Dark

IART
Integra LifeSciences Holdings
stock NASDAQ

At Close

Jul 3, 2025 12:59:56 PM EDT

13.48USD-0.333%(-0.04)759,134

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:02:30 AM EDT

13.53USD+0.074%(+0.01)108

After-hours

Jul 2, 2025 4:09:30 PM EDT

13.46USD-0.370%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	13.660	13.8200	13.3600	13.49	-0.222%	759,134	0.000%
2025-07-02	13.310	13.6499	13.1200	13.52	+2.038%	1,257,240	-0.222%
2025-07-01	12.250	13.6700	12.1450	13.25	+7.987%	1,347,604	+1.811%
2025-06-30	12.370	12.5000	12.0906	12.27	-0.163%	1,152,038	+9.943%
2025-06-27	12.240	12.4150	12.0550	12.29	+0.655%	1,367,532	+9.764%
2025-06-26	11.870	12.2200	11.6500	12.21	+2.864%	1,383,943	+10.483%
2025-06-25	11.880	12.0100	11.6200	11.87	0.000%	1,415,912	+13.648%
2025-06-24	11.810	12.0700	11.6450	11.87	+2.151%	1,546,664	+13.648%
2025-06-23	11.500	11.6600	11.0600	11.62	+0.172%	1,658,267	+16.093%
2025-06-20	12.100	12.1350	11.5900	11.60	-2.603%	2,360,283	+16.293%
2025-06-18	12.160	12.4000	11.8800	11.91	-1.975%	1,272,168	+13.266%
2025-06-17	12.150	12.5900	12.0100	12.15	-1.937%	1,345,560	+11.029%
2025-06-16	12.410	12.4700	11.9850	12.39	+1.891%	1,524,823	+8.878%
2025-06-13	12.400	12.6700	12.1200	12.16	-4.177%	954,244	+10.938%
2025-06-12	12.720	13.0900	12.5300	12.69	-1.091%	1,696,845	+6.304%
2025-06-11	13.990	14.1100	12.6400	12.83	-8.226%	2,164,359	+5.144%
2025-06-10	14.060	14.4095	13.7900	13.98	+0.720%	2,464,710	-3.505%
2025-06-09	13.530	14.2750	13.5300	13.88	+2.360%	1,179,849	-2.810%
2025-06-06	13.560	13.9373	13.4900	13.56	+2.032%	1,149,402	-0.516%
2025-06-05	13.100	13.6100	12.9300	13.29	+1.450%	901,577	+1.505%
2025-06-04	13.065	13.1585	12.8575	13.10	+0.460%	830,494	+2.977%
2025-06-03	12.330	13.2000	11.8950	13.04	+5.844%	876,274	+3.451%
2025-06-02	12.600	12.6275	12.0800	12.32	-2.686%	1,265,189	+9.497%
2025-05-30	12.490	12.8200	12.1300	12.66	-0.158%	1,190,115	+6.556%
2025-05-29	12.810	12.9600	12.3800	12.68	-0.157%	981,229	+6.388%
2025-05-28	13.120	13.3150	12.6500	12.70	-3.201%	860,290	+6.220%
2025-05-27	12.650	13.2795	12.4250	13.12	+6.667%	1,098,615	+2.820%
2025-05-23	12.280	12.4950	12.0370	12.30	-2.844%	989,046	+9.675%
2025-05-22	12.500	12.7200	12.3000	12.66	-0.236%	1,049,625	+6.556%
2025-05-21	13.070	13.1150	12.6500	12.69	-4.730%	1,348,500	+6.304%
2025-05-20	13.560	13.6500	13.1350	13.32	-1.697%	1,107,257	+1.276%
2025-05-19	13.280	13.6200	13.1241	13.55	-0.147%	1,062,518	-0.443%
2025-05-16	13.010	13.6350	12.8300	13.57	+4.304%	956,351	-0.590%
2025-05-15	12.860	13.0900	12.4550	13.01	+0.697%	770,942	+3.689%
2025-05-14	13.320	13.5100	12.6500	12.92	-4.367%	1,505,393	+4.412%
2025-05-13	13.630	13.7650	13.0200	13.51	-1.170%	1,254,386	-0.148%
2025-05-12	12.950	13.9300	12.9500	13.67	+11.592%	2,315,840	-1.317%
2025-05-09	12.890	12.8900	12.1250	12.25	-4.965%	1,542,707	+10.122%
2025-05-08	12.870	13.5300	12.7524	12.89	+1.257%	1,733,511	+4.655%
2025-05-07	12.810	13.2700	12.6300	12.73	-0.157%	1,486,363	+5.970%
2025-05-06	13.340	13.7994	12.3850	12.75	-3.991%	2,638,548	+5.804%
2025-05-05	14.730	14.7900	11.6000	13.28	-21.187%	7,495,002	+1.581%
