Dark

IART
Integra LifeSciences Holdings
stock NASDAQ

At Close

Aug 22, 2025 3:59:52 PM EDT

14.85USD+8.553%(+1.17)1,440,549

14.84Bid 14.87Ask 0.03Spread

Pre-market

Aug 22, 2025 8:25:30 AM EDT

13.85USD+1.243%(+0.17)1,000

After-hours

Aug 22, 2025 4:31:30 PM EDT

14.86USD+0.067%(+0.01)20,954

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	14.0900	15.1500	14.0900	14.8500	+8.553%	1,440,549	0.000%
2025-08-21	14.0800	14.2400	13.6450	13.6800	-4.067%	746,964	+8.553%
2025-08-20	14.6600	14.9399	14.2000	14.2600	-2.927%	1,361,992	+4.137%
2025-08-19	14.0500	14.7400	13.9600	14.6900	+4.555%	1,173,675	+1.089%
2025-08-18	14.1900	14.4100	14.0050	14.0500	-0.987%	1,316,206	+5.694%
2025-08-15	13.8100	14.2400	13.6500	14.1900	+4.185%	1,277,501	+4.651%
2025-08-14	13.8500	13.8800	13.3800	13.6200	-3.541%	945,990	+9.031%
2025-08-13	13.7800	14.1500	13.7100	14.1200	+2.542%	1,296,266	+5.170%
2025-08-12	12.8800	14.0600	12.8400	13.7700	+8.000%	1,479,679	+7.843%
2025-08-11	13.0200	13.2600	12.6400	12.7500	-1.620%	1,433,873	+16.471%
2025-08-08	12.6400	13.1597	12.6050	12.9600	+2.613%	1,499,255	+14.583%
2025-08-07	12.5100	12.9200	12.3800	12.6300	+2.102%	1,741,556	+17.577%
2025-08-06	12.7000	12.7850	12.2650	12.3700	-2.828%	1,599,804	+20.049%
2025-08-05	12.6100	12.9350	12.4600	12.7300	+1.354%	1,569,734	+16.654%
2025-08-04	12.3200	12.6000	11.9600	12.5600	+2.031%	2,274,773	+18.232%
2025-08-01	12.7200	12.7200	11.5702	12.3100	-6.317%	2,230,460	+20.634%
2025-07-31	13.1000	14.0700	12.9950	13.1400	+6.225%	3,097,764	+13.014%
2025-07-30	12.9000	12.9500	12.2654	12.3700	-3.810%	1,280,417	+20.049%
2025-07-29	13.0800	13.2200	12.8100	12.8600	-1.832%	969,044	+15.474%
2025-07-28	13.0900	13.2800	12.8450	13.1000	-0.076%	1,262,603	+13.359%
2025-07-25	12.8100	13.1300	12.4850	13.1100	+3.147%	956,458	+13.272%
2025-07-24	12.6700	12.8700	12.6400	12.7100	-0.703%	933,622	+16.837%
2025-07-23	12.2900	12.8750	12.1000	12.8000	+6.224%	1,134,506	+16.016%
2025-07-22	11.5000	12.1300	11.5000	12.0500	+5.981%	975,505	+23.237%
2025-07-21	11.2000	11.5000	11.1300	11.3700	+2.156%	879,885	+30.607%
2025-07-18	12.1500	12.1500	11.0800	11.1300	-7.095%	973,581	+33.423%
2025-07-17	12.0800	12.1650	11.7400	11.9800	-0.992%	1,123,013	+23.957%
2025-07-16	11.8100	12.2000	11.6600	12.1000	+3.066%	1,245,616	+22.727%
2025-07-15	12.3700	12.4500	11.6800	11.7400	-3.849%	953,932	+26.491%
2025-07-14	12.4700	12.6096	12.1800	12.2100	-3.018%	998,076	+21.622%
2025-07-11	12.9300	13.0694	12.5000	12.5900	-4.404%	693,039	+17.951%
2025-07-10	13.0200	13.6900	12.9550	13.1700	+0.920%	681,923	+12.756%
2025-07-09	13.0000	13.3100	12.5900	13.0500	+0.385%	673,097	+13.793%
2025-07-08	12.7700	13.5000	12.7400	13.0000	+1.961%	953,606	+14.231%
2025-07-07	13.2500	13.5117	12.7000	12.7500	-5.486%	965,686	+16.471%
2025-07-03	13.6600	13.8200	13.3600	13.4900	-0.222%	759,134	+10.082%
2025-07-02	13.3100	13.6499	13.1200	13.5200	+2.038%	1,257,240	+9.837%
2025-07-01	12.2500	13.6700	12.1450	13.2500	+7.987%	1,347,604	+12.075%
2025-06-30	12.3700	12.5000	12.0906	12.2700	-0.163%	1,152,038	+21.027%
2025-06-27	12.2400	12.4150	12.0550	12.2900	+0.655%	1,367,532	+20.830%
2025-06-26	11.8700	12.2200	11.6500	12.2100	+2.864%	1,383,943	+21.622%
2025-06-25	11.8800	12.0100	11.6200	11.8700	0.000%	1,415,912	+25.105%
