Dark

IART
Integra LifeSciences Holdings
stock NASDAQ

At Close

Apr 29, 2026 3:59:59 PM EDT

10.09USD-6.099%(-0.65)957,535

10.08Bid 10.10Ask 0.02Spread

Pre-market

0.00USD-100.000%(-10.74)0

After-hours

Apr 29, 2026 4:00:30 PM EDT

10.08USD-0.050%(-0.01)17,139

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	10.7800	10.8500	10.0200	10.0900	-6.052%	957,535	0.000%
2026-04-28	10.7600	10.8600	10.4400	10.7400	+0.468%	904,976	-6.052%
2026-04-27	10.5700	10.8700	10.5700	10.6900	+1.135%	741,210	-5.613%
2026-04-24	10.2900	10.5750	10.0300	10.5700	+2.422%	616,270	-4.541%
2026-04-23	10.7600	10.8600	10.1050	10.3200	-4.000%	645,972	-2.229%
2026-04-22	10.7900	11.0201	10.6300	10.7500	+2.186%	802,636	-6.140%
2026-04-21	11.1900	11.3000	10.5100	10.5200	-5.735%	546,927	-4.087%
2026-04-20	10.9700	11.3200	10.9000	11.1600	+0.180%	706,963	-9.588%
2026-04-17	11.2700	11.4999	10.9381	11.1400	+2.768%	719,589	-9.425%
2026-04-16	10.9800	11.2750	10.7600	10.8400	-1.723%	928,591	-6.919%
2026-04-15	10.6000	11.2650	10.6000	11.0300	-0.271%	1,028,515	-8.522%
2026-04-14	10.2600	11.0750	10.2500	11.0600	+8.008%	926,636	-8.770%
2026-04-13	9.8000	10.3600	9.7200	10.2400	+3.434%	763,773	-1.465%
2026-04-10	9.9100	10.1500	9.8900	9.9000	+0.712%	486,205	+1.919%
2026-04-09	9.5300	9.8300	9.1900	9.8300	+2.183%	626,629	+2.645%
2026-04-08	9.8100	10.0050	9.5200	9.6200	+3.108%	835,519	+4.886%
2026-04-07	9.2600	9.5100	9.1200	9.3300	+0.215%	829,968	+8.146%
2026-04-06	9.4750	9.4900	9.2100	9.3100	-2.308%	637,128	+8.378%
2026-04-02	9.4200	9.7500	9.1400	9.5300	-0.418%	634,474	+5.876%
2026-04-01	9.4500	9.7950	9.4200	9.5700	+1.592%	927,284	+5.434%
2026-03-31	9.2700	9.4550	8.8700	9.4200	+3.289%	795,401	+7.113%
2026-03-30	9.3000	9.4100	9.0600	9.1200	-0.870%	707,736	+10.636%
2026-03-27	9.3800	9.3900	9.0401	9.2000	-1.919%	816,496	+9.674%
2026-03-26	9.5200	9.9090	9.3100	9.3800	-1.780%	758,839	+7.569%
2026-03-25	9.6700	9.6950	9.1650	9.5500	+0.105%	666,241	+5.654%
2026-03-24	9.3600	9.7500	9.3200	9.5400	+1.166%	741,523	+5.765%
2026-03-23	9.2600	9.6200	9.1050	9.4300	+5.481%	1,114,601	+6.999%
2026-03-20	8.8900	9.1600	8.7000	8.9400	+0.449%	1,684,400	+12.864%
2026-03-19	8.8600	9.0700	8.7800	8.9000	0.000%	731,619	+13.371%
2026-03-18	8.9400	9.0050	8.7600	8.9000	-2.198%	786,697	+13.371%
2026-03-17	9.1500	9.5000	9.0650	9.1000	+0.999%	651,516	+10.879%
2026-03-16	9.3000	9.4700	9.0100	9.0100	-2.489%	764,224	+11.987%
2026-03-13	9.3000	9.3800	9.0800	9.2400	+0.763%	749,961	+9.199%
2026-03-12	9.3600	9.5250	8.9100	9.1700	-4.579%	1,042,436	+10.033%
2026-03-11	9.4500	9.6800	9.2400	9.6100	+0.628%	812,602	+4.995%
2026-03-10	9.6000	9.7800	9.2050	9.5500	-0.209%	892,690	+5.654%
2026-03-09	9.4750	9.6700	9.1700	9.5700	-1.644%	1,113,916	+5.434%
2026-03-06	9.6700	9.7750	9.3650	9.7300	-1.618%	906,707	+3.700%
2026-03-05	10.2700	10.3000	9.7300	9.8900	-4.812%	881,817	+2.022%
2026-03-04	10.6300	10.7950	10.3150	10.3900	-1.610%	772,202	-2.887%
2026-03-03	10.0200	10.6550	9.9604	10.5600	+1.246%	961,532	-4.451%
2026-03-02	11.0300	11.1046	10.3600	10.4300	-8.348%	961,096	-3.260%
2026-02-27	11.1200	11.4700	10.7850	11.3800	+0.441%	1,258,811	-11.336%
2026-02-26	10.6200	11.5450	10.6000	11.3300	-2.243%	1,253,505	-10.944%