2025-05-02	16.955	17.0400	16.5000	16.85	+2.494%	1,216,583	-19.941%
2025-05-01	16.460	16.7450	15.8400	16.44	+0.305%	1,049,750	-17.944%
2025-04-30	17.180	17.2050	16.3700	16.39	-5.533%	863,502	-17.694%
2025-04-29	16.660	17.5400	16.4100	17.35	+3.954%	1,064,580	-22.248%
2025-04-28	16.910	17.3100	16.4473	16.69	-0.714%	729,287	-19.173%
2025-04-25	16.660	16.8600	16.2700	16.81	+0.659%	758,558	-19.750%
2025-04-24	16.260	16.9200	15.9501	16.70	+2.706%	494,870	-19.222%
2025-04-23	16.280	17.2600	16.1800	16.26	+3.765%	587,794	-17.036%
2025-04-22	15.530	15.7000	15.1100	15.67	+3.160%	864,274	-13.912%
2025-04-21	15.550	15.7200	14.4500	15.19	-4.043%	1,302,706	-11.192%
2025-04-17	15.590	15.9550	15.4550	15.83	+0.508%	429,645	-14.782%
2025-04-16	15.970	16.3500	15.5100	15.75	-2.052%	600,275	-14.349%
2025-04-15	16.730	16.9100	16.0200	16.08	-3.885%	725,647	-16.107%
2025-04-14	17.290	17.2900	16.1100	16.73	-1.530%	844,219	-19.366%
2025-04-11	17.460	17.4600	15.9500	16.99	-2.468%	659,620	-20.600%
2025-04-10	18.760	19.1326	17.1310	17.42	-9.224%	632,155	-22.560%
2025-04-09	17.640	19.2500	16.8800	19.19	+6.198%	1,223,982	-29.703%
2025-04-08	20.130	20.5450	17.8600	18.07	-7.712%	830,847	-25.346%
2025-04-07	18.770	20.4100	18.5300	19.58	+0.051%	770,282	-31.103%
2025-04-04	19.380	19.8600	18.9000	19.57	-2.443%	695,688	-31.068%
2025-04-03	21.230	21.3400	20.0400	20.06	-7.897%	545,920	-32.752%
2025-04-02	21.190	21.8800	21.1900	21.78	+0.787%	343,393	-38.062%
2025-04-01	21.930	21.9500	21.3500	21.61	-1.728%	606,680	-37.575%
2025-03-31	21.980	22.2700	21.7400	21.99	+1.383%	617,683	-38.654%
2025-03-28	21.920	22.0800	21.4500	21.69	-1.454%	463,964	-37.805%
2025-03-27	21.800	22.1950	21.5500	22.01	+0.871%	401,044	-38.710%
2025-03-26	22.090	22.3500	21.4900	21.82	-1.623%	861,389	-38.176%
2025-03-25	22.540	22.8300	21.8900	22.18	-2.032%	386,110	-39.179%
2025-03-24	22.880	22.9600	22.3600	22.64	+0.667%	332,105	-40.415%
2025-03-21	22.400	22.7500	22.2100	22.49	-0.969%	1,040,068	-40.018%
2025-03-20	22.590	23.1600	22.3000	22.71	-0.482%	1,057,344	-40.599%
2025-03-19	22.530	22.9500	21.9500	22.82	+0.884%	543,079	-40.885%
2025-03-18	23.120	23.2100	22.4700	22.62	-2.163%	474,304	-40.363%
2025-03-17	22.260	23.2700	22.0142	23.12	+3.445%	363,126	-41.652%
2025-03-14	22.320	22.8900	22.0500	22.35	+0.359%	528,396	-39.642%
2025-03-13	22.200	22.7300	22.1200	22.27	+0.135%	570,374	-39.425%
2025-03-12	23.890	24.3650	22.0100	22.24	-7.140%	908,048	-39.344%
2025-03-11	22.760	24.1200	22.4600	23.95	+5.927%	863,206	-43.674%
2025-03-10	22.770	23.7200	22.6000	22.61	-1.696%	813,406	-40.336%
2025-03-07	22.070	23.1900	21.7650	23.00	+4.403%	591,335	-41.348%
2025-03-06	21.660	22.0900	21.4300	22.03	+0.732%	508,030	-38.765%
2025-03-05	21.990	22.3101	21.8407	21.87	-0.183%	545,315	-38.317%
2025-03-04	22.110	22.3500	21.6650	21.91	-2.536%	1,010,366	-38.430%
2025-03-03	23.300	23.5600	22.4400	22.48	-3.145%	1,857,470	-39.991%
2025-02-28	23.060	23.2500	22.4300	23.21	+0.650%	614,471	-41.879%
2025-02-27	23.400	23.5040	22.8000	23.06	-2.288%	797,832	-41.500%
2025-02-26	24.500	24.8600	23.4600	23.60	-4.531%	986,378	-42.839%
