Dark

IART
Integra LifeSciences Holdings
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

16.64USD-2.833%(-0.48)935,089

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:21:30 AM EDT

16.74USD-2.220%(-0.38)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

16.65USD+0.090%(+0.01)224,271

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.1500	17.5900	16.2400	16.6500	-2.745%	935,089	0.000%
2026-07-30	16.4900	17.9850	16.3600	17.1200	+3.820%	1,707,650	-2.745%
2026-07-29	18.5100	19.0000	16.0400	16.4900	-16.549%	2,550,973	+0.970%
2026-07-28	19.5300	20.4900	19.4200	19.7600	+1.178%	1,166,340	-15.739%
2026-07-27	20.0800	20.4000	19.3300	19.5300	-1.314%	1,015,193	-14.747%
2026-07-24	18.7500	19.8400	18.5600	19.7900	+6.627%	901,081	-15.867%
2026-07-23	18.5400	18.8700	18.2900	18.5600	-1.382%	609,266	-10.291%
2026-07-22	18.8400	19.0600	18.4850	18.8200	-0.999%	802,848	-11.530%
2026-07-21	18.8500	19.2950	18.6101	19.0100	+0.635%	785,903	-12.415%
2026-07-20	19.4800	19.5200	18.8700	18.8900	-1.870%	715,132	-11.858%
2026-07-17	19.5500	19.8400	19.1400	19.2500	-3.023%	945,231	-13.506%
2026-07-16	19.0400	20.2600	18.9250	19.8500	+5.698%	1,316,629	-16.121%
2026-07-15	18.4600	19.1300	18.3600	18.7800	+2.065%	771,963	-11.342%
2026-07-14	18.6300	18.7800	18.0500	18.4000	-0.969%	1,064,238	-9.511%
2026-07-13	18.6700	18.9100	18.1800	18.5800	-1.118%	803,324	-10.388%
2026-07-10	18.3900	18.8600	18.3200	18.7900	+2.175%	951,870	-11.389%
2026-07-09	17.3000	18.4100	17.0100	18.3900	+6.301%	939,773	-9.462%
2026-07-08	17.2000	17.5650	17.1000	17.3000	-0.916%	702,387	-3.757%
2026-07-07	18.7480	18.7500	17.3050	17.4600	-3.960%	1,106,194	-4.639%
2026-07-06	18.0900	18.5300	17.8000	18.1800	+0.720%	882,015	-8.416%
2026-07-02	18.0600	18.3400	17.7600	18.0500	+0.894%	683,035	-7.756%
2026-07-01	18.0700	18.5200	17.8600	17.8900	-0.390%	803,931	-6.931%
2026-06-30	18.6400	18.6400	17.9000	17.9600	-4.162%	935,977	-7.294%
2026-06-29	18.6600	18.9199	18.3200	18.7400	-0.107%	987,834	-11.153%
2026-06-26	18.0000	18.9000	18.0000	18.7600	+3.646%	2,157,462	-11.247%
2026-06-25	17.9650	18.5300	17.7400	18.1000	+1.800%	848,071	-8.011%
2026-06-24	17.8600	18.2500	17.6650	17.7800	+0.509%	720,165	-6.355%
2026-06-23	17.4100	18.1100	17.1400	17.6900	+0.511%	860,760	-5.879%
2026-06-22	17.7000	17.8200	17.3700	17.6000	+0.114%	841,317	-5.398%
2026-06-18	18.1400	18.2950	17.5000	17.5800	+2.209%	2,322,863	-5.290%
2026-06-17	17.6600	17.8068	17.0900	17.2000	-2.880%	791,527	-3.198%
2026-06-16	17.5000	17.8768	17.4800	17.7100	+1.432%	862,007	-5.985%
2026-06-15	18.0900	18.1900	17.3900	17.4600	-1.745%	891,567	-4.639%