2025-06-24	11.8100	12.0700	11.6450	11.8700	+2.151%	1,546,664	+25.105%
2025-06-23	11.5000	11.6600	11.0600	11.6200	+0.172%	1,658,267	+27.797%
2025-06-20	12.1000	12.1350	11.5900	11.6000	-2.603%	2,360,283	+28.017%
2025-06-18	12.1600	12.4000	11.8800	11.9100	-1.975%	1,272,168	+24.685%
2025-06-17	12.1500	12.5900	12.0100	12.1500	-1.937%	1,345,560	+22.222%
2025-06-16	12.4100	12.4700	11.9850	12.3900	+1.891%	1,524,823	+19.855%
2025-06-13	12.4000	12.6700	12.1200	12.1600	-4.177%	954,244	+22.122%
2025-06-12	12.7200	13.0900	12.5300	12.6900	-1.091%	1,696,845	+17.021%
2025-06-11	13.9900	14.1100	12.6400	12.8300	-8.226%	2,164,359	+15.744%
2025-06-10	14.0600	14.4095	13.7900	13.9800	+0.720%	2,464,710	+6.223%
2025-06-09	13.5300	14.2750	13.5300	13.8800	+2.360%	1,179,849	+6.988%
2025-06-06	13.5600	13.9373	13.4900	13.5600	+2.032%	1,149,402	+9.513%
2025-06-05	13.1000	13.6100	12.9300	13.2900	+1.450%	901,577	+11.738%
2025-06-04	13.0650	13.1585	12.8575	13.1000	+0.460%	830,494	+13.359%
2025-06-03	12.3300	13.2000	11.8950	13.0400	+5.844%	876,274	+13.880%
2025-06-02	12.6000	12.6275	12.0800	12.3200	-2.686%	1,265,189	+20.536%
2025-05-30	12.4900	12.8200	12.1300	12.6600	-0.158%	1,190,115	+17.299%
2025-05-29	12.8100	12.9600	12.3800	12.6800	-0.157%	981,229	+17.114%
2025-05-28	13.1200	13.3150	12.6500	12.7000	-3.201%	860,290	+16.929%
2025-05-27	12.6500	13.2795	12.4250	13.1200	+6.667%	1,098,615	+13.186%
2025-05-23	12.2800	12.4950	12.0370	12.3000	-2.844%	989,046	+20.732%
2025-05-22	12.5000	12.7200	12.3000	12.6600	-0.236%	1,049,625	+17.299%
2025-05-21	13.0700	13.1150	12.6500	12.6900	-4.730%	1,348,500	+17.021%
2025-05-20	13.5600	13.6500	13.1350	13.3200	-1.697%	1,107,257	+11.486%
2025-05-19	13.2800	13.6200	13.1241	13.5500	-0.147%	1,062,518	+9.594%
2025-05-16	13.0100	13.6350	12.8300	13.5700	+4.304%	956,351	+9.433%
2025-05-15	12.8600	13.0900	12.4550	13.0100	+0.697%	770,942	+14.143%
2025-05-14	13.3200	13.5100	12.6500	12.9200	-4.367%	1,505,393	+14.938%
2025-05-13	13.6300	13.7650	13.0200	13.5100	-1.170%	1,254,386	+9.919%
2025-05-12	12.9500	13.9300	12.9500	13.6700	+11.592%	2,315,840	+8.632%
2025-05-09	12.8900	12.8900	12.1250	12.2500	-4.965%	1,542,707	+21.224%
2025-05-08	12.8700	13.5300	12.7524	12.8900	+1.257%	1,733,511	+15.206%
2025-05-07	12.8100	13.2700	12.6300	12.7300	-0.157%	1,486,363	+16.654%
2025-05-06	13.3400	13.7994	12.3850	12.7500	-3.991%	2,638,548	+16.471%
2025-05-05	14.7300	14.7900	11.6000	13.2800	-21.187%	7,495,002	+11.822%
2025-05-02	16.9550	17.0400	16.5000	16.8500	+2.494%	1,216,583	-11.869%
2025-05-01	16.4600	16.7450	15.8400	16.4400	+0.305%	1,049,750	-9.672%
2025-04-30	17.1800	17.2050	16.3700	16.3900	-5.533%	863,502	-9.396%
2025-04-29	16.6600	17.5400	16.4100	17.3500	+3.954%	1,064,580	-14.409%
2025-04-28	16.9100	17.3100	16.4473	16.6900	-0.714%	729,287	-11.025%
2025-04-25	16.6600	16.8600	16.2700	16.8100	+0.659%	758,558	-11.660%
2025-04-24	16.2600	16.9200	15.9501	16.7000	+2.706%	494,870	-11.078%
2025-04-23	16.2800	17.2600	16.1800	16.2600	+3.765%	587,794	-8.672%
2025-04-22	15.5300	15.7000	15.1100	15.6700	+3.160%	864,274	-5.233%
2025-04-21	15.5500	15.7200	14.4500	15.1900	-4.043%	1,302,706	-2.238%
2025-04-17	15.5900	15.9550	15.4550	15.8300	+0.508%	429,645	-6.191%