2025-02-25	21.500	25.4500	21.2500	24.72	+12.109%	1,825,323	-45.429%
2025-02-24	21.340	22.3600	21.2100	22.05	+4.354%	1,352,249	-38.821%
2025-02-21	22.110	22.2400	21.0900	21.13	-4.085%	541,360	-36.157%
2025-02-20	22.600	22.9000	21.8800	22.03	-2.823%	462,197	-38.765%
2025-02-19	23.160	23.5100	22.6500	22.67	-2.787%	562,083	-40.494%
2025-02-18	24.160	24.2000	23.2500	23.32	-3.557%	572,390	-42.153%
2025-02-14	24.460	24.6900	24.0750	24.18	-0.330%	229,362	-44.210%
2025-02-13	24.270	24.3400	23.6700	24.26	+0.748%	539,997	-44.394%
2025-02-12	25.280	25.5000	23.9850	24.08	-6.231%	411,676	-43.978%
2025-02-11	25.270	25.9500	25.0500	25.68	+0.391%	417,056	-47.469%
2025-02-10	25.390	25.7750	25.2400	25.58	+1.427%	554,542	-47.263%
2025-02-07	26.040	26.2750	25.1800	25.22	-3.075%	761,943	-46.511%
2025-02-06	26.230	26.9800	25.8600	26.02	-1.996%	360,761	-48.155%
2025-02-05	26.180	26.6100	25.9700	26.55	+1.919%	358,390	-49.190%
2025-02-04	26.000	26.3100	25.7700	26.05	+0.192%	561,837	-48.215%
2025-02-03	25.520	26.2250	25.3200	26.00	-0.383%	546,841	-48.115%
2025-01-31	26.340	26.5750	25.9700	26.10	-0.911%	626,418	-48.314%
2025-01-30	26.500	27.1300	26.1900	26.34	+0.842%	553,209	-48.785%
2025-01-29	26.050	26.4100	25.9550	26.12	+0.423%	377,303	-48.354%
2025-01-28	26.250	26.5100	25.8200	26.01	-1.365%	416,753	-48.135%
2025-01-27	26.110	26.6400	25.7601	26.37	+1.228%	452,249	-48.843%
2025-01-24	25.370	26.3100	25.3500	26.05	+1.758%	543,499	-48.215%
2025-01-23	24.790	25.6100	24.6000	25.60	+3.018%	604,749	-47.305%
2025-01-22	24.900	25.4900	24.6100	24.85	-1.075%	470,663	-45.714%
2025-01-21	24.400	25.3100	24.2350	25.12	+4.232%	699,766	-46.298%
2025-01-17	23.450	24.2900	23.1088	24.10	+3.701%	655,926	-44.025%
2025-01-16	22.350	23.4300	22.0550	23.24	+3.657%	587,732	-41.954%
2025-01-15	22.450	22.6900	22.0100	22.42	+2.234%	409,800	-39.831%
2025-01-14	22.330	22.5600	21.2600	21.93	-1.615%	402,886	-38.486%
2025-01-13	21.640	22.4050	21.3700	22.29	+2.201%	490,592	-39.480%
2025-01-10	21.770	22.2600	21.7100	21.81	-1.978%	628,116	-38.148%
2025-01-08	22.070	22.5200	21.7000	22.25	+0.451%	508,624	-39.371%
2025-01-07	21.860	22.3400	21.7721	22.15	+2.074%	588,294	-39.097%
2025-01-06	23.150	23.4400	21.4500	21.70	-6.344%	836,462	-37.834%
2025-01-03	23.040	23.3200	22.5800	23.17	+0.652%	407,854	-41.778%
2025-01-02	22.880	23.1950	22.7400	23.02	+1.499%	361,072	-41.399%
2024-12-31	22.690	22.9450	22.1294	22.68	+0.935%	312,638	-40.520%
2024-12-30	22.180	22.5200	21.7730	22.47	+0.627%	423,107	-39.964%
2024-12-27	22.530	22.6900	22.1000	22.33	-1.630%	317,201	-39.588%
2024-12-26	22.010	22.7800	21.9250	22.70	+2.576%	367,453	-40.573%
2024-12-24	22.080	22.2700	21.8250	22.13	+0.545%	132,623	-39.042%
2024-12-23	21.840	22.2000	21.5600	22.01	+0.963%	401,768	-38.710%
2024-12-20	21.480	22.2900	21.3100	21.80	+0.415%	1,152,585	-38.119%
2024-12-19	22.220	22.6100	21.5500	21.71	-2.031%	482,460	-37.863%
2024-12-18	23.260	23.2600	22.1000	22.16	-3.778%	678,615	-39.125%
2024-12-17	23.590	23.8300	22.8700	23.03	-2.868%	681,759	-41.424%
2024-12-16	23.830	24.5850	23.5900	23.71	-1.332%	533,990	-43.104%