2026-02-25	11.5700	11.7763	11.3650	11.5900	+0.520%	809,363	-12.942%
2026-02-24	11.7400	11.8900	11.5050	11.5300	-1.956%	525,758	-12.489%
2026-02-23	12.1100	12.1100	11.5100	11.7600	-3.686%	796,188	-14.201%
2026-02-20	12.0000	12.3750	11.8000	12.2100	+1.328%	636,087	-17.363%
2026-02-19	11.9700	12.2000	11.8700	12.0500	+0.500%	694,605	-16.266%
2026-02-18	11.4800	12.1300	11.2900	11.9900	+4.808%	824,237	-15.847%
2026-02-17	11.3200	11.6300	11.1950	11.4400	+1.060%	663,572	-11.801%
2026-02-13	10.9300	11.5800	10.8800	11.3200	+4.718%	695,785	-10.866%
2026-02-12	11.1900	11.3300	10.6900	10.8100	-3.309%	1,148,669	-6.660%
2026-02-11	11.0000	11.2500	10.6000	11.1800	+1.821%	637,476	-9.750%
2026-02-10	10.9300	11.4900	10.9300	10.9800	+0.457%	588,428	-8.106%
2026-02-09	11.2600	11.2600	10.7350	10.9300	-2.931%	527,339	-7.685%
2026-02-06	10.8900	11.2800	10.7850	11.2600	+3.493%	686,842	-10.391%
2026-02-05	11.0800	11.2500	10.8550	10.8800	-1.805%	659,519	-7.261%
2026-02-04	10.8100	11.3000	10.8100	11.0800	+2.783%	635,017	-8.935%
2026-02-03	11.1500	11.6400	10.6500	10.7800	-3.405%	810,835	-6.401%
2026-02-02	11.0500	11.4500	11.0000	11.1600	+0.180%	735,774	-9.588%
2026-01-30	11.0400	11.2900	10.7000	11.1400	+0.451%	776,124	-9.425%
2026-01-29	10.9400	11.1400	10.7450	11.0900	+1.930%	691,938	-9.017%
2026-01-28	11.1500	11.2500	10.8250	10.8800	-2.246%	1,217,616	-7.261%
2026-01-27	11.5000	11.5300	11.1100	11.1300	-3.553%	675,219	-9.344%
2026-01-26	11.8500	12.0750	11.5200	11.5400	-3.025%	650,580	-12.565%
2026-01-23	12.0700	12.0700	11.7400	11.9000	-2.379%	915,128	-15.210%
2026-01-22	12.2600	12.5225	12.1700	12.1900	0.000%	470,980	-17.227%
2026-01-21	12.0700	12.4750	12.0256	12.1900	+1.499%	517,369	-17.227%
2026-01-20	12.0600	12.2100	11.7600	12.0100	-3.223%	650,264	-15.987%
2026-01-16	12.6100	12.7000	12.3350	12.4100	-1.897%	571,728	-18.695%
2026-01-15	12.5300	13.0100	12.4800	12.6500	+0.958%	580,981	-20.237%
2026-01-14	12.3400	12.5300	12.2100	12.5300	+1.540%	652,239	-19.473%
2026-01-13	13.1800	13.3815	12.2800	12.3400	-6.160%	633,785	-18.233%
2026-01-12	13.5700	13.7000	12.8801	13.1500	-3.166%	581,116	-23.270%
2026-01-09	13.8900	14.1000	13.1601	13.5800	-2.020%	675,372	-25.700%
2026-01-08	13.0300	14.1200	13.0300	13.8600	+5.399%	1,023,503	-27.201%
2026-01-07	13.1500	13.2699	12.9300	13.1500	+0.152%	458,097	-23.270%
2026-01-06	12.4900	13.2000	12.4650	13.1300	+4.538%	595,239	-23.153%
2026-01-05	11.9800	12.7350	11.8616	12.5600	+4.580%	1,146,197	-19.666%
2026-01-02	12.4300	12.5400	11.9500	12.0100	-3.301%	504,187	-15.987%
2025-12-31	12.7200	12.7271	12.3800	12.4200	-2.050%	436,786	-18.760%
2025-12-30	12.5700	12.7500	12.3700	12.6800	+0.555%	510,602	-20.426%
2025-12-29	12.6100	12.8100	12.4900	12.6100	-0.079%	689,184	-19.984%
2025-12-26	12.6600	12.8300	12.5400	12.6200	-0.316%	521,656	-20.048%
2025-12-24	12.5800	12.7800	12.5600	12.6600	+0.556%	350,213	-20.300%
2025-12-23	12.5800	12.8700	12.4500	12.5900	+0.159%	1,023,624	-19.857%
2025-12-22	12.6900	12.9900	12.4710	12.5700	-0.632%	929,048	-19.730%
2025-12-19	12.9500	13.0200	12.5500	12.6500	-3.065%	1,529,364	-20.237%
2025-12-18	13.1900	13.5500	12.9100	13.0500	+0.077%	567,201	-22.682%
2025-12-17	13.0200	13.4100	12.9150	13.0400	+0.308%	646,319	-22.623%