2025-04-16	15.9700	16.3500	15.5100	15.7500	-2.052%	600,275	-5.714%
2025-04-15	16.7300	16.9100	16.0200	16.0800	-3.885%	725,647	-7.649%
2025-04-14	17.2900	17.2900	16.1100	16.7300	-1.530%	844,219	-11.237%
2025-04-11	17.4600	17.4600	15.9500	16.9900	-2.468%	659,620	-12.596%
2025-04-10	18.7600	19.1326	17.1310	17.4200	-9.224%	632,155	-14.753%
2025-04-09	17.6400	19.2500	16.8800	19.1900	+6.198%	1,223,982	-22.616%
2025-04-08	20.1300	20.5450	17.8600	18.0700	-7.712%	830,847	-17.820%
2025-04-07	18.7700	20.4100	18.5300	19.5800	+0.051%	770,282	-24.157%
2025-04-04	19.3800	19.8600	18.9000	19.5700	-2.443%	695,688	-24.119%
2025-04-03	21.2300	21.3400	20.0400	20.0600	-7.897%	545,920	-25.972%
2025-04-02	21.1900	21.8800	21.1900	21.7800	+0.787%	343,393	-31.818%
2025-04-01	21.9300	21.9500	21.3500	21.6100	-1.728%	606,680	-31.282%
2025-03-31	21.9800	22.2700	21.7400	21.9900	+1.383%	617,683	-32.469%
2025-03-28	21.9200	22.0800	21.4500	21.6900	-1.454%	463,964	-31.535%
2025-03-27	21.8000	22.1950	21.5500	22.0100	+0.871%	401,044	-32.531%
2025-03-26	22.0900	22.3500	21.4900	21.8200	-1.623%	861,389	-31.943%
2025-03-25	22.5400	22.8300	21.8900	22.1800	-2.032%	386,110	-33.048%
2025-03-24	22.8800	22.9600	22.3600	22.6400	+0.667%	332,105	-34.408%
2025-03-21	22.4000	22.7500	22.2100	22.4900	-0.969%	1,040,068	-33.971%
2025-03-20	22.5900	23.1600	22.3000	22.7100	-0.482%	1,057,344	-34.610%
2025-03-19	22.5300	22.9500	21.9500	22.8200	+0.884%	543,079	-34.926%
2025-03-18	23.1200	23.2100	22.4700	22.6200	-2.163%	474,304	-34.350%
2025-03-17	22.2600	23.2700	22.0142	23.1200	+3.445%	363,126	-35.770%
2025-03-14	22.3200	22.8900	22.0500	22.3500	+0.359%	528,396	-33.557%
2025-03-13	22.2000	22.7300	22.1200	22.2700	+0.135%	570,374	-33.318%
2025-03-12	23.8900	24.3650	22.0100	22.2400	-7.140%	908,048	-33.228%
2025-03-11	22.7600	24.1200	22.4600	23.9500	+5.927%	863,206	-37.996%
2025-03-10	22.7700	23.7200	22.6000	22.6100	-1.696%	813,406	-34.321%
2025-03-07	22.0700	23.1900	21.7650	23.0000	+4.403%	591,335	-35.435%
2025-03-06	21.6600	22.0900	21.4300	22.0300	+0.732%	508,030	-32.592%
2025-03-05	21.9900	22.3101	21.8407	21.8700	-0.183%	545,315	-32.099%
2025-03-04	22.1100	22.3500	21.6650	21.9100	-2.536%	1,010,366	-32.223%
2025-03-03	23.3000	23.5600	22.4400	22.4800	-3.145%	1,857,470	-33.941%
2025-02-28	23.0600	23.2500	22.4300	23.2100	+0.650%	614,471	-36.019%
2025-02-27	23.4000	23.5040	22.8000	23.0600	-2.288%	797,832	-35.603%
2025-02-26	24.5000	24.8600	23.4600	23.6000	-4.531%	986,378	-37.076%
2025-02-25	21.5000	25.4500	21.2500	24.7200	+12.109%	1,825,323	-39.927%
2025-02-24	21.3400	22.3600	21.2100	22.0500	+4.354%	1,352,249	-32.653%
2025-02-21	22.1100	22.2400	21.0900	21.1300	-4.085%	541,360	-29.721%
2025-02-20	22.6000	22.9000	21.8800	22.0300	-2.823%	462,197	-32.592%
2025-02-19	23.1600	23.5100	22.6500	22.6700	-2.787%	562,083	-34.495%
2025-02-18	24.1600	24.2000	23.2500	23.3200	-3.557%	572,390	-36.321%
2025-02-14	24.4600	24.6900	24.0750	24.1800	-0.330%	229,362	-38.586%
2025-02-13	24.2700	24.3400	23.6700	24.2600	+0.748%	539,997	-38.788%
2025-02-12	25.2800	25.5000	23.9850	24.0800	-6.231%	411,676	-38.331%
2025-02-11	25.2700	25.9500	25.0500	25.6800	+0.391%	417,056	-42.173%
2025-02-10	25.3900	25.7750	25.2400	25.5800	+1.427%	554,542	-41.947%