2024-12-13	24.150	24.2700	23.7800	24.03	-0.866%	367,436	-43.862%
2024-12-12	24.070	24.5000	23.9100	24.24	+0.373%	266,196	-44.348%
2024-12-11	24.140	24.4400	23.7400	24.15	+0.583%	415,625	-44.141%
2024-12-10	24.520	24.5200	23.8000	24.01	-1.518%	506,624	-43.815%
2024-12-09	24.420	24.9800	24.2750	24.38	+1.162%	430,820	-44.668%
2024-12-06	24.100	24.3250	23.8300	24.10	+1.006%	411,868	-44.025%
2024-12-05	24.130	24.4300	23.6300	23.86	-1.037%	763,025	-43.462%
2024-12-04	24.550	24.9150	23.9600	24.11	-2.111%	843,796	-44.048%
2024-12-03	24.470	24.7900	24.1450	24.63	+0.203%	339,553	-45.229%
2024-12-02	24.100	24.6500	23.6500	24.58	0.000%	561,271	-45.118%
2024-11-29	24.590	24.8700	24.3900	24.58	+0.163%	235,482	-45.118%
2024-11-27	23.950	24.5600	23.6204	24.54	+3.544%	389,206	-45.029%
2024-11-26	24.010	24.1000	23.4400	23.70	-2.228%	513,642	-43.080%
2024-11-25	23.800	24.4300	23.7700	24.24	+2.799%	747,857	-44.348%
2024-11-22	23.160	23.8650	23.0600	23.58	+2.522%	561,298	-42.791%
2024-11-21	23.060	23.1400	22.6600	23.00	+0.305%	2,827,680	-41.348%
2024-11-20	22.740	22.9500	22.3200	22.93	+0.219%	357,286	-41.169%
2024-11-19	22.100	23.0086	21.9650	22.88	+1.734%	523,427	-41.040%
2024-11-18	22.880	22.9700	22.4700	22.49	-1.705%	566,267	-40.018%
2024-11-15	23.480	23.7300	22.8600	22.88	-1.676%	746,185	-41.040%
2024-11-14	23.310	23.9500	23.0300	23.27	-0.172%	707,276	-42.028%
2024-11-13	24.840	24.8400	23.2389	23.31	-6.046%	1,314,399	-42.128%
2024-11-12	25.200	25.5200	24.7400	24.81	-2.515%	1,060,852	-45.627%
2024-11-11	25.140	26.1400	24.8400	25.45	+2.704%	639,156	-46.994%
2024-11-08	25.570	25.7500	24.7600	24.78	-2.862%	957,247	-45.561%
2024-11-07	26.510	26.5650	25.2600	25.51	-4.457%	947,606	-47.119%
2024-11-06	25.600	26.9600	25.5700	26.70	+7.186%	1,708,922	-49.476%
2024-11-05	24.160	25.0300	24.0000	24.91	+3.275%	1,693,232	-45.845%
2024-11-04	22.000	24.9000	21.4785	24.12	+25.104%	3,684,346	-44.071%
2024-11-01	18.980	19.7100	18.9800	19.28	+2.772%	2,115,426	-30.031%
2024-10-31	19.540	19.5400	18.4800	18.76	-3.696%	1,123,308	-28.092%
2024-10-30	19.350	19.8700	19.2327	19.48	-0.103%	419,183	-30.749%
2024-10-29	19.130	19.6400	19.0850	19.50	+0.932%	358,500	-30.821%
2024-10-28	19.140	19.6800	19.1050	19.32	+1.953%	452,769	-30.176%
2024-10-25	18.940	19.2600	18.7750	18.95	+0.371%	509,565	-28.813%
2024-10-24	19.070	19.3047	18.8100	18.88	-1.204%	415,866	-28.549%
2024-10-23	19.100	19.3000	18.7400	19.11	-0.417%	409,355	-29.409%
2024-10-22	19.500	19.5000	18.9500	19.19	-1.640%	575,359	-29.703%
2024-10-21	19.870	19.9900	19.3500	19.51	-1.812%	531,217	-30.856%
2024-10-18	19.710	19.9700	19.5600	19.87	+0.557%	476,477	-32.109%
2024-10-17	19.730	19.8400	19.1400	19.76	-0.202%	568,136	-31.731%
2024-10-16	19.550	20.0200	19.4500	19.80	+1.486%	643,435	-31.869%
2024-10-15	19.110	19.7150	18.9800	19.51	+1.509%	816,927	-30.856%
2024-10-14	19.180	19.2300	18.5637	19.22	-0.052%	812,251	-29.813%
2024-10-11	19.290	19.9699	19.1000	19.23	-0.208%	1,181,501	-29.849%
2024-10-10	17.860	19.3250	17.8600	19.27	+6.464%	1,487,165	-29.995%
2024-10-09	17.520	18.2700	17.3400	18.10	+3.488%	824,980	-25.470%