2025-12-16	13.4300	13.4900	12.9550	13.0000	-3.489%	693,536	-22.385%
2025-12-15	13.5300	13.9900	13.4200	13.4700	+0.373%	710,118	-25.093%
2025-12-12	14.0600	14.2841	13.2700	13.4200	-4.484%	984,477	-24.814%
2025-12-11	13.7200	14.3500	13.4800	14.0500	+2.855%	1,024,716	-28.185%
2025-12-10	13.1600	13.8800	12.7300	13.6600	+3.642%	1,142,916	-26.135%
2025-12-09	12.9900	13.2800	12.8700	13.1800	+1.229%	905,471	-23.445%
2025-12-08	13.2700	13.3100	12.9700	13.0200	-1.662%	798,494	-22.504%
2025-12-05	13.5700	13.8200	13.1650	13.2400	-2.432%	705,317	-23.792%
2025-12-04	13.4050	13.7500	13.3200	13.5700	+0.593%	563,375	-25.645%
2025-12-03	13.2700	13.6500	13.2700	13.4900	+2.508%	820,154	-25.204%
2025-12-02	13.1800	13.3400	12.8600	13.1600	+0.766%	566,765	-23.328%
2025-12-01	12.8900	13.2400	12.8050	13.0600	-0.457%	696,100	-22.741%
2025-11-28	13.1300	13.1700	12.9700	13.1200	0.000%	240,002	-23.095%
2025-11-26	13.1900	13.4300	13.0900	13.1200	-0.981%	886,566	-23.095%
2025-11-25	12.6100	13.2950	12.4850	13.2500	+6.170%	889,302	-23.849%
2025-11-24	11.9500	12.6000	11.9500	12.4800	+3.654%	1,260,493	-19.151%
2025-11-21	11.0700	12.3100	11.0500	12.0400	+8.959%	1,073,814	-16.196%
2025-11-20	11.3400	11.8000	10.9850	11.0500	-0.897%	1,036,455	-8.688%
2025-11-19	11.3900	11.6200	10.9100	11.1500	-2.364%	824,939	-9.507%
2025-11-18	11.6000	11.7400	11.2808	11.4200	-2.643%	978,171	-11.646%
2025-11-17	11.8900	11.9050	11.5100	11.7300	-0.170%	947,827	-13.981%
2025-11-14	11.7800	11.9100	11.5200	11.7500	-2.409%	695,490	-14.128%
2025-11-13	11.9400	12.5300	11.8900	12.0400	-0.414%	861,770	-16.196%
2025-11-12	12.3400	12.7300	12.0700	12.0900	-1.946%	1,098,480	-16.543%
2025-11-11	12.2400	12.5600	12.0000	12.3300	+1.232%	925,830	-18.167%
2025-11-10	12.0800	12.2700	11.6200	12.1800	+1.163%	1,066,112	-17.159%
2025-11-07	11.6300	12.2850	11.5000	12.0400	+7.308%	1,412,397	-16.196%
2025-11-06	11.2900	11.3300	11.0100	11.2200	-1.579%	1,348,529	-10.071%
2025-11-05	11.2000	11.5800	10.8700	11.4000	+0.885%	1,233,249	-11.491%
2025-11-04	11.3900	11.6050	11.2200	11.3000	-1.654%	1,247,469	-10.708%
2025-11-03	11.7700	11.8450	11.0800	11.4900	-4.330%	1,683,525	-12.185%
2025-10-31	11.9000	12.2100	11.4800	12.0100	+1.693%	2,117,992	-15.987%
2025-10-30	15.2300	15.3950	11.0500	11.8100	-23.461%	4,785,911	-14.564%
2025-10-29	15.5200	15.7900	15.1200	15.4300	-0.835%	950,565	-34.608%
2025-10-28	15.7600	15.8500	15.4600	15.5600	-2.323%	834,007	-35.154%
2025-10-27	16.1200	16.4900	15.6100	15.9300	-1.179%	898,101	-36.660%
2025-10-24	16.0600	16.2700	15.9100	16.1200	+1.511%	805,418	-37.407%
2025-10-23	15.4600	15.9300	15.2600	15.8800	+2.717%	965,585	-36.461%
2025-10-22	16.0000	16.3500	15.4400	15.4600	-2.645%	941,722	-34.735%
2025-10-21	15.8000	15.9200	15.4850	15.8800	+1.211%	694,571	-36.461%
2025-10-20	15.2800	15.7350	15.0850	15.6900	+4.045%	970,421	-35.692%
2025-10-17	14.4700	15.1400	14.4100	15.0800	+3.217%	1,134,781	-33.090%
2025-10-16	14.3700	14.8800	14.2400	14.6100	+2.670%	1,059,895	-30.938%
2025-10-15	14.4800	14.9100	14.0900	14.2300	-1.181%	1,007,992	-29.093%
2025-10-14	13.2500	14.5600	13.2500	14.4000	+5.727%	826,886	-29.931%
2025-10-13	13.4800	13.6600	13.3200	13.6200	+2.099%	802,756	-25.918%
2025-10-10	14.1700	14.3500	13.1750	13.3400	-5.791%	827,232	-24.363%