2026-06-12	17.4200	17.8800	17.2450	17.7700	+1.485%	534,402	-6.303%
2026-06-11	17.2100	17.5800	16.7500	17.5100	+2.458%	580,646	-4.911%
2026-06-10	17.8400	18.0150	17.0500	17.0900	-4.525%	692,028	-2.575%
2026-06-09	17.2000	18.0500	17.0800	17.9000	+5.667%	1,092,393	-6.983%
2026-06-08	17.0750	17.4200	16.9050	16.9400	-0.294%	927,802	-1.712%
2026-06-05	17.4900	17.8300	16.7750	16.9900	-3.246%	867,925	-2.001%
2026-06-04	16.3300	17.7300	16.2650	17.5600	+9.068%	984,920	-5.182%
2026-06-03	15.4700	16.1800	15.3600	16.1000	+2.744%	766,646	+3.416%
2026-06-02	15.7000	16.0400	15.4100	15.6700	0.000%	1,143,157	+6.254%
2026-06-01	15.9400	16.0500	15.3500	15.6700	-2.307%	800,427	+6.254%
2026-05-29	16.4300	16.7000	16.0300	16.0400	-2.552%	1,197,248	+3.803%
2026-05-28	15.2500	16.6200	15.2000	16.4600	+8.361%	1,340,899	+1.154%
2026-05-27	15.3700	15.5799	14.7700	15.1900	0.000%	894,677	+9.612%
2026-05-26	15.1200	15.4500	14.7400	15.1900	+0.596%	842,220	+9.612%
2026-05-22	15.1100	15.3850	14.8250	15.1000	-0.132%	814,610	+10.265%
2026-05-21	15.1700	15.2700	14.7000	15.1200	-1.754%	1,073,230	+10.119%
2026-05-20	14.4400	15.4500	14.3100	15.3900	+7.024%	1,078,370	+8.187%
2026-05-19	14.1100	14.6700	13.8100	14.3800	+1.914%	968,280	+15.786%
2026-05-18	14.1600	14.7500	14.0701	14.1100	+0.071%	799,676	+18.001%
2026-05-15	14.3400	14.3600	13.9800	14.1000	-2.759%	864,782	+18.085%
2026-05-14	14.9200	15.1400	14.3200	14.5000	-2.685%	942,727	+14.828%
2026-05-13	13.8200	14.9300	13.6900	14.9000	+8.206%	1,381,207	+11.745%
2026-05-12	13.8200	14.4500	13.6550	13.7700	-1.432%	1,126,837	+20.915%
2026-05-11	13.8900	14.3700	12.9400	13.9700	+0.359%	1,532,971	+19.184%
2026-05-08	13.6900	13.9900	13.3500	13.9200	+2.655%	1,295,052	+19.612%
2026-05-07	14.1900	14.3850	13.4700	13.5600	-3.143%	1,769,489	+22.788%
2026-05-06	13.2500	14.1200	13.2000	14.0000	+5.900%	2,295,331	+18.929%
2026-05-05	12.2300	13.9300	12.1650	13.2200	+24.131%	3,219,893	+25.946%
2026-05-04	10.8800	11.1976	10.5850	10.6500	-2.740%	1,621,013	+56.338%
2026-05-01	10.5800	10.9800	10.3800	10.9500	+3.890%	834,262	+52.055%
2026-04-30	10.1300	10.5750	10.0200	10.5400	+4.563%	656,504	+57.970%
2026-04-29	10.6900	10.8800	10.0100	10.0800	-6.145%	957,540	+65.179%
2026-04-28	10.7600	10.8600	10.4400	10.7400	+0.468%	904,976	+55.028%
2026-04-27	10.5700	10.8700	10.5700	10.6900	+1.135%	741,210	+55.753%
2026-04-24	10.2900	10.5750	10.0300	10.5700	+2.422%	616,270	+57.521%
2026-04-23	10.7600	10.8600	10.1050	10.3200	-4.000%	645,972	+61.337%
2026-04-22	10.7900	11.0201	10.6300	10.7500	+2.186%	802,636	+54.884%
2026-04-21	11.1900	11.3000	10.5100	10.5200	-5.735%	546,927	+58.270%