2024-10-08	17.460	17.5450	17.0650	17.49	+0.344%	634,965	-22.870%
2024-10-07	17.210	17.6050	17.0400	17.43	+2.529%	950,631	-22.605%
2024-10-04	17.210	17.4650	16.9600	17.00	+0.295%	684,160	-20.647%
2024-10-03	17.110	17.2150	16.8050	16.95	-2.136%	624,612	-20.413%
2024-10-02	17.470	17.5000	17.1000	17.32	-1.029%	780,831	-22.113%
2024-10-01	18.030	18.3500	17.4150	17.50	-3.687%	608,725	-22.914%
2024-09-30	18.100	18.1800	17.6700	18.17	+1.679%	584,354	-25.757%
2024-09-27	17.720	18.2000	17.5500	17.87	+2.290%	674,874	-24.510%
2024-09-26	17.380	17.8600	17.2100	17.47	+1.925%	787,191	-22.782%
2024-09-25	17.900	18.1554	17.0700	17.14	-4.139%	874,710	-21.295%
2024-09-24	17.650	18.2180	17.5200	17.88	+1.938%	1,015,501	-24.553%
2024-09-23	17.350	17.8000	17.0700	17.54	+0.805%	1,612,927	-23.090%
2024-09-20	17.250	17.4500	17.1450	17.40	-0.401%	2,292,313	-22.471%
2024-09-19	17.900	18.0000	17.4200	17.47	-0.342%	794,045	-22.782%
2024-09-18	17.070	18.0200	17.0077	17.53	+2.156%	852,253	-23.046%
2024-09-17	17.370	17.8600	16.9900	17.16	-0.924%	700,955	-21.387%
2024-09-16	17.570	17.8200	17.2200	17.32	-0.859%	818,418	-22.113%
2024-09-13	17.860	18.1500	17.3800	17.47	-1.020%	767,353	-22.782%
2024-09-12	17.650	17.7100	17.0150	17.65	+0.284%	1,421,539	-23.569%
2024-09-11	17.710	17.7700	16.9600	17.60	-0.677%	1,671,309	-23.352%
2024-09-10	17.600	18.0650	17.5600	17.72	+0.854%	1,216,216	-23.871%
2024-09-09	18.260	18.3600	17.5600	17.57	-5.027%	1,725,465	-23.221%
2024-09-06	19.130	19.1700	18.0750	18.50	-3.596%	975,291	-27.081%
2024-09-05	19.360	19.5000	18.9000	19.19	-0.724%	849,545	-29.703%
2024-09-04	19.180	19.5400	18.9600	19.33	+0.311%	910,560	-30.212%
2024-09-03	19.960	20.2550	19.0400	19.27	-5.261%	708,942	-29.995%
2024-08-30	20.820	20.9650	20.3000	20.34	-1.787%	671,032	-33.677%
2024-08-29	20.440	20.9500	20.3300	20.71	+1.769%	482,020	-34.862%
2024-08-28	20.390	20.4200	20.1000	20.35	-0.828%	523,294	-33.710%
2024-08-27	20.950	20.9800	20.3800	20.52	-2.099%	479,206	-34.259%
2024-08-26	21.130	21.4600	20.9250	20.96	-0.522%	657,870	-35.639%
2024-08-23	20.550	21.2100	20.2800	21.07	+3.436%	675,786	-35.975%
2024-08-22	21.030	21.0870	20.2600	20.37	-3.138%	888,724	-33.775%
2024-08-21	20.810	21.0800	20.7500	21.03	+0.863%	1,349,584	-35.854%
2024-08-20	21.430	21.4700	20.7600	20.85	-3.248%	681,079	-35.300%
2024-08-19	21.630	21.7600	21.3200	21.55	-0.046%	557,334	-37.401%
2024-08-16	21.800	22.0700	21.5300	21.56	-1.372%	502,139	-37.430%
2024-08-15	21.720	22.0600	21.5750	21.86	+2.629%	954,877	-38.289%
2024-08-14	21.810	21.8300	21.1200	21.30	-1.707%	594,311	-36.667%
2024-08-13	21.460	21.6900	21.1108	21.67	+1.785%	992,957	-37.748%
2024-08-12	21.740	21.7400	21.0800	21.29	-2.339%	931,282	-36.637%
2024-08-09	21.780	22.1200	21.4800	21.80	+0.092%	820,203	-38.119%
2024-08-08	21.740	22.5000	21.5400	21.78	+0.369%	1,011,431	-38.062%
2024-08-07	22.940	23.0964	21.6700	21.70	-4.741%	917,785	-37.834%
2024-08-06	22.340	23.0500	22.0200	22.78	+1.970%	1,359,272	-40.781%
2024-08-05	23.000	23.0300	22.0900	22.34	-7.072%	1,765,103	-39.615%
2024-08-02	24.310	24.4000	23.8500	24.04	-2.316%	1,381,778	-43.885%