2025-10-09	14.7200	14.8500	14.1150	14.1600	-4.389%	685,888	-28.743%
2025-10-08	14.5500	14.9700	14.2000	14.8100	+2.633%	852,782	-31.870%
2025-10-07	14.6500	14.8700	14.1800	14.4300	-0.483%	891,712	-30.076%
2025-10-06	14.8400	14.9828	14.3550	14.5000	-2.027%	966,926	-30.414%
2025-10-03	13.8300	14.8700	13.8300	14.8000	+5.941%	1,068,205	-31.824%
2025-10-02	14.6500	14.7300	13.8400	13.9700	-5.160%	882,438	-27.774%
2025-10-01	14.2400	14.8300	14.1800	14.7300	+2.791%	1,309,364	-31.500%
2025-09-30	13.6100	14.4200	13.5124	14.3300	+5.136%	1,215,503	-29.588%
2025-09-29	13.2000	13.7100	12.8000	13.6300	+3.258%	1,338,031	-25.972%
2025-09-26	13.1900	13.5800	13.0300	13.2000	+0.152%	735,852	-23.561%
2025-09-25	13.7300	13.7300	13.0300	13.1800	-5.248%	913,434	-23.445%
2025-09-24	13.9300	14.0700	13.7700	13.9100	-0.429%	940,779	-27.462%
2025-09-23	14.3800	14.4900	13.9400	13.9700	-3.053%	814,122	-27.774%
2025-09-22	14.1200	14.5250	13.7300	14.4100	+1.982%	1,514,060	-29.979%
2025-09-19	15.4300	15.4300	14.0600	14.1300	-8.127%	1,850,845	-28.592%
2025-09-18	14.9300	15.5200	14.6400	15.3800	+3.919%	913,648	-34.395%
2025-09-17	14.8300	15.6900	14.7500	14.8000	-0.202%	926,641	-31.824%
2025-09-16	15.0800	15.1100	14.7600	14.8300	-1.593%	939,355	-31.962%
2025-09-15	15.0600	15.2100	14.5200	15.0700	+0.066%	1,307,511	-33.046%
2025-09-12	15.3500	15.4350	14.9700	15.0600	-2.650%	858,242	-33.001%
2025-09-11	15.3800	15.7250	15.2500	15.4700	+0.520%	1,496,544	-34.777%
2025-09-10	15.3800	15.4650	14.9150	15.3900	-0.259%	1,076,372	-34.438%
2025-09-09	15.5800	15.9000	15.4100	15.4300	-1.594%	961,855	-34.608%
2025-09-08	16.0100	16.0100	15.3900	15.6800	-1.939%	1,119,793	-35.651%
2025-09-05	15.7000	16.2800	15.6950	15.9900	+2.173%	1,201,252	-36.898%
2025-09-04	15.1300	15.8700	14.9900	15.6500	+3.437%	1,696,017	-35.527%
2025-09-03	15.1100	15.1775	14.3200	15.1300	-0.198%	1,587,558	-33.311%
2025-09-02	14.9300	15.2600	14.6958	15.1600	+0.198%	837,576	-33.443%
2025-08-29	14.9000	15.4200	14.8200	15.1300	+1.954%	1,189,457	-33.311%
2025-08-28	14.8700	14.8800	14.3800	14.8400	-0.202%	1,051,016	-32.008%
2025-08-27	14.6500	15.1200	14.5900	14.8700	+0.745%	2,333,305	-32.145%
2025-08-26	14.1900	14.7950	14.1301	14.7600	+3.434%	1,692,688	-31.640%
2025-08-25	14.7400	14.7600	14.1200	14.2700	-3.970%	1,038,762	-29.292%
2025-08-22	13.8400	15.1700	13.8400	14.8600	+8.626%	1,441,998	-32.100%
2025-08-21	14.0800	14.2400	13.6450	13.6800	-4.067%	746,964	-26.243%
2025-08-20	14.6600	14.9399	14.2000	14.2600	-2.927%	1,361,992	-29.243%
2025-08-19	14.0500	14.7400	13.9600	14.6900	+4.555%	1,173,675	-31.314%
2025-08-18	14.1900	14.4100	14.0050	14.0500	-0.987%	1,316,206	-28.185%
2025-08-15	13.8100	14.2400	13.6500	14.1900	+4.185%	1,277,501	-28.894%
2025-08-14	13.8500	13.8800	13.3800	13.6200	-3.541%	945,990	-25.918%
2025-08-13	13.7800	14.1500	13.7100	14.1200	+2.542%	1,296,266	-28.541%
2025-08-12	12.8800	14.0600	12.8400	13.7700	+8.000%	1,479,679	-26.725%
2025-08-11	13.0200	13.2600	12.6400	12.7500	-1.620%	1,433,873	-20.863%
2025-08-08	12.6400	13.1597	12.6050	12.9600	+2.613%	1,499,255	-22.145%
2025-08-07	12.5100	12.9200	12.3800	12.6300	+2.102%	1,741,556	-20.111%
2025-08-06	12.7000	12.7850	12.2650	12.3700	-2.828%	1,599,804	-18.432%