2025-02-07	26.0400	26.2750	25.1800	25.2200	-3.075%	761,943	-41.118%
2025-02-06	26.2300	26.9800	25.8600	26.0200	-1.996%	360,761	-42.929%
2025-02-05	26.1800	26.6100	25.9700	26.5500	+1.919%	358,390	-44.068%
2025-02-04	26.0000	26.3100	25.7700	26.0500	+0.192%	561,837	-42.994%
2025-02-03	25.5200	26.2250	25.3200	26.0000	-0.383%	546,841	-42.885%
2025-01-31	26.3400	26.5750	25.9700	26.1000	-0.911%	626,418	-43.103%
2025-01-30	26.5000	27.1300	26.1900	26.3400	+0.842%	553,209	-43.622%
2025-01-29	26.0500	26.4100	25.9550	26.1200	+0.423%	377,303	-43.147%
2025-01-28	26.2500	26.5100	25.8200	26.0100	-1.365%	416,753	-42.907%
2025-01-27	26.1100	26.6400	25.7601	26.3700	+1.228%	452,249	-43.686%
2025-01-24	25.3700	26.3100	25.3500	26.0500	+1.758%	543,499	-42.994%
2025-01-23	24.7900	25.6100	24.6000	25.6000	+3.018%	604,749	-41.992%
2025-01-22	24.9000	25.4900	24.6100	24.8500	-1.075%	470,663	-40.241%
2025-01-21	24.4000	25.3100	24.2350	25.1200	+4.232%	699,766	-40.884%
2025-01-17	23.4500	24.2900	23.1088	24.1000	+3.701%	655,926	-38.382%
2025-01-16	22.3500	23.4300	22.0550	23.2400	+3.657%	587,732	-36.102%
2025-01-15	22.4500	22.6900	22.0100	22.4200	+2.234%	409,800	-33.764%
2025-01-14	22.3300	22.5600	21.2600	21.9300	-1.615%	402,886	-32.285%
2025-01-13	21.6400	22.4050	21.3700	22.2900	+2.201%	490,592	-33.378%
2025-01-10	21.7700	22.2600	21.7100	21.8100	-1.978%	628,116	-31.912%
2025-01-08	22.0700	22.5200	21.7000	22.2500	+0.451%	508,624	-33.258%
2025-01-07	21.8600	22.3400	21.7721	22.1500	+2.074%	588,294	-32.957%
2025-01-06	23.1500	23.4400	21.4500	21.7000	-6.344%	836,462	-31.567%
2025-01-03	23.0400	23.3200	22.5800	23.1700	+0.652%	407,854	-35.909%
2025-01-02	22.8800	23.1950	22.7400	23.0200	+1.499%	361,072	-35.491%
2024-12-31	22.6900	22.9450	22.1294	22.6800	+0.935%	312,638	-34.524%
2024-12-30	22.1800	22.5200	21.7730	22.4700	+0.627%	423,107	-33.912%
2024-12-27	22.5300	22.6900	22.1000	22.3300	-1.630%	317,201	-33.498%
2024-12-26	22.0100	22.7800	21.9250	22.7000	+2.576%	367,453	-34.581%
2024-12-24	22.0800	22.2700	21.8250	22.1300	+0.545%	132,623	-32.897%
2024-12-23	21.8400	22.2000	21.5600	22.0100	+0.963%	401,768	-32.531%
2024-12-20	21.4800	22.2900	21.3100	21.8000	+0.415%	1,152,585	-31.881%
2024-12-19	22.2200	22.6100	21.5500	21.7100	-2.031%	482,460	-31.598%
2024-12-18	23.2600	23.2600	22.1000	22.1600	-3.778%	678,615	-32.987%
2024-12-17	23.5900	23.8300	22.8700	23.0300	-2.868%	681,759	-35.519%
2024-12-16	23.8300	24.5850	23.5900	23.7100	-1.332%	533,990	-37.368%
2024-12-13	24.1500	24.2700	23.7800	24.0300	-0.866%	367,436	-38.202%
2024-12-12	24.0700	24.5000	23.9100	24.2400	+0.373%	266,196	-38.738%
2024-12-11	24.1400	24.4400	23.7400	24.1500	+0.583%	415,625	-38.509%
2024-12-10	24.5200	24.5200	23.8000	24.0100	-1.518%	506,624	-38.151%
2024-12-09	24.4200	24.9800	24.2750	24.3800	+1.162%	430,820	-39.089%
2024-12-06	24.1000	24.3250	23.8300	24.1000	+1.006%	411,868	-38.382%
2024-12-05	24.1300	24.4300	23.6300	23.8600	-1.037%	763,025	-37.762%
2024-12-04	24.5500	24.9150	23.9600	24.1100	-2.111%	843,796	-38.407%
2024-12-03	24.4700	24.7900	24.1450	24.6300	+0.203%	339,553	-39.708%
2024-12-02	24.1000	24.6500	23.6500	24.5800	0.000%	561,271	-39.585%
2024-11-29	24.5900	24.8700	24.3900	24.5800	+0.163%	235,482	-39.585%
2024-11-27	23.9500	24.5600	23.6204	24.5400	+3.544%	389,206	-39.487%