2024-08-01	24.730	24.9900	24.1100	24.61	-0.806%	1,718,360	-45.185%
2024-07-31	25.030	25.4550	23.5600	24.81	-0.879%	3,155,928	-45.627%
2024-07-30	24.700	25.8100	24.4250	25.03	-1.534%	4,536,695	-46.105%
2024-07-29	24.750	27.2000	22.9400	25.42	-19.122%	6,079,231	-46.932%
2024-07-26	31.770	32.1900	30.8200	31.43	-0.317%	1,548,926	-57.079%
2024-07-25	31.400	32.4900	31.3100	31.53	+0.350%	922,683	-57.215%
2024-07-24	31.400	32.0650	31.2400	31.42	+0.159%	585,709	-57.066%
2024-07-23	31.440	31.7100	31.1200	31.37	-0.507%	734,385	-56.997%
2024-07-22	31.350	31.5900	30.7600	31.53	+0.606%	1,361,011	-57.215%
2024-07-19	31.480	31.5200	30.9200	31.34	+0.128%	848,944	-56.956%
2024-07-18	31.600	32.5610	31.0700	31.30	-1.106%	750,807	-56.901%
2024-07-17	31.730	32.6600	31.5700	31.65	-0.284%	779,115	-57.378%
2024-07-16	30.190	31.8300	29.9400	31.74	+6.367%	822,947	-57.498%
2024-07-15	30.210	30.5400	28.6700	29.84	-0.566%	1,296,418	-54.792%
2024-07-12	30.860	30.9000	29.9900	30.01	-1.960%	833,941	-55.048%
2024-07-11	29.540	30.6600	29.1200	30.61	+4.435%	777,201	-55.929%
2024-07-10	29.140	29.3100	28.7700	29.31	+1.139%	457,493	-53.975%
2024-07-09	28.590	29.1000	28.5900	28.98	+1.011%	1,173,767	-53.451%
2024-07-08	28.930	29.2100	28.5450	28.69	-0.520%	872,594	-52.980%
2024-07-05	28.870	29.1100	28.1900	28.84	+0.383%	757,780	-53.225%
2024-07-03	29.160	29.2350	28.4200	28.73	-1.576%	819,919	-53.046%
2024-07-02	28.900	29.2200	28.5810	29.19	+0.759%	727,955	-53.786%
2024-07-01	29.370	30.4000	28.5850	28.97	-0.583%	989,449	-53.435%
2024-06-28	28.790	29.3600	28.4800	29.14	+1.357%	10,266,031	-53.706%
2024-06-27	28.570	28.9500	28.2900	28.75	+0.630%	769,123	-53.078%
2024-06-26	28.710	28.7900	28.1100	28.57	-0.867%	1,416,132	-52.783%
2024-06-25	29.750	29.9500	28.7200	28.82	-3.386%	1,025,606	-53.192%
2024-06-24	29.450	29.8900	29.0000	29.83	+1.084%	1,167,664	-54.777%
2024-06-21	28.960	29.6250	28.5000	29.51	+2.181%	10,586,263	-54.287%
2024-06-20	28.790	29.3100	28.6700	28.88	-0.414%	831,141	-53.289%
2024-06-18	28.820	29.3800	28.5700	29.00	+0.346%	1,589,326	-53.483%
2024-06-17	29.250	29.8000	28.8600	28.90	-1.197%	1,108,076	-53.322%
2024-06-14	28.660	29.4150	28.6600	29.25	+1.386%	1,260,404	-53.880%
2024-06-13	28.880	29.3800	28.5300	28.85	-0.825%	956,407	-53.241%
2024-06-12	29.530	30.3000	29.0000	29.09	-0.069%	1,030,363	-53.627%
2024-06-11	30.450	30.4500	29.0100	29.11	-5.024%	1,271,885	-53.659%
2024-06-10	30.790	31.4400	30.3800	30.65	-0.487%	1,940,133	-55.987%
2024-06-07	30.830	31.3500	30.7600	30.80	-0.996%	797,003	-56.201%
2024-06-06	31.760	32.2800	31.0700	31.11	-2.047%	892,364	-56.638%
2024-06-05	31.680	32.0900	31.2400	31.76	+0.475%	675,531	-57.525%
2024-06-04	31.700	32.2300	31.4600	31.61	-0.785%	2,184,555	-57.324%
2024-06-03	30.480	32.1300	30.4800	31.86	+3.107%	1,144,078	-57.659%
2024-05-31	30.870	31.3400	30.4000	30.90	+0.325%	1,248,970	-56.343%
2024-05-30	29.640	30.9400	29.3300	30.80	+4.054%	1,288,881	-56.201%
2024-05-29	28.420	29.6300	28.4200	29.60	+2.529%	1,118,159	-54.426%
2024-05-28	28.940	29.4950	28.7100	28.87	+1.978%	976,224	-53.273%