2025-08-05	12.6100	12.9350	12.4600	12.7300	+1.354%	1,569,734	-20.738%
2025-08-04	12.3200	12.6000	11.9600	12.5600	+2.031%	2,274,773	-19.666%
2025-08-01	12.7200	12.7200	11.5702	12.3100	-6.317%	2,230,460	-18.034%
2025-07-31	13.1000	14.0700	12.9950	13.1400	+6.225%	3,097,764	-23.212%
2025-07-30	12.9000	12.9500	12.2654	12.3700	-3.810%	1,280,417	-18.432%
2025-07-29	13.0800	13.2200	12.8100	12.8600	-1.832%	969,044	-21.540%
2025-07-28	13.0900	13.2800	12.8450	13.1000	-0.076%	1,262,603	-22.977%
2025-07-25	12.8100	13.1300	12.4850	13.1100	+3.147%	956,458	-23.036%
2025-07-24	12.6700	12.8700	12.6400	12.7100	-0.703%	933,622	-20.614%
2025-07-23	12.2900	12.8750	12.1000	12.8000	+6.224%	1,134,506	-21.172%
2025-07-22	11.5000	12.1300	11.5000	12.0500	+5.981%	975,505	-16.266%
2025-07-21	11.2000	11.5000	11.1300	11.3700	+2.156%	879,885	-11.258%
2025-07-18	12.1500	12.1500	11.0800	11.1300	-7.095%	973,581	-9.344%
2025-07-17	12.0800	12.1650	11.7400	11.9800	-0.992%	1,123,013	-15.776%
2025-07-16	11.8100	12.2000	11.6600	12.1000	+3.066%	1,245,616	-16.612%
2025-07-15	12.3700	12.4500	11.6800	11.7400	-3.849%	953,932	-14.055%
2025-07-14	12.4700	12.6096	12.1800	12.2100	-3.018%	998,076	-17.363%
2025-07-11	12.9300	13.0694	12.5000	12.5900	-4.404%	693,039	-19.857%
2025-07-10	13.0200	13.6900	12.9550	13.1700	+0.920%	681,923	-23.386%
2025-07-09	13.0000	13.3100	12.5900	13.0500	+0.385%	673,097	-22.682%
2025-07-08	12.7700	13.5000	12.7400	13.0000	+1.961%	953,606	-22.385%
2025-07-07	13.2500	13.5117	12.7000	12.7500	-5.486%	965,686	-20.863%
2025-07-03	13.6600	13.8200	13.3600	13.4900	-0.222%	759,134	-25.204%
2025-07-02	13.3100	13.6499	13.1200	13.5200	+2.038%	1,257,240	-25.370%
2025-07-01	12.2500	13.6700	12.1450	13.2500	+7.987%	1,347,604	-23.849%
2025-06-30	12.3700	12.5000	12.0906	12.2700	-0.163%	1,152,038	-17.767%
2025-06-27	12.2400	12.4150	12.0550	12.2900	+0.655%	1,367,532	-17.901%
2025-06-26	11.8700	12.2200	11.6500	12.2100	+2.864%	1,383,943	-17.363%
2025-06-25	11.8800	12.0100	11.6200	11.8700	0.000%	1,415,912	-14.996%
2025-06-24	11.8100	12.0700	11.6450	11.8700	+2.151%	1,546,664	-14.996%
2025-06-23	11.5000	11.6600	11.0600	11.6200	+0.172%	1,658,267	-13.167%
2025-06-20	12.1000	12.1350	11.5900	11.6000	-2.603%	2,360,283	-13.017%
2025-06-18	12.1600	12.4000	11.8800	11.9100	-1.975%	1,272,168	-15.281%
2025-06-17	12.1500	12.5900	12.0100	12.1500	-1.937%	1,345,560	-16.955%
2025-06-16	12.4100	12.4700	11.9850	12.3900	+1.891%	1,524,823	-18.563%
2025-06-13	12.4000	12.6700	12.1200	12.1600	-4.177%	954,244	-17.023%
2025-06-12	12.7200	13.0900	12.5300	12.6900	-1.091%	1,696,845	-20.489%
2025-06-11	13.9900	14.1100	12.6400	12.8300	-8.226%	2,164,359	-21.356%
2025-06-10	14.0600	14.4095	13.7900	13.9800	+0.720%	2,464,710	-27.825%
2025-06-09	13.5300	14.2750	13.5300	13.8800	+2.360%	1,179,849	-27.305%
2025-06-06	13.5600	13.9373	13.4900	13.5600	+2.032%	1,149,402	-25.590%
2025-06-05	13.1000	13.6100	12.9300	13.2900	+1.450%	901,577	-24.078%
2025-06-04	13.0650	13.1585	12.8575	13.1000	+0.460%	830,494	-22.977%
2025-06-03	12.3300	13.2000	11.8950	13.0400	+5.844%	876,274	-22.623%
2025-06-02	12.6000	12.6275	12.0800	12.3200	-2.686%	1,265,189	-18.101%
2025-05-30	12.4900	12.8200	12.1300	12.6600	-0.158%	1,190,115	-20.300%