2026-04-20	10.9700	11.3200	10.9000	11.1600	+0.180%	706,963	+49.194%
2026-04-17	11.2700	11.4999	10.9381	11.1400	+2.768%	719,589	+49.461%
2026-04-16	10.9800	11.2750	10.7600	10.8400	-1.723%	928,591	+53.598%
2026-04-15	10.6000	11.2650	10.6000	11.0300	-0.271%	1,028,515	+50.952%
2026-04-14	10.2600	11.0750	10.2500	11.0600	+8.008%	926,636	+50.542%
2026-04-13	9.8000	10.3600	9.7200	10.2400	+3.434%	763,773	+62.598%
2026-04-10	9.9100	10.1500	9.8900	9.9000	+0.712%	486,205	+68.182%
2026-04-09	9.5300	9.8300	9.1900	9.8300	+2.183%	626,629	+69.379%
2026-04-08	9.8100	10.0050	9.5200	9.6200	+3.108%	835,519	+73.077%
2026-04-07	9.2600	9.5100	9.1200	9.3300	+0.215%	829,968	+78.457%
2026-04-06	9.4750	9.4900	9.2100	9.3100	-2.308%	637,128	+78.840%
2026-04-02	9.4200	9.7500	9.1400	9.5300	-0.418%	634,474	+74.711%
2026-04-01	9.4500	9.7950	9.4200	9.5700	+1.592%	927,284	+73.981%
2026-03-31	9.2700	9.4550	8.8700	9.4200	+3.289%	795,401	+76.752%
2026-03-30	9.3000	9.4100	9.0600	9.1200	-0.870%	707,736	+82.566%
2026-03-27	9.3800	9.3900	9.0401	9.2000	-1.919%	816,496	+80.978%
2026-03-26	9.5200	9.9090	9.3100	9.3800	-1.780%	758,839	+77.505%
2026-03-25	9.6700	9.6950	9.1650	9.5500	+0.105%	666,241	+74.346%
2026-03-24	9.3600	9.7500	9.3200	9.5400	+1.166%	741,523	+74.528%
2026-03-23	9.2600	9.6200	9.1050	9.4300	+5.481%	1,114,601	+76.564%
2026-03-20	8.8900	9.1600	8.7000	8.9400	+0.449%	1,684,400	+86.242%
2026-03-19	8.8600	9.0700	8.7800	8.9000	0.000%	731,619	+87.079%
2026-03-18	8.9400	9.0050	8.7600	8.9000	-2.198%	786,697	+87.079%
2026-03-17	9.1500	9.5000	9.0650	9.1000	+0.999%	651,516	+82.967%
2026-03-16	9.3000	9.4700	9.0100	9.0100	-2.489%	764,224	+84.795%
2026-03-13	9.3000	9.3800	9.0800	9.2400	+0.763%	749,961	+80.195%
2026-03-12	9.3600	9.5250	8.9100	9.1700	-4.579%	1,042,436	+81.570%
2026-03-11	9.4500	9.6800	9.2400	9.6100	+0.628%	812,602	+73.257%
2026-03-10	9.6000	9.7800	9.2050	9.5500	-0.209%	892,690	+74.346%
2026-03-09	9.4750	9.6700	9.1700	9.5700	-1.644%	1,113,916	+73.981%
2026-03-06	9.6700	9.7750	9.3650	9.7300	-1.618%	906,707	+71.120%
2026-03-05	10.2700	10.3000	9.7300	9.8900	-4.812%	881,817	+68.352%
2026-03-04	10.6300	10.7950	10.3150	10.3900	-1.610%	772,202	+60.250%
2026-03-03	10.0200	10.6550	9.9604	10.5600	+1.246%	961,532	+57.670%
2026-03-02	11.0300	11.1046	10.3600	10.4300	-8.348%	961,096	+59.636%
2026-02-27	11.1200	11.4700	10.7850	11.3800	+0.441%	1,258,811	+46.309%
2026-02-26	10.6200	11.5450	10.6000	11.3300	-2.243%	1,253,505	+46.955%
2026-02-25	11.5700	11.7763	11.3650	11.5900	+0.520%	809,363	+43.658%
2026-02-24	11.7400	11.8900	11.5050	11.5300	-1.956%	525,758	+44.406%
2026-02-23	12.1100	12.1100	11.5100	11.7600	-3.686%	796,188	+41.582%
