.510%	700,856	+138.651%
2025-06-26	39.3300	39.455000	38.6900	39.2300	+0.616%	286,415	+139.867%
2025-06-25	39.6000	39.600000	38.8450	38.9900	-1.366%	174,441	+141.344%
2025-06-24	39.5300	39.933800	39.1600	39.5300	+1.489%	242,236	+138.047%
2025-06-23	38.3100	38.985000	37.7650	38.9500	+0.907%	161,073	+141.592%
2025-06-20	38.6000	38.820000	38.2500	38.6000	+0.994%	296,532	+143.782%
2025-06-18	38.0500	38.890000	37.9050	38.2200	+0.157%	189,439	+146.206%
2025-06-17	38.4100	39.000000	38.0750	38.1600	-2.154%	240,043	+146.593%
2025-06-16	38.7200	39.220000	38.1600	39.0000	+2.308%	266,392	+141.282%
2025-06-13	38.2000	39.000000	37.7900	38.1200	-1.879%	287,783	+146.852%
2025-06-12	40.0200	40.160000	38.3400	38.8500	-2.509%	308,310	+142.214%
2025-06-11	39.3900	40.040000	38.6000	39.8500	+2.284%	423,567	+136.136%
2025-06-10	38.5100	39.310000	38.0750	38.9600	+1.591%	140,995	+141.530%
2025-06-09	38.7400	38.800000	38.1100	38.3500	-0.156%	205,835	+145.372%
2025-06-06	37.9700	38.420000	37.6900	38.4100	+3.114%	160,297	+144.988%
2025-06-05	38.1800	38.310000	37.1650	37.2500	-2.716%	197,714	+152.617%
2025-06-04	38.2900	38.980000	38.0200	38.2900	-0.208%	186,496	+145.756%
2025-06-03	37.7600	38.430000	37.5700	38.3700	+2.157%	181,168	+145.244%
2025-06-02	37.7300	38.045000	37.1800	37.5600	-0.897%	247,837	+150.532%
2025-05-30	37.9600	38.130000	37.5650	37.9000	-1.122%	268,331	+148.285%
2025-05-29	38.3700	38.492000	37.7300	38.3300	+0.736%	285,256	+145.500%
2025-05-28	39.0100	39.010000	37.9400	38.0500	-2.536%	162,601	+147.306%
2025-05-27	39.0000	39.155000	38.5400	39.0400	+2.279%	229,960	+141.035%
2025-05-23	37.6200	38.520000	37.1600	38.1700	-1.649%	181,467	+146.529%
2025-05-22	38.2900	39.160000	38.2900	38.8100	+1.173%	217,673	+142.463%
2025-05-21	39.2500	39.445000	38.2600	38.3600	-3.545%	228,132	+145.308%
2025-05-20	39.8800	39.950000	39.1500	39.7700	-0.451%	193,603	+136.611%
2025-05-19	39.8000	40.270000	39.7500	39.9500	-1.407%	176,574	+135.544%
2025-05-16	40.9000	41.150000	40.3500	40.5200	-0.856%	163,104	+132.231%
2025-05-15	40.7700	41.135000	40.1250	40.8700	-0.098%	180,889	+130.242%
2025-05-14	40.3400	41.290000	40.1550	40.9100	+1.463%	297,171	+130.017%
2025-05-13	40.9700	41.690000	40.0200	40.3200	-0.444%	305,526	+133.383%
2025-05-12	42.5400	42.905000	40.4500	40.5000	-0.025%	306,476	+132.346%
2025-05-09	41.3400	41.340000	40.0501	40.5100	-0.638%	398,822	+132.288%
2025-05-08	38.9500	41.020000	38.0100	40.7700	+23.846%	1,544,378	+130.807%
2025-05-07	33.5300	34.225000	32.6600	32.9200	-0.242%	345,350	+185.844%
2025-05-06	34.9300	35.240000	32.2700	33.0000	-7.042%	794,446	+185.152%
2025-05-05	35.0900	36.320000	34.8319	35.5000	-0.421%	206,166	+165.070%
2025-05-02	34.9400	35.945000	34.5800	35.6500	+3.574%	228,316	+163.955%
2025-05-01	34.3200	35.200000	34.0000	34.4200	+0.058%	168,314	+173.388%
2025-04-30	34.4500	34.930000	33.8950	34.4000	-2.134%	198,242	+173.547%
2025-04-29	34.4600	35.150000	34.3400	35.1500	+1.737%	244,288	+167.710%
2025-04-28	34.3600	34.835000	34.1000	34.5500	+0.494%	211,786	+172.359%
2025-04-25	34.4700	34.651000	34.0550	34.3800	-1.235%	272,091	+173.706%
2025-04-24	32.9800	34.970000	32.8200	34.8100	+5.453%	364,901	+170.325%
2025-04-23	32.7600	34.360000	32.5500	33.0100	+3.610%	326,260	+185.065%
2025-04-22	31.1200	31.960000	30.3200	31.8600	+4.391%	287,459	+195.355%
2025-04-21	30.0500	30.695000	29.6900	30.5200	+0.362%	312,907	+208.322%
2025-04-17	29.4800	30.630000	29.3800	30.4100	+3.050%	291,327	+209.438%