2025-05-29	12.8100	12.9600	12.3800	12.6800	-0.157%	981,229	-20.426%
2025-05-28	13.1200	13.3150	12.6500	12.7000	-3.201%	860,290	-20.551%
2025-05-27	12.6500	13.2795	12.4250	13.1200	+6.667%	1,098,615	-23.095%
2025-05-23	12.2800	12.4950	12.0370	12.3000	-2.844%	989,046	-17.967%
2025-05-22	12.5000	12.7200	12.3000	12.6600	-0.236%	1,049,625	-20.300%
2025-05-21	13.0700	13.1150	12.6500	12.6900	-4.730%	1,348,500	-20.489%
2025-05-20	13.5600	13.6500	13.1350	13.3200	-1.697%	1,107,257	-24.249%
2025-05-19	13.2800	13.6200	13.1241	13.5500	-0.147%	1,062,518	-25.535%
2025-05-16	13.0100	13.6350	12.8300	13.5700	+4.304%	956,351	-25.645%
2025-05-15	12.8600	13.0900	12.4550	13.0100	+0.697%	770,942	-22.444%
2025-05-14	13.3200	13.5100	12.6500	12.9200	-4.367%	1,505,393	-21.904%
2025-05-13	13.6300	13.7650	13.0200	13.5100	-1.170%	1,254,386	-25.315%
2025-05-12	12.9500	13.9300	12.9500	13.6700	+11.592%	2,315,840	-26.189%
2025-05-09	12.8900	12.8900	12.1250	12.2500	-4.965%	1,542,707	-17.633%
2025-05-08	12.8700	13.5300	12.7524	12.8900	+1.257%	1,733,511	-21.722%
2025-05-07	12.8100	13.2700	12.6300	12.7300	-0.157%	1,486,363	-20.738%
2025-05-06	13.3400	13.7994	12.3850	12.7500	-3.991%	2,638,548	-20.863%
2025-05-05	14.7300	14.7900	11.6000	13.2800	-21.187%	7,495,002	-24.021%
2025-05-02	16.9550	17.0400	16.5000	16.8500	+2.494%	1,216,583	-40.119%
2025-05-01	16.4600	16.7450	15.8400	16.4400	+0.305%	1,049,750	-38.625%
2025-04-30	17.1800	17.2050	16.3700	16.3900	-5.533%	863,502	-38.438%
2025-04-29	16.6600	17.5400	16.4100	17.3500	+3.954%	1,064,580	-41.844%
2025-04-28	16.9100	17.3100	16.4473	16.6900	-0.714%	729,287	-39.545%
2025-04-25	16.6600	16.8600	16.2700	16.8100	+0.659%	758,558	-39.976%
2025-04-24	16.2600	16.9200	15.9501	16.7000	+2.706%	494,870	-39.581%
2025-04-23	16.2800	17.2600	16.1800	16.2600	+3.765%	587,794	-37.946%
2025-04-22	15.5300	15.7000	15.1100	15.6700	+3.160%	864,274	-35.609%
2025-04-21	15.5500	15.7200	14.4500	15.1900	-4.043%	1,302,706	-33.575%
2025-04-17	15.5900	15.9550	15.4550	15.8300	+0.508%	429,645	-36.260%
2025-04-16	15.9700	16.3500	15.5100	15.7500	-2.052%	600,275	-35.937%
2025-04-15	16.7300	16.9100	16.0200	16.0800	-3.885%	725,647	-37.251%
2025-04-14	17.2900	17.2900	16.1100	16.7300	-1.530%	844,219	-39.689%
2025-04-11	17.4600	17.4600	15.9500	16.9900	-2.468%	659,620	-40.612%
2025-04-10	18.7600	19.1326	17.1310	17.4200	-9.224%	632,155	-42.078%
2025-04-09	17.6400	19.2500	16.8800	19.1900	+6.198%	1,223,982	-47.421%
2025-04-08	20.1300	20.5450	17.8600	18.0700	-7.712%	830,847	-44.162%
2025-04-07	18.7700	20.4100	18.5300	19.5800	+0.051%	770,282	-48.468%
2025-04-04	19.3800	19.8600	18.9000	19.5700	-2.443%	695,688	-48.441%
2025-04-03	21.2300	21.3400	20.0400	20.0600	-7.897%	545,920	-49.701%
2025-04-02	21.1900	21.8800	21.1900	21.7800	+0.787%	343,393	-53.673%
2025-04-01	21.9300	21.9500	21.3500	21.6100	-1.728%	606,680	-53.309%
2025-03-31	21.9800	22.2700	21.7400	21.9900	+1.383%	617,683	-54.116%
2025-03-28	21.9200	22.0800	21.4500	21.6900	-1.454%	463,964	-53.481%
2025-03-27	21.8000	22.1950	21.5500	22.0100	+0.871%	401,044	-54.157%
2025-03-26	22.0900	22.3500	21.4900	21.8200	-1.623%	861,389	-53.758%
2025-03-25	22.5400	22.8300	21.8900	22.1800	-2.032%	386,110	-54.509%