2026-02-20	12.0000	12.3750	11.8000	12.2100	+1.328%	636,087	+36.364%
2026-02-19	11.9700	12.2000	11.8700	12.0500	+0.500%	694,605	+38.174%
2026-02-18	11.4800	12.1300	11.2900	11.9900	+4.808%	824,237	+38.866%
2026-02-17	11.3200	11.6300	11.1950	11.4400	+1.060%	663,572	+45.542%
2026-02-13	10.9300	11.5800	10.8800	11.3200	+4.718%	695,785	+47.085%
2026-02-12	11.1900	11.3300	10.6900	10.8100	-3.309%	1,148,669	+54.024%
2026-02-11	11.0000	11.2500	10.6000	11.1800	+1.821%	637,476	+48.927%
2026-02-10	10.9300	11.4900	10.9300	10.9800	+0.457%	588,428	+51.639%
2026-02-09	11.2600	11.2600	10.7350	10.9300	-2.931%	527,339	+52.333%
2026-02-06	10.8900	11.2800	10.7850	11.2600	+3.493%	686,842	+47.869%
2026-02-05	11.0800	11.2500	10.8550	10.8800	-1.805%	659,519	+53.033%
2026-02-04	10.8100	11.3000	10.8100	11.0800	+2.783%	635,017	+50.271%
2026-02-03	11.1500	11.6400	10.6500	10.7800	-3.405%	810,835	+54.453%
2026-02-02	11.0500	11.4500	11.0000	11.1600	+0.180%	735,774	+49.194%
2026-01-30	11.0400	11.2900	10.7000	11.1400	+0.451%	776,124	+49.461%
2026-01-29	10.9400	11.1400	10.7450	11.0900	+1.930%	691,938	+50.135%
2026-01-28	11.1500	11.2500	10.8250	10.8800	-2.246%	1,217,616	+53.033%
2026-01-27	11.5000	11.5300	11.1100	11.1300	-3.553%	675,219	+49.596%
2026-01-26	11.8500	12.0750	11.5200	11.5400	-3.025%	650,580	+44.281%
2026-01-23	12.0700	12.0700	11.7400	11.9000	-2.379%	915,128	+39.916%
2026-01-22	12.2600	12.5225	12.1700	12.1900	0.000%	470,980	+36.587%
2026-01-21	12.0700	12.4750	12.0256	12.1900	+1.499%	517,369	+36.587%
2026-01-20	12.0600	12.2100	11.7600	12.0100	-3.223%	650,264	+38.634%
2026-01-16	12.6100	12.7000	12.3350	12.4100	-1.897%	571,728	+34.166%
2026-01-15	12.5300	13.0100	12.4800	12.6500	+0.958%	580,981	+31.621%
2026-01-14	12.3400	12.5300	12.2100	12.5300	+1.540%	652,239	+32.881%
2026-01-13	13.1800	13.3815	12.2800	12.3400	-6.160%	633,785	+34.927%
2026-01-12	13.5700	13.7000	12.8801	13.1500	-3.166%	581,116	+26.616%
2026-01-09	13.8900	14.1000	13.1601	13.5800	-2.020%	675,372	+22.607%
2026-01-08	13.0300	14.1200	13.0300	13.8600	+5.399%	1,023,503	+20.130%
2026-01-07	13.1500	13.2699	12.9300	13.1500	+0.152%	458,097	+26.616%
2026-01-06	12.4900	13.2000	12.4650	13.1300	+4.538%	595,239	+26.809%
2026-01-05	11.9800	12.7350	11.8616	12.5600	+4.580%	1,146,197	+32.564%
2026-01-02	12.4300	12.5400	11.9500	12.0100	-3.301%	504,187	+38.634%
2025-12-31	12.7200	12.7271	12.3800	12.4200	-2.050%	436,786	+34.058%
2025-12-30	12.5700	12.7500	12.3700	12.6800	+0.555%	510,602	+31.309%
2025-12-29	12.6100	12.8100	12.4900	12.6100	-0.079%	689,184	+32.038%
2025-12-26	12.6600	12.8300	12.5400	12.6200	-0.316%	521,656	+31.933%