2025-04-16	29.6500	30.040000	28.9300	29.5100	-1.370%	260,321	+218.875%
2025-04-15	29.5900	30.765000	29.5900	29.9200	+1.013%	204,110	+214.505%
2025-04-14	29.8800	30.990000	28.6800	29.6200	+1.023%	313,553	+217.691%
2025-04-11	29.2500	29.620000	28.4600	29.3200	-0.340%	332,830	+220.941%
2025-04-10	30.7900	31.070000	28.1400	29.4200	-7.134%	457,786	+219.850%
2025-04-09	26.6300	32.270000	26.4500	31.6800	+16.771%	547,085	+197.033%
2025-04-08	30.8900	31.450000	26.9400	27.1300	-8.499%	648,289	+246.849%
2025-04-07	30.7400	32.795000	29.4300	29.6500	-5.332%	519,616	+217.369%
2025-04-04	32.1700	32.279900	29.8650	31.3200	-6.619%	483,748	+200.447%
2025-04-03	33.8800	34.290000	33.0000	33.5400	-5.760%	318,587	+180.561%
2025-04-02	34.8000	35.930000	34.5900	35.5900	+1.223%	224,945	+164.400%
2025-04-01	34.2500	35.680000	34.2400	35.1600	+2.567%	224,895	+167.634%
2025-03-31	33.7200	34.810000	33.5500	34.2800	+0.058%	230,350	+174.504%
2025-03-28	35.5900	35.670000	34.2300	34.2600	-4.168%	175,543	+174.664%
2025-03-27	34.6900	35.925000	34.5800	35.7500	+3.204%	211,239	+163.217%
2025-03-26	35.7900	36.015000	34.5700	34.6400	-3.024%	153,682	+171.651%
2025-03-25	35.8300	36.550000	35.7200	35.7200	-1.679%	279,775	+163.438%
2025-03-24	35.2300	36.680000	35.2300	36.3300	+4.427%	244,274	+159.015%
2025-03-21	34.1800	35.520000	33.9500	34.7900	+0.811%	408,654	+170.480%
2025-03-20	33.4600	34.939000	33.4600	34.5100	+1.799%	201,702	+172.675%
2025-03-19	33.9500	34.430000	33.3200	33.9000	0.000%	149,661	+177.581%
2025-03-18	33.4100	34.195000	33.4000	33.9000	+0.207%	180,422	+177.581%
2025-03-17	34.1000	34.600000	33.4444	33.8300	-1.284%	254,056	+178.155%
2025-03-14	32.2100	34.370000	32.2100	34.2700	+7.027%	332,683	+174.584%
2025-03-13	32.6700	33.180000	31.5400	32.0200	-2.020%	256,763	+193.879%
2025-03-12	33.7400	33.740000	31.6200	32.6800	-2.593%	411,907	+187.944%
2025-03-11	33.9400	34.225000	33.1800	33.5500	-1.236%	415,523	+180.477%
2025-03-10	35.2400	35.240000	33.4850	33.9700	-4.952%	645,267	+177.009%
2025-03-07	36.2900	36.641300	35.6100	35.7400	-0.279%	386,505	+163.290%
2025-03-06	36.3700	36.780000	34.5400	35.8400	+4.005%	522,832	+162.556%
2025-03-05	35.0000	35.780000	33.6750	34.4600	-0.058%	732,128	+173.070%
2025-03-04	35.1100	35.655000	32.9900	34.4800	-2.736%	842,490	+172.912%
2025-03-03	37.9600	38.580000	34.8700	35.4500	-6.006%	931,734	+165.444%
2025-02-28	38.2400	39.220000	35.3800	37.7150	-3.171%	1,240,012	+149.503%
2025-02-27	45.3300	46.125000	36.3700	38.9500	-21.881%	1,769,770	+141.592%
2025-02-26	50.0500	50.920000	49.5300	49.8600	-0.060%	179,666	+88.728%
2025-02-25	49.1000	50.290000	48.5700	49.8900	+2.781%	184,860	+88.615%
2025-02-24	50.3800	50.400000	48.4900	48.5400	-2.373%	146,718	+93.861%
2025-02-21	50.4300	50.755000	49.4900	49.7200	-0.580%	168,111	+89.260%
2025-02-20	51.1600	51.740000	48.8400	50.0100	-2.420%	246,540	+88.162%
2025-02-19	49.9600	51.770000	49.9550	51.2500	+1.990%	297,908	+83.610%
2025-02-18	49.8700	51.060000	49.6900	50.2500	+0.500%	214,748	+87.264%
2025-02-14	50.1000	50.600000	49.7400	50.0000	+0.503%	201,764	+88.200%
2025-02-13	49.7000	50.310000	48.7000	49.7500	-0.241%	174,198	+89.146%
2025-02-12	49.9900	50.520000	49.0500	49.8700	-1.715%	93,287	+88.691%
2025-02-11	50.1500	50.820000	49.1800	50.7400	+0.475%	148,092	+85.455%
2025-02-10	50.5400	50.990000	50.2650	50.5000	+0.578%	183,418	+86.337%
2025-02-07	50.0700	50.350000	49.3800	50.2100	-0.099%	107,658	+87.413%