2024-11-26	24.0100	24.1000	23.4400	23.7000	-2.228%	513,642	-37.342%
2024-11-25	23.8000	24.4300	23.7700	24.2400	+2.799%	747,857	-38.738%
2024-11-22	23.1600	23.8650	23.0600	23.5800	+2.522%	561,298	-37.023%
2024-11-21	23.0600	23.1400	22.6600	23.0000	+0.305%	2,827,680	-35.435%
2024-11-20	22.7400	22.9500	22.3200	22.9300	+0.219%	357,286	-35.238%
2024-11-19	22.1000	23.0086	21.9650	22.8800	+1.734%	523,427	-35.096%
2024-11-18	22.8800	22.9700	22.4700	22.4900	-1.705%	566,267	-33.971%
2024-11-15	23.4800	23.7300	22.8600	22.8800	-1.676%	746,185	-35.096%
2024-11-14	23.3100	23.9500	23.0300	23.2700	-0.172%	707,276	-36.184%
2024-11-13	24.8400	24.8400	23.2389	23.3100	-6.046%	1,314,399	-36.293%
2024-11-12	25.2000	25.5200	24.7400	24.8100	-2.515%	1,060,852	-40.145%
2024-11-11	25.1400	26.1400	24.8400	25.4500	+2.704%	639,156	-41.650%
2024-11-08	25.5700	25.7500	24.7600	24.7800	-2.862%	957,247	-40.073%
2024-11-07	26.5100	26.5650	25.2600	25.5100	-4.457%	947,606	-41.788%
2024-11-06	25.6000	26.9600	25.5700	26.7000	+7.186%	1,708,922	-44.382%
2024-11-05	24.1600	25.0300	24.0000	24.9100	+3.275%	1,693,232	-40.385%
2024-11-04	22.0000	24.9000	21.4785	24.1200	+25.104%	3,684,346	-38.433%
2024-11-01	18.9800	19.7100	18.9800	19.2800	+2.772%	2,115,426	-22.977%
2024-10-31	19.5400	19.5400	18.4800	18.7600	-3.696%	1,123,308	-20.842%
2024-10-30	19.3500	19.8700	19.2327	19.4800	-0.103%	419,183	-23.768%
2024-10-29	19.1300	19.6400	19.0850	19.5000	+0.932%	358,500	-23.846%
2024-10-28	19.1400	19.6800	19.1050	19.3200	+1.953%	452,769	-23.137%
2024-10-25	18.9400	19.2600	18.7750	18.9500	+0.371%	509,565	-21.636%
2024-10-24	19.0700	19.3047	18.8100	18.8800	-1.204%	415,866	-21.345%
2024-10-23	19.1000	19.3000	18.7400	19.1100	-0.417%	409,355	-22.292%
2024-10-22	19.5000	19.5000	18.9500	19.1900	-1.640%	575,359	-22.616%
2024-10-21	19.8700	19.9900	19.3500	19.5100	-1.812%	531,217	-23.885%
2024-10-18	19.7100	19.9700	19.5600	19.8700	+0.557%	476,477	-25.264%
2024-10-17	19.7300	19.8400	19.1400	19.7600	-0.202%	568,136	-24.848%
2024-10-16	19.5500	20.0200	19.4500	19.8000	+1.486%	643,435	-25.000%
2024-10-15	19.1100	19.7150	18.9800	19.5100	+1.509%	816,927	-23.885%
2024-10-14	19.1800	19.2300	18.5637	19.2200	-0.052%	812,251	-22.737%
2024-10-11	19.2900	19.9699	19.1000	19.2300	-0.208%	1,181,501	-22.777%
2024-10-10	17.8600	19.3250	17.8600	19.2700	+6.464%	1,487,165	-22.937%
2024-10-09	17.5200	18.2700	17.3400	18.1000	+3.488%	824,980	-17.956%
2024-10-08	17.4600	17.5450	17.0650	17.4900	+0.344%	634,965	-15.094%
2024-10-07	17.2100	17.6050	17.0400	17.4300	+2.529%	950,631	-14.802%
2024-10-04	17.2100	17.4650	16.9600	17.0000	+0.295%	684,160	-12.647%
2024-10-03	17.1100	17.2150	16.8050	16.9500	-2.136%	624,612	-12.389%
2024-10-02	17.4700	17.5000	17.1000	17.3200	-1.029%	780,831	-14.261%
2024-10-01	18.0300	18.3500	17.4150	17.5000	-3.687%	608,725	-15.143%
2024-09-30	18.1000	18.1800	17.6700	18.1700	+1.679%	584,354	-18.272%
2024-09-27	17.7200	18.2000	17.5500	17.8700	+2.290%	674,874	-16.900%
2024-09-26	17.3800	17.8600	17.2100	17.4700	+1.925%	787,191	-14.997%
2024-09-25	17.9000	18.1554	17.0700	17.1400	-4.139%	874,710	-13.361%
2024-09-24	17.6500	18.2180	17.5200	17.8800	+1.938%	1,015,501	-16.946%
2024-09-23	17.3500	17.8000	17.0700	17.5400	+0.805%	1,612,927	-15.336%