2025-03-24	22.8800	22.9600	22.3600	22.6400	+0.667%	332,105	-55.433%
2025-03-21	22.4000	22.7500	22.2100	22.4900	-0.969%	1,040,068	-55.136%
2025-03-20	22.5900	23.1600	22.3000	22.7100	-0.482%	1,057,344	-55.570%
2025-03-19	22.5300	22.9500	21.9500	22.8200	+0.884%	543,079	-55.784%
2025-03-18	23.1200	23.2100	22.4700	22.6200	-2.163%	474,304	-55.393%
2025-03-17	22.2600	23.2700	22.0142	23.1200	+3.445%	363,126	-56.358%
2025-03-14	22.3200	22.8900	22.0500	22.3500	+0.359%	528,396	-54.855%
2025-03-13	22.2000	22.7300	22.1200	22.2700	+0.135%	570,374	-54.692%
2025-03-12	23.8900	24.3650	22.0100	22.2400	-7.140%	908,048	-54.631%
2025-03-11	22.7600	24.1200	22.4600	23.9500	+5.927%	863,206	-57.871%
2025-03-10	22.7700	23.7200	22.6000	22.6100	-1.696%	813,406	-55.374%
2025-03-07	22.0700	23.1900	21.7650	23.0000	+4.403%	591,335	-56.130%
2025-03-06	21.6600	22.0900	21.4300	22.0300	+0.732%	508,030	-54.199%
2025-03-05	21.9900	22.3101	21.8407	21.8700	-0.183%	545,315	-53.864%
2025-03-04	22.1100	22.3500	21.6650	21.9100	-2.536%	1,010,366	-53.948%
2025-03-03	23.3000	23.5600	22.4400	22.4800	-3.145%	1,857,470	-55.116%
2025-02-28	23.0600	23.2500	22.4300	23.2100	+0.650%	614,471	-56.527%
2025-02-27	23.4000	23.5040	22.8000	23.0600	-2.288%	797,832	-56.245%
2025-02-26	24.5000	24.8600	23.4600	23.6000	-4.531%	986,378	-57.246%
2025-02-25	21.5000	25.4500	21.2500	24.7200	+12.109%	1,825,323	-59.183%
2025-02-24	21.3400	22.3600	21.2100	22.0500	+4.354%	1,352,249	-54.240%
2025-02-21	22.1100	22.2400	21.0900	21.1300	-4.085%	541,360	-52.248%
2025-02-20	22.6000	22.9000	21.8800	22.0300	-2.823%	462,197	-54.199%
2025-02-19	23.1600	23.5100	22.6500	22.6700	-2.787%	562,083	-55.492%
2025-02-18	24.1600	24.2000	23.2500	23.3200	-3.557%	572,390	-56.732%
2025-02-14	24.4600	24.6900	24.0750	24.1800	-0.330%	229,362	-58.271%
2025-02-13	24.2700	24.3400	23.6700	24.2600	+0.748%	539,997	-58.409%
2025-02-12	25.2800	25.5000	23.9850	24.0800	-6.231%	411,676	-58.098%
2025-02-11	25.2700	25.9500	25.0500	25.6800	+0.391%	417,056	-60.709%
2025-02-10	25.3900	25.7750	25.2400	25.5800	+1.427%	554,542	-60.555%
2025-02-07	26.0400	26.2750	25.1800	25.2200	-3.075%	761,943	-59.992%
2025-02-06	26.2300	26.9800	25.8600	26.0200	-1.996%	360,761	-61.222%
2025-02-05	26.1800	26.6100	25.9700	26.5500	+1.919%	358,390	-61.996%
2025-02-04	26.0000	26.3100	25.7700	26.0500	+0.192%	561,837	-61.267%
2025-02-03	25.5200	26.2250	25.3200	26.0000	-0.383%	546,841	-61.192%
2025-01-31	26.3400	26.5750	25.9700	26.1000	-0.911%	626,418	-61.341%
2025-01-30	26.5000	27.1300	26.1900	26.3400	+0.842%	553,209	-61.693%
2025-01-29	26.0500	26.4100	25.9550	26.1200	+0.423%	377,303	-61.371%
2025-01-28	26.2500	26.5100	25.8200	26.0100	-1.365%	416,753	-61.207%
2025-01-27	26.1100	26.6400	25.7601	26.3700	+1.228%	452,249	-61.737%
2025-01-24	25.3700	26.3100	25.3500	26.0500	+1.758%	543,499	-61.267%
2025-01-23	24.7900	25.6100	24.6000	25.6000	+3.018%	604,749	-60.586%
2025-01-22	24.9000	25.4900	24.6100	24.8500	-1.075%	470,663	-59.396%
2025-01-21	24.4000	25.3100	24.2350	25.1200	+4.232%	699,766	-59.833%
2025-01-17	23.4500	24.2900	23.1088	24.1000	+3.701%	655,926	-58.133%
2025-01-16	22.3500	23.4300	22.0550	23.2400	+3.657%	587,732	-56.583%
2025-01-15	22.4500	22.6900	22.0100	22.4200	+2.234%	409,800	-54.996%