2025-12-24	12.5800	12.7800	12.5600	12.6600	+0.556%	350,213	+31.517%
2025-12-23	12.5800	12.8700	12.4500	12.5900	+0.159%	1,023,624	+32.248%
2025-12-22	12.6900	12.9900	12.4710	12.5700	-0.632%	929,048	+32.458%
2025-12-19	12.9500	13.0200	12.5500	12.6500	-3.065%	1,529,364	+31.621%
2025-12-18	13.1900	13.5500	12.9100	13.0500	+0.077%	567,201	+27.586%
2025-12-17	13.0200	13.4100	12.9150	13.0400	+0.308%	646,319	+27.684%
2025-12-16	13.4300	13.4900	12.9550	13.0000	-3.489%	693,536	+28.077%
2025-12-15	13.5300	13.9900	13.4200	13.4700	+0.373%	710,118	+23.608%
2025-12-12	14.0600	14.2841	13.2700	13.4200	-4.484%	984,477	+24.069%
2025-12-11	13.7200	14.3500	13.4800	14.0500	+2.855%	1,024,716	+18.505%
2025-12-10	13.1600	13.8800	12.7300	13.6600	+3.642%	1,142,916	+21.889%
2025-12-09	12.9900	13.2800	12.8700	13.1800	+1.229%	905,471	+26.328%
2025-12-08	13.2700	13.3100	12.9700	13.0200	-1.662%	798,494	+27.880%
2025-12-05	13.5700	13.8200	13.1650	13.2400	-2.432%	705,317	+25.755%
2025-12-04	13.4050	13.7500	13.3200	13.5700	+0.593%	563,375	+22.697%
2025-12-03	13.2700	13.6500	13.2700	13.4900	+2.508%	820,154	+23.425%
2025-12-02	13.1800	13.3400	12.8600	13.1600	+0.766%	566,765	+26.520%
2025-12-01	12.8900	13.2400	12.8050	13.0600	-0.457%	696,100	+27.489%
2025-11-28	13.1300	13.1700	12.9700	13.1200	0.000%	240,002	+26.905%
2025-11-26	13.1900	13.4300	13.0900	13.1200	-0.981%	886,566	+26.905%
2025-11-25	12.6100	13.2950	12.4850	13.2500	+6.170%	889,302	+25.660%
2025-11-24	11.9500	12.6000	11.9500	12.4800	+3.654%	1,260,493	+33.413%
2025-11-21	11.0700	12.3100	11.0500	12.0400	+8.959%	1,073,814	+38.289%
2025-11-20	11.3400	11.8000	10.9850	11.0500	-0.897%	1,036,455	+50.679%
2025-11-19	11.3900	11.6200	10.9100	11.1500	-2.364%	824,939	+49.327%
2025-11-18	11.6000	11.7400	11.2808	11.4200	-2.643%	978,171	+45.797%
2025-11-17	11.8900	11.9050	11.5100	11.7300	-0.170%	947,827	+41.944%
2025-11-14	11.7800	11.9100	11.5200	11.7500	-2.409%	695,490	+41.702%
2025-11-13	11.9400	12.5300	11.8900	12.0400	-0.414%	861,770	+38.289%
2025-11-12	12.3400	12.7300	12.0700	12.0900	-1.946%	1,098,480	+37.717%
2025-11-11	12.2400	12.5600	12.0000	12.3300	+1.232%	925,830	+35.036%
2025-11-10	12.0800	12.2700	11.6200	12.1800	+1.163%	1,066,112	+36.700%
2025-11-07	11.6300	12.2850	11.5000	12.0400	+7.308%	1,412,397	+38.289%
2025-11-06	11.2900	11.3300	11.0100	11.2200	-1.579%	1,348,529	+48.396%
2025-11-05	11.2000	11.5800	10.8700	11.4000	+0.885%	1,233,249	+46.053%
2025-11-04	11.3900	11.6050	11.2200	11.3000	-1.654%	1,247,469	+47.345%
2025-11-03	11.7700	11.8450	11.0800	11.4900	-4.330%	1,683,525	+44.909%
2025-10-31	11.9000	12.2100	11.4800	12.0100	+1.693%	2,117,992	+38.634%