2024-09-20	17.2500	17.4500	17.1450	17.4000	-0.401%	2,292,313	-14.655%
2024-09-19	17.9000	18.0000	17.4200	17.4700	-0.342%	794,045	-14.997%
2024-09-18	17.0700	18.0200	17.0077	17.5300	+2.156%	852,253	-15.288%
2024-09-17	17.3700	17.8600	16.9900	17.1600	-0.924%	700,955	-13.462%
2024-09-16	17.5700	17.8200	17.2200	17.3200	-0.859%	818,418	-14.261%
2024-09-13	17.8600	18.1500	17.3800	17.4700	-1.020%	767,353	-14.997%
2024-09-12	17.6500	17.7100	17.0150	17.6500	+0.284%	1,421,539	-15.864%
2024-09-11	17.7100	17.7700	16.9600	17.6000	-0.677%	1,671,309	-15.625%
2024-09-10	17.6000	18.0650	17.5600	17.7200	+0.854%	1,216,216	-16.196%
2024-09-09	18.2600	18.3600	17.5600	17.5700	-5.027%	1,725,465	-15.481%
2024-09-06	19.1300	19.1700	18.0750	18.5000	-3.596%	975,291	-19.730%
2024-09-05	19.3600	19.5000	18.9000	19.1900	-0.724%	849,545	-22.616%
2024-09-04	19.1800	19.5400	18.9600	19.3300	+0.311%	910,560	-23.176%
2024-09-03	19.9600	20.2550	19.0400	19.2700	-5.261%	708,942	-22.937%
2024-08-30	20.8200	20.9650	20.3000	20.3400	-1.787%	671,032	-26.991%
2024-08-29	20.4400	20.9500	20.3300	20.7100	+1.769%	482,020	-28.296%
2024-08-28	20.3900	20.4200	20.1000	20.3500	-0.828%	523,294	-27.027%
2024-08-27	20.9500	20.9800	20.3800	20.5200	-2.099%	479,206	-27.632%
2024-08-26	21.1300	21.4600	20.9250	20.9600	-0.522%	657,870	-29.151%
2024-08-23	20.5500	21.2100	20.2800	21.0700	+3.436%	675,786	-29.521%
2024-08-22	21.0300	21.0870	20.2600	20.3700	-3.138%	888,724	-27.099%
2024-08-21	20.8100	21.0800	20.7500	21.0300	+0.863%	1,349,584	-29.387%
2024-08-20	21.4300	21.4700	20.7600	20.8500	-3.248%	681,079	-28.777%
2024-08-19	21.6300	21.7600	21.3200	21.5500	-0.046%	557,334	-31.090%
2024-08-16	21.8000	22.0700	21.5300	21.5600	-1.372%	502,139	-31.122%
2024-08-15	21.7200	22.0600	21.5750	21.8600	+2.629%	954,877	-32.068%
2024-08-14	21.8100	21.8300	21.1200	21.3000	-1.707%	594,311	-30.282%
2024-08-13	21.4600	21.6900	21.1108	21.6700	+1.785%	992,957	-31.472%
2024-08-12	21.7400	21.7400	21.0800	21.2900	-2.339%	931,282	-30.249%
2024-08-09	21.7800	22.1200	21.4800	21.8000	+0.092%	820,203	-31.881%
2024-08-08	21.7400	22.5000	21.5400	21.7800	+0.369%	1,011,431	-31.818%
2024-08-07	22.9400	23.0964	21.6700	21.7000	-4.741%	917,785	-31.567%
2024-08-06	22.3400	23.0500	22.0200	22.7800	+1.970%	1,359,272	-34.811%
2024-08-05	23.0000	23.0300	22.0900	22.3400	-7.072%	1,765,103	-33.527%
2024-08-02	24.3100	24.4000	23.8500	24.0400	-2.316%	1,381,778	-38.228%
2024-08-01	24.7300	24.9900	24.1100	24.6100	-0.806%	1,718,360	-39.659%
2024-07-31	25.0300	25.4550	23.5600	24.8100	-0.879%	3,155,928	-40.145%
2024-07-30	24.7000	25.8100	24.4250	25.0300	-1.534%	4,536,695	-40.671%
2024-07-29	24.7500	27.2000	22.9400	25.4200	-19.122%	6,079,231	-41.581%
2024-07-26	31.7700	32.1900	30.8200	31.4300	-0.317%	1,548,926	-52.752%
2024-07-25	31.4000	32.4900	31.3100	31.5300	+0.350%	922,683	-52.902%
2024-07-24	31.4000	32.0650	31.2400	31.4200	+0.159%	585,709	-52.737%
2024-07-23	31.4400	31.7100	31.1200	31.3700	-0.507%	734,385	-52.662%
2024-07-22	31.3500	31.5900	30.7600	31.5300	+0.606%	1,361,011	-52.902%
2024-07-19	31.4800	31.5200	30.9200	31.3400	+0.128%	848,944	-52.616%
2024-07-18	31.6000	32.5610	31.0700	31.3000	-1.106%	750,807	-52.556%