2024-05-24	28.280	28.6000	27.9200	28.31	-0.702%	807,951	-52.349%
2024-05-23	28.910	29.5750	28.2750	28.51	+1.387%	1,203,072	-52.683%
2024-05-22	27.340	28.3100	27.2800	28.12	+2.703%	755,967	-52.027%
2024-05-21	26.850	27.4800	26.6600	27.38	+1.483%	2,448,321	-50.730%
2024-05-20	27.420	27.7900	26.9400	26.98	-2.033%	965,228	-50.000%
2024-05-17	28.228	28.2280	27.0300	27.54	+0.182%	829,797	-51.017%
2024-05-16	26.350	27.5100	26.3500	27.49	+3.853%	959,529	-50.928%
2024-05-15	26.620	26.7400	26.0200	26.47	+0.113%	715,095	-49.037%
2024-05-14	26.690	27.3900	26.3400	26.44	+0.878%	829,185	-48.979%
2024-05-13	26.050	26.9150	26.0400	26.21	+0.846%	784,547	-48.531%
2024-05-10	25.250	26.1200	24.9900	25.99	+2.727%	1,417,004	-48.095%
2024-05-09	24.800	25.3400	24.7200	25.30	+1.566%	2,134,834	-46.680%
2024-05-08	25.000	25.1900	24.2000	24.91	-0.678%	1,744,932	-45.845%
2024-05-07	22.630	25.1500	22.6100	25.08	+8.384%	4,165,908	-46.212%
2024-05-06	29.520	29.7400	22.3600	23.14	-19.903%	6,171,088	-41.703%
2024-05-03	29.400	29.7100	28.5350	28.89	+0.487%	1,468,000	-53.306%
2024-05-02	29.360	29.6100	28.6000	28.75	-1.474%	754,878	-53.078%
2024-05-01	29.300	29.9600	29.0610	29.18	+0.034%	508,273	-53.770%
2024-04-30	28.860	29.2899	28.5300	29.17	-0.239%	641,396	-53.754%
2024-04-29	28.520	29.4000	28.4600	29.24	+3.176%	644,458	-53.865%
2024-04-26	28.420	28.8100	28.1300	28.34	-0.246%	444,067	-52.399%
2024-04-25	29.270	29.2700	27.1800	28.41	-3.302%	1,559,803	-52.517%
2024-04-24	29.120	29.3900	28.7200	29.38	0.000%	899,548	-54.084%
2024-04-23	29.050	29.8000	28.9650	29.38	+1.380%	1,003,607	-54.084%
2024-04-22	28.810	29.3800	28.5000	28.98	+1.046%	1,611,165	-53.451%
2024-04-19	31.720	31.7200	27.8501	28.68	-9.327%	2,905,623	-52.964%
2024-04-18	31.980	32.0750	31.4700	31.63	-0.971%	493,564	-57.351%
2024-04-17	31.930	32.3400	31.8250	31.94	+0.377%	639,666	-57.765%
2024-04-16	31.940	32.1300	31.5700	31.82	-0.749%	695,935	-57.605%
2024-04-15	32.860	33.0400	31.9300	32.06	-2.256%	624,190	-57.923%
2024-04-12	32.810	32.9150	32.5000	32.80	-1.056%	619,744	-58.872%
2024-04-11	34.410	34.4100	33.1200	33.15	-2.729%	537,887	-59.306%
2024-04-10	33.760	34.0800	33.4550	34.08	-1.531%	634,491	-60.417%
2024-04-09	34.390	34.7900	34.3900	34.61	+0.494%	580,966	-61.023%
2024-04-08	34.270	34.6450	34.1200	34.44	+1.294%	487,565	-60.830%
2024-04-05	33.680	34.3200	33.5700	34.00	+0.592%	674,584	-60.324%
2024-04-04	34.140	34.3900	33.7600	33.80	-0.295%	547,179	-60.089%
2024-04-03	34.800	34.8000	33.6700	33.90	+1.134%	622,268	-60.206%
2024-04-02	34.620	34.6300	33.5000	33.52	-3.456%	505,733	-59.755%
2024-04-01	35.450	35.4500	34.5100	34.72	-2.059%	853,413	-61.146%
2024-03-28	34.760	35.4900	34.5900	35.45	+1.780%	823,648	-61.946%
2024-03-27	33.950	34.8900	33.9500	34.83	+3.200%	1,030,976	-61.269%
2024-03-26	33.530	33.8200	33.2800	33.75	+1.048%	785,202	-60.030%
2024-03-25	34.100	34.2000	33.2350	33.40	-1.066%	623,558	-59.611%
2024-03-22	34.380	34.4400	33.7300	33.76	-1.946%	535,422	-60.041%
2024-03-21	34.260	34.6300	34.0800	34.43	+0.938%	602,548	-60.819%
2024-03-20	34.190	34.3589	33.7900	34.11	-0.612%	613,908	-60.451%