2025-10-30	15.2300	15.3950	11.0500	11.8100	-23.461%	4,785,911	+40.982%
2025-10-29	15.5200	15.7900	15.1200	15.4300	-0.835%	950,565	+7.907%
2025-10-28	15.7600	15.8500	15.4600	15.5600	-2.323%	834,007	+7.005%
2025-10-27	16.1200	16.4900	15.6100	15.9300	-1.179%	898,101	+4.520%
2025-10-24	16.0600	16.2700	15.9100	16.1200	+1.511%	805,418	+3.288%
2025-10-23	15.4600	15.9300	15.2600	15.8800	+2.717%	965,585	+4.849%
2025-10-22	16.0000	16.3500	15.4400	15.4600	-2.645%	941,722	+7.697%
2025-10-21	15.8000	15.9200	15.4850	15.8800	+1.211%	694,571	+4.849%
2025-10-20	15.2800	15.7350	15.0850	15.6900	+4.045%	970,421	+6.119%
2025-10-17	14.4700	15.1400	14.4100	15.0800	+3.217%	1,134,781	+10.411%
2025-10-16	14.3700	14.8800	14.2400	14.6100	+2.670%	1,059,895	+13.963%
2025-10-15	14.4800	14.9100	14.0900	14.2300	-1.181%	1,007,992	+17.006%
2025-10-14	13.2500	14.5600	13.2500	14.4000	+5.727%	826,886	+15.625%
2025-10-13	13.4800	13.6600	13.3200	13.6200	+2.099%	802,756	+22.247%
2025-10-10	14.1700	14.3500	13.1750	13.3400	-5.791%	827,232	+24.813%
2025-10-09	14.7200	14.8500	14.1150	14.1600	-4.389%	685,888	+17.585%
2025-10-08	14.5500	14.9700	14.2000	14.8100	+2.633%	852,782	+12.424%
2025-10-07	14.6500	14.8700	14.1800	14.4300	-0.483%	891,712	+15.385%
2025-10-06	14.8400	14.9828	14.3550	14.5000	-2.027%	966,926	+14.828%
2025-10-03	13.8300	14.8700	13.8300	14.8000	+5.941%	1,068,205	+12.500%
2025-10-02	14.6500	14.7300	13.8400	13.9700	-5.160%	882,438	+19.184%
2025-10-01	14.2400	14.8300	14.1800	14.7300	+2.791%	1,309,364	+13.035%
2025-09-30	13.6100	14.4200	13.5124	14.3300	+5.136%	1,215,503	+16.190%
2025-09-29	13.2000	13.7100	12.8000	13.6300	+3.258%	1,338,031	+22.157%
2025-09-26	13.1900	13.5800	13.0300	13.2000	+0.152%	735,852	+26.136%
2025-09-25	13.7300	13.7300	13.0300	13.1800	-5.248%	913,434	+26.328%
2025-09-24	13.9300	14.0700	13.7700	13.9100	-0.429%	940,779	+19.698%
2025-09-23	14.3800	14.4900	13.9400	13.9700	-3.053%	814,122	+19.184%
2025-09-22	14.1200	14.5250	13.7300	14.4100	+1.982%	1,514,060	+15.545%
2025-09-19	15.4300	15.4300	14.0600	14.1300	-8.127%	1,850,845	+17.834%
2025-09-18	14.9300	15.5200	14.6400	15.3800	+3.919%	913,648	+8.257%
2025-09-17	14.8300	15.6900	14.7500	14.8000	-0.202%	926,641	+12.500%
2025-09-16	15.0800	15.1100	14.7600	14.8300	-1.593%	939,355	+12.272%
2025-09-15	15.0600	15.2100	14.5200	15.0700	+0.066%	1,307,511	+10.484%
2025-09-12	15.3500	15.4350	14.9700	15.0600	-2.650%	858,242	+10.558%
2025-09-11	15.3800	15.7250	15.2500	15.4700	+0.520%	1,496,544	+7.628%
2025-09-10	15.3800	15.4650	14.9150	15.3900	-0.259%	1,076,372	+8.187%
2025-09-09	15.5800	15.9000	15.4100	15.4300	-1.594%	961,855	+7.907%