2024-07-17	31.7300	32.6600	31.5700	31.6500	-0.284%	779,115	-53.081%
2024-07-16	30.1900	31.8300	29.9400	31.7400	+6.367%	822,947	-53.214%
2024-07-15	30.2100	30.5400	28.6700	29.8400	-0.566%	1,296,418	-50.235%
2024-07-12	30.8600	30.9000	29.9900	30.0100	-1.960%	833,941	-50.516%
2024-07-11	29.5400	30.6600	29.1200	30.6100	+4.435%	777,201	-51.486%
2024-07-10	29.1400	29.3100	28.7700	29.3100	+1.139%	457,493	-49.335%
2024-07-09	28.5900	29.1000	28.5900	28.9800	+1.011%	1,173,767	-48.758%
2024-07-08	28.9300	29.2100	28.5450	28.6900	-0.520%	872,594	-48.240%
2024-07-05	28.8700	29.1100	28.1900	28.8400	+0.383%	757,780	-48.509%
2024-07-03	29.1600	29.2350	28.4200	28.7300	-1.576%	819,919	-48.312%
2024-07-02	28.9000	29.2200	28.5810	29.1900	+0.759%	727,955	-49.126%
2024-07-01	29.3700	30.4000	28.5850	28.9700	-0.583%	989,449	-48.740%
2024-06-28	28.7900	29.3600	28.4800	29.1400	+1.357%	10,266,031	-49.039%
2024-06-27	28.5700	28.9500	28.2900	28.7500	+0.630%	769,123	-48.348%
2024-06-26	28.7100	28.7900	28.1100	28.5700	-0.867%	1,416,132	-48.022%
2024-06-25	29.7500	29.9500	28.7200	28.8200	-3.386%	1,025,606	-48.473%
2024-06-24	29.4500	29.8900	29.0000	29.8300	+1.084%	1,167,664	-50.218%
2024-06-21	28.9600	29.6250	28.5000	29.5100	+2.181%	10,586,263	-49.678%
2024-06-20	28.7900	29.3100	28.6700	28.8800	-0.414%	831,141	-48.580%
2024-06-18	28.8200	29.3800	28.5700	29.0000	+0.346%	1,589,326	-48.793%
2024-06-17	29.2500	29.8000	28.8600	28.9000	-1.197%	1,108,076	-48.616%
2024-06-14	28.6600	29.4150	28.6600	29.2500	+1.386%	1,260,404	-49.231%
2024-06-13	28.8800	29.3800	28.5300	28.8500	-0.825%	956,407	-48.527%
2024-06-12	29.5300	30.3000	29.0000	29.0900	-0.069%	1,030,363	-48.952%
2024-06-11	30.4500	30.4500	29.0100	29.1100	-5.024%	1,271,885	-48.987%
2024-06-10	30.7900	31.4400	30.3800	30.6500	-0.487%	1,940,133	-51.550%
2024-06-07	30.8300	31.3500	30.7600	30.8000	-0.996%	797,003	-51.786%
2024-06-06	31.7600	32.2800	31.0700	31.1100	-2.047%	892,364	-52.266%
2024-06-05	31.6800	32.0900	31.2400	31.7600	+0.475%	675,531	-53.243%
2024-06-04	31.7000	32.2300	31.4600	31.6100	-0.785%	2,184,555	-53.021%
2024-06-03	30.4800	32.1300	30.4800	31.8600	+3.107%	1,144,078	-53.390%
2024-05-31	30.8700	31.3400	30.4000	30.9000	+0.325%	1,248,970	-51.942%
2024-05-30	29.6400	30.9400	29.3300	30.8000	+4.054%	1,288,881	-51.786%
2024-05-29	28.4200	29.6300	28.4200	29.6000	+2.529%	1,118,159	-49.831%
2024-05-28	28.9400	29.4950	28.7100	28.8700	+1.978%	976,224	-48.563%
2024-05-24	28.2800	28.6000	27.9200	28.3100	-0.702%	807,951	-47.545%
2024-05-23	28.9100	29.5750	28.2750	28.5100	+1.387%	1,203,072	-47.913%
2024-05-22	27.3400	28.3100	27.2800	28.1200	+2.703%	755,967	-47.191%
2024-05-21	26.8500	27.4800	26.6600	27.3800	+1.483%	2,448,321	-45.763%
2024-05-20	27.4200	27.7900	26.9400	26.9800	-2.033%	965,228	-44.959%
2024-05-17	28.2280	28.2280	27.0300	27.5400	+0.182%	829,797	-46.078%
2024-05-16	26.3500	27.5100	26.3500	27.4900	+3.853%	959,529	-45.980%
2024-05-15	26.6200	26.7400	26.0200	26.4700	+0.113%	715,095	-43.899%
2024-05-14	26.6900	27.3900	26.3400	26.4400	+0.878%	829,185	-43.835%
2024-05-13	26.0500	26.9150	26.0400	26.2100	+0.846%	784,547	-43.342%
2024-05-10	25.2500	26.1200	24.9900	25.9900	+2.727%	1,417,004	-42.863%
2024-05-09	24.8000	25.3400	24.7200	25.3000	+1.566%	2,134,834	-41.304%