2024-03-19	34.240	34.5850	34.0400	34.32	+0.234%	718,812	-60.693%
2024-03-18	34.690	34.8300	34.1700	34.24	-1.326%	762,381	-60.602%
2024-03-15	34.760	35.0700	34.3500	34.70	-0.430%	1,033,692	-61.124%
2024-03-14	35.780	35.9100	34.6400	34.85	-2.599%	677,933	-61.291%
2024-03-13	35.720	36.4900	35.4850	35.78	-0.279%	794,174	-62.297%
2024-03-12	36.130	36.4300	35.4700	35.88	-0.939%	1,363,086	-62.402%
2024-03-11	36.000	36.7700	35.9600	36.22	-1.389%	594,494	-62.755%
2024-03-08	35.920	36.8000	35.9200	36.73	+1.745%	671,692	-63.273%
2024-03-07	36.220	36.5100	36.0200	36.10	-0.028%	403,985	-62.632%
2024-03-06	36.720	36.9850	35.7800	36.11	-1.231%	536,949	-62.642%
2024-03-05	35.950	37.1700	35.8000	36.56	+1.753%	1,021,495	-63.102%
2024-03-04	36.000	36.3500	35.5700	35.93	-0.167%	827,706	-62.455%
2024-03-01	37.130	37.1300	35.9300	35.99	-2.493%	1,157,278	-62.517%
2024-02-29	39.000	40.9200	36.5100	36.91	-4.551%	2,325,143	-63.452%
2024-02-28	41.170	41.1700	38.0800	38.67	-12.650%	2,386,823	-65.115%
2024-02-27	44.290	44.6900	43.9600	44.27	+0.272%	611,532	-69.528%
2024-02-26	44.500	44.9142	43.9100	44.15	-1.297%	561,085	-69.445%
2024-02-23	44.750	45.0900	44.1400	44.73	-0.268%	370,512	-69.841%
2024-02-22	44.720	45.1100	44.5800	44.85	+0.223%	355,921	-69.922%
2024-02-21	44.950	45.4100	44.7000	44.75	-0.996%	592,703	-69.855%
2024-02-20	44.890	45.4200	44.3200	45.20	+0.355%	603,031	-70.155%
2024-02-16	44.410	45.4000	44.1600	45.04	+0.648%	692,404	-70.049%
2024-02-15	44.100	44.8200	43.7200	44.75	+2.520%	674,336	-69.855%
2024-02-14	42.980	43.9800	42.7583	43.65	+2.225%	837,936	-69.095%
2024-02-13	42.590	43.1000	42.1450	42.70	-2.800%	784,161	-68.407%
2024-02-12	42.530	43.9600	42.5300	43.93	+3.535%	769,606	-69.292%
2024-02-09	41.720	42.4600	41.5050	42.43	+1.702%	378,672	-68.206%
2024-02-08	41.170	41.7900	40.5800	41.72	+1.311%	544,898	-67.665%
2024-02-07	41.120	41.6600	40.8900	41.18	+0.390%	377,648	-67.241%
2024-02-06	39.640	41.0600	39.5550	41.02	+3.848%	364,182	-67.114%
2024-02-05	39.610	40.2200	39.1800	39.50	-1.668%	463,011	-65.848%
2024-02-02	40.370	40.5000	39.8400	40.17	-1.833%	287,605	-66.418%
2024-02-01	40.160	41.1293	40.1150	40.92	+1.918%	367,212	-67.033%
2024-01-31	40.990	41.3800	40.0700	40.15	-1.762%	519,492	-66.401%
2024-01-30	41.780	41.9000	40.8400	40.87	-2.412%	309,084	-66.993%
2024-01-29	41.740	41.8900	41.5000	41.88	+0.096%	395,252	-67.789%
2024-01-26	42.040	42.2950	41.5300	41.84	+0.120%	258,140	-67.758%
2024-01-25	41.920	42.1200	41.4750	41.79	+0.869%	188,404	-67.720%
2024-01-24	42.730	42.8900	41.4000	41.43	-1.848%	288,654	-67.439%
2024-01-23	43.390	43.3900	42.2000	42.21	-2.088%	286,053	-68.041%
2024-01-22	42.810	43.9700	42.6550	43.11	+1.699%	425,269	-68.708%
2024-01-19	42.560	43.1200	41.1700	42.39	0.000%	341,123	-68.176%
2024-01-18	42.060	42.5800	41.7500	42.39	+1.194%	294,497	-68.176%
2024-01-17	41.430	42.0900	41.2000	41.89	-0.262%	488,347	-67.797%
2024-01-16	42.610	42.6100	41.8000	42.00	-2.189%	588,928	-67.881%
2024-01-12	43.780	44.0000	42.6600	42.94	-0.900%	702,494	-68.584%
2024-01-11	43.310	43.4900	42.7700	43.33	-0.437%	650,442	-68.867%