2025-09-08	16.0100	16.0100	15.3900	15.6800	-1.939%	1,119,793	+6.186%
2025-09-05	15.7000	16.2800	15.6950	15.9900	+2.173%	1,201,252	+4.128%
2025-09-04	15.1300	15.8700	14.9900	15.6500	+3.437%	1,696,017	+6.390%
2025-09-03	15.1100	15.1775	14.3200	15.1300	-0.198%	1,587,558	+10.046%
2025-09-02	14.9300	15.2600	14.6958	15.1600	+0.198%	837,576	+9.828%
2025-08-29	14.9000	15.4200	14.8200	15.1300	+1.954%	1,189,457	+10.046%
2025-08-28	14.8700	14.8800	14.3800	14.8400	-0.202%	1,051,016	+12.197%
2025-08-27	14.6500	15.1200	14.5900	14.8700	+0.745%	2,333,305	+11.970%
2025-08-26	14.1900	14.7950	14.1301	14.7600	+3.434%	1,692,688	+12.805%
2025-08-25	14.7400	14.7600	14.1200	14.2700	-3.970%	1,038,762	+16.678%
2025-08-22	13.8400	15.1700	13.8400	14.8600	+8.626%	1,441,998	+12.046%
2025-08-21	14.0800	14.2400	13.6450	13.6800	-4.067%	746,964	+21.711%
2025-08-20	14.6600	14.9399	14.2000	14.2600	-2.927%	1,361,992	+16.760%
2025-08-19	14.0500	14.7400	13.9600	14.6900	+4.555%	1,173,675	+13.342%
2025-08-18	14.1900	14.4100	14.0050	14.0500	-0.987%	1,316,206	+18.505%
2025-08-15	13.8100	14.2400	13.6500	14.1900	+4.185%	1,277,501	+17.336%
2025-08-14	13.8500	13.8800	13.3800	13.6200	-3.541%	945,990	+22.247%
2025-08-13	13.7800	14.1500	13.7100	14.1200	+2.542%	1,296,266	+17.918%
2025-08-12	12.8800	14.0600	12.8400	13.7700	+8.000%	1,479,679	+20.915%
2025-08-11	13.0200	13.2600	12.6400	12.7500	-1.620%	1,433,873	+30.588%
2025-08-08	12.6400	13.1597	12.6050	12.9600	+2.613%	1,499,255	+28.472%
2025-08-07	12.5100	12.9200	12.3800	12.6300	+2.102%	1,741,556	+31.829%
2025-08-06	12.7000	12.7850	12.2650	12.3700	-2.828%	1,599,804	+34.600%
2025-08-05	12.6100	12.9350	12.4600	12.7300	+1.354%	1,569,734	+30.793%
2025-08-04	12.3200	12.6000	11.9600	12.5600	+2.031%	2,274,773	+32.564%
2025-08-01	12.7200	12.7200	11.5702	12.3100	-6.317%	2,230,460	+35.256%
2025-07-31	13.1000	14.0700	12.9950	13.1400	+6.225%	3,097,764	+26.712%
2025-07-30	12.9000	12.9500	12.2654	12.3700	-3.810%	1,280,417	+34.600%
2025-07-29	13.0800	13.2200	12.8100	12.8600	-1.832%	969,044	+29.471%
2025-07-28	13.0900	13.2800	12.8450	13.1000	-0.076%	1,262,603	+27.099%
2025-07-25	12.8100	13.1300	12.4850	13.1100	+3.147%	956,458	+27.002%
2025-07-24	12.6700	12.8700	12.6400	12.7100	-0.703%	933,622	+30.999%
2025-07-23	12.2900	12.8750	12.1000	12.8000	+6.224%	1,134,506	+30.078%
2025-07-22	11.5000	12.1300	11.5000	12.0500	+5.981%	975,505	+38.174%
2025-07-21	11.2000	11.5000	11.1300	11.3700	+2.156%	879,885	+46.438%
2025-07-18	12.1500	12.1500	11.0800	11.1300	-7.095%	973,581	+49.596%
2025-07-17	12.0800	12.1650	11.7400	11.9800	-0.992%	1,123,013	+38.982%
2025-07-16	11.8100	12.2000	11.6600	12.1000	+3.066%	1,245,616	+37.603%