2024-05-08	25.0000	25.1900	24.2000	24.9100	-0.678%	1,744,932	-40.385%
2024-05-07	22.6300	25.1500	22.6100	25.0800	+8.384%	4,165,908	-40.789%
2024-05-06	29.5200	29.7400	22.3600	23.1400	-19.903%	6,171,088	-35.825%
2024-05-03	29.4000	29.7100	28.5350	28.8900	+0.487%	1,468,000	-48.598%
2024-05-02	29.3600	29.6100	28.6000	28.7500	-1.474%	754,878	-48.348%
2024-05-01	29.3000	29.9600	29.0610	29.1800	+0.034%	508,273	-49.109%
2024-04-30	28.8600	29.2899	28.5300	29.1700	-0.239%	641,396	-49.092%
2024-04-29	28.5200	29.4000	28.4600	29.2400	+3.176%	644,458	-49.213%
2024-04-26	28.4200	28.8100	28.1300	28.3400	-0.246%	444,067	-47.601%
2024-04-25	29.2700	29.2700	27.1800	28.4100	-3.302%	1,559,803	-47.730%
2024-04-24	29.1200	29.3900	28.7200	29.3800	0.000%	899,548	-49.455%
2024-04-23	29.0500	29.8000	28.9650	29.3800	+1.380%	1,003,607	-49.455%
2024-04-22	28.8100	29.3800	28.5000	28.9800	+1.046%	1,611,165	-48.758%
2024-04-19	31.7200	31.7200	27.8501	28.6800	-9.327%	2,905,623	-48.222%
2024-04-18	31.9800	32.0750	31.4700	31.6300	-0.971%	493,564	-53.051%
2024-04-17	31.9300	32.3400	31.8250	31.9400	+0.377%	639,666	-53.507%
2024-04-16	31.9400	32.1300	31.5700	31.8200	-0.749%	695,935	-53.331%
2024-04-15	32.8600	33.0400	31.9300	32.0600	-2.256%	624,190	-53.681%
2024-04-12	32.8100	32.9150	32.5000	32.8000	-1.056%	619,744	-54.726%
2024-04-11	34.4100	34.4100	33.1200	33.1500	-2.729%	537,887	-55.204%
2024-04-10	33.7600	34.0800	33.4550	34.0800	-1.531%	634,491	-56.426%
2024-04-09	34.3900	34.7900	34.3900	34.6100	+0.494%	580,966	-57.093%
2024-04-08	34.2700	34.6450	34.1200	34.4400	+1.294%	487,565	-56.882%
2024-04-05	33.6800	34.3200	33.5700	34.0000	+0.592%	674,584	-56.324%
2024-04-04	34.1400	34.3900	33.7600	33.8000	-0.295%	547,179	-56.065%
2024-04-03	34.8000	34.8000	33.6700	33.9000	+1.134%	622,268	-56.195%
2024-04-02	34.6200	34.6300	33.5000	33.5200	-3.456%	505,733	-55.698%
2024-04-01	35.4500	35.4500	34.5100	34.7200	-2.059%	853,413	-57.229%
2024-03-28	34.7600	35.4900	34.5900	35.4500	+1.780%	823,648	-58.110%
2024-03-27	33.9500	34.8900	33.9500	34.8300	+3.200%	1,030,976	-57.364%
2024-03-26	33.5300	33.8200	33.2800	33.7500	+1.048%	785,202	-56.000%
2024-03-25	34.1000	34.2000	33.2350	33.4000	-1.066%	623,558	-55.539%
2024-03-22	34.3800	34.4400	33.7300	33.7600	-1.946%	535,422	-56.013%
2024-03-21	34.2600	34.6300	34.0800	34.4300	+0.938%	602,548	-56.869%
2024-03-20	34.1900	34.3589	33.7900	34.1100	-0.612%	613,908	-56.464%
2024-03-19	34.2400	34.5850	34.0400	34.3200	+0.234%	718,812	-56.731%
2024-03-18	34.6900	34.8300	34.1700	34.2400	-1.326%	762,381	-56.630%
2024-03-15	34.7600	35.0700	34.3500	34.7000	-0.430%	1,033,692	-57.205%
2024-03-14	35.7800	35.9100	34.6400	34.8500	-2.599%	677,933	-57.389%
2024-03-13	35.7200	36.4900	35.4850	35.7800	-0.279%	794,174	-58.496%
2024-03-12	36.1300	36.4300	35.4700	35.8800	-0.939%	1,363,086	-58.612%
2024-03-11	36.0000	36.7700	35.9600	36.2200	-1.389%	594,494	-59.001%
2024-03-08	35.9200	36.8000	35.9200	36.7300	+1.745%	671,692	-59.570%
2024-03-07	36.2200	36.5100	36.0200	36.1000	-0.028%	403,985	-58.864%
2024-03-06	36.7200	36.9850	35.7800	36.1100	-1.231%	536,949	-58.876%
2024-03-05	35.9500	37.1700	35.8000	36.5600	+1.753%	1,021,495	-59.382%
2024-03-04	36.0000	36.3500	35.5700	35.9300	-0.167%	827,706	-58.670%