2025-01-14	22.3300	22.5600	21.2600	21.9300	-1.615%	402,886	-53.990%
2025-01-13	21.6400	22.4050	21.3700	22.2900	+2.201%	490,592	-54.733%
2025-01-10	21.7700	22.2600	21.7100	21.8100	-1.978%	628,116	-53.737%
2025-01-08	22.0700	22.5200	21.7000	22.2500	+0.451%	508,624	-54.652%
2025-01-07	21.8600	22.3400	21.7721	22.1500	+2.074%	588,294	-54.447%
2025-01-06	23.1500	23.4400	21.4500	21.7000	-6.344%	836,462	-53.502%
2025-01-03	23.0400	23.3200	22.5800	23.1700	+0.652%	407,854	-56.452%
2025-01-02	22.8800	23.1950	22.7400	23.0200	+1.499%	361,072	-56.169%
2024-12-31	22.6900	22.9450	22.1294	22.6800	+0.935%	312,638	-55.511%
2024-12-30	22.1800	22.5200	21.7730	22.4700	+0.627%	423,107	-55.096%
2024-12-27	22.5300	22.6900	22.1000	22.3300	-1.630%	317,201	-54.814%
2024-12-26	22.0100	22.7800	21.9250	22.7000	+2.576%	367,453	-55.551%
2024-12-24	22.0800	22.2700	21.8250	22.1300	+0.545%	132,623	-54.406%
2024-12-23	21.8400	22.2000	21.5600	22.0100	+0.963%	401,768	-54.157%
2024-12-20	21.4800	22.2900	21.3100	21.8000	+0.415%	1,152,585	-53.716%
2024-12-19	22.2200	22.6100	21.5500	21.7100	-2.031%	482,460	-53.524%
2024-12-18	23.2600	23.2600	22.1000	22.1600	-3.778%	678,615	-54.468%
2024-12-17	23.5900	23.8300	22.8700	23.0300	-2.868%	681,759	-56.188%
2024-12-16	23.8300	24.5850	23.5900	23.7100	-1.332%	533,990	-57.444%
2024-12-13	24.1500	24.2700	23.7800	24.0300	-0.866%	367,436	-58.011%
2024-12-12	24.0700	24.5000	23.9100	24.2400	+0.373%	266,196	-58.375%
2024-12-11	24.1400	24.4400	23.7400	24.1500	+0.583%	415,625	-58.219%
2024-12-10	24.5200	24.5200	23.8000	24.0100	-1.518%	506,624	-57.976%
2024-12-09	24.4200	24.9800	24.2750	24.3800	+1.162%	430,820	-58.614%
2024-12-06	24.1000	24.3250	23.8300	24.1000	+1.006%	411,868	-58.133%
2024-12-05	24.1300	24.4300	23.6300	23.8600	-1.037%	763,025	-57.712%
2024-12-04	24.5500	24.9150	23.9600	24.1100	-2.111%	843,796	-58.150%
2024-12-03	24.4700	24.7900	24.1450	24.6300	+0.203%	339,553	-59.034%
2024-12-02	24.1000	24.6500	23.6500	24.5800	0.000%	561,271	-58.950%
2024-11-29	24.5900	24.8700	24.3900	24.5800	+0.163%	235,482	-58.950%
2024-11-27	23.9500	24.5600	23.6204	24.5400	+3.544%	389,206	-58.883%
2024-11-26	24.0100	24.1000	23.4400	23.7000	-2.228%	513,642	-57.426%
2024-11-25	23.8000	24.4300	23.7700	24.2400	+2.799%	747,857	-58.375%
2024-11-22	23.1600	23.8650	23.0600	23.5800	+2.522%	561,298	-57.209%
2024-11-21	23.0600	23.1400	22.6600	23.0000	+0.305%	2,827,680	-56.130%
2024-11-20	22.7400	22.9500	22.3200	22.9300	+0.219%	357,286	-55.997%
2024-11-19	22.1000	23.0086	21.9650	22.8800	+1.734%	523,427	-55.900%
2024-11-18	22.8800	22.9700	22.4700	22.4900	-1.705%	566,267	-55.136%
2024-11-15	23.4800	23.7300	22.8600	22.8800	-1.676%	746,185	-55.900%
2024-11-14	23.3100	23.9500	23.0300	23.2700	-0.172%	707,276	-56.639%
2024-11-13	24.8400	24.8400	23.2389	23.3100	-6.046%	1,314,399	-56.714%
2024-11-12	25.2000	25.5200	24.7400	24.8100	-2.515%	1,060,852	-59.331%
2024-11-11	25.1400	26.1400	24.8400	25.4500	+2.704%	639,156	-60.354%
2024-11-08	25.5700	25.7500	24.7600	24.7800	-2.862%	957,247	-59.282%
2024-11-07	26.5100	26.5650	25.2600	25.5100	-4.457%	947,606	-60.447%
2024-11-06	25.6000	26.9600	25.5700	26.7000	+7.186%	1,708,922	-62.210%
2024-11-05	24.1600	25.0300	24.0000	24.9100	+3.275%	1,693,232	-59.494%