2025-07-15	12.3700	12.4500	11.6800	11.7400	-3.849%	953,932	+41.823%
2025-07-14	12.4700	12.6096	12.1800	12.2100	-3.018%	998,076	+36.364%
2025-07-11	12.9300	13.0694	12.5000	12.5900	-4.404%	693,039	+32.248%
2025-07-10	13.0200	13.6900	12.9550	13.1700	+0.920%	681,923	+26.424%
2025-07-09	13.0000	13.3100	12.5900	13.0500	+0.385%	673,097	+27.586%
2025-07-08	12.7700	13.5000	12.7400	13.0000	+1.961%	953,606	+28.077%
2025-07-07	13.2500	13.5117	12.7000	12.7500	-5.486%	965,686	+30.588%
2025-07-03	13.6600	13.8200	13.3600	13.4900	-0.222%	759,134	+23.425%
2025-07-02	13.3100	13.6499	13.1200	13.5200	+2.038%	1,257,240	+23.151%
2025-07-01	12.2500	13.6700	12.1450	13.2500	+7.987%	1,347,604	+25.660%
2025-06-30	12.3700	12.5000	12.0906	12.2700	-0.163%	1,152,038	+35.697%
2025-06-27	12.2400	12.4150	12.0550	12.2900	+0.655%	1,367,532	+35.476%
2025-06-26	11.8700	12.2200	11.6500	12.2100	+2.864%	1,383,943	+36.364%
2025-06-25	11.8800	12.0100	11.6200	11.8700	0.000%	1,415,912	+40.270%
2025-06-24	11.8100	12.0700	11.6450	11.8700	+2.151%	1,546,664	+40.270%
2025-06-23	11.5000	11.6600	11.0600	11.6200	+0.172%	1,658,267	+43.287%
2025-06-20	12.1000	12.1350	11.5900	11.6000	-2.603%	2,360,283	+43.534%
2025-06-18	12.1600	12.4000	11.8800	11.9100	-1.975%	1,272,168	+39.798%
2025-06-17	12.1500	12.5900	12.0100	12.1500	-1.937%	1,345,560	+37.037%
2025-06-16	12.4100	12.4700	11.9850	12.3900	+1.891%	1,524,823	+34.383%
2025-06-13	12.4000	12.6700	12.1200	12.1600	-4.177%	954,244	+36.924%
2025-06-12	12.7200	13.0900	12.5300	12.6900	-1.091%	1,696,845	+31.206%
2025-06-11	13.9900	14.1100	12.6400	12.8300	-8.226%	2,164,359	+29.774%
2025-06-10	14.0600	14.4095	13.7900	13.9800	+0.720%	2,464,710	+19.099%
2025-06-09	13.5300	14.2750	13.5300	13.8800	+2.360%	1,179,849	+19.957%
2025-06-06	13.5600	13.9373	13.4900	13.5600	+2.032%	1,149,402	+22.788%
2025-06-05	13.1000	13.6100	12.9300	13.2900	+1.450%	901,577	+25.282%
2025-06-04	13.0650	13.1585	12.8575	13.1000	+0.460%	830,494	+27.099%
2025-06-03	12.3300	13.2000	11.8950	13.0400	+5.844%	876,274	+27.684%
2025-06-02	12.6000	12.6275	12.0800	12.3200	-2.686%	1,265,189	+35.146%
2025-05-30	12.4900	12.8200	12.1300	12.6600	-0.158%	1,190,115	+31.517%
2025-05-29	12.8100	12.9600	12.3800	12.6800	-0.157%	981,229	+31.309%
2025-05-28	13.1200	13.3150	12.6500	12.7000	-3.201%	860,290	+31.102%
2025-05-27	12.6500	13.2795	12.4250	13.1200	+6.667%	1,098,615	+26.905%
2025-05-23	12.2800	12.4950	12.0370	12.3000	-2.844%	989,046	+35.366%
2025-05-22	12.5000	12.7200	12.3000	12.6600	-0.236%	1,049,625	+31.517%
2025-05-21	13.0700	13.1150	12.6500	12.6900	-4.730%	1,348,500	+31.206%
2025-05-20	13.5600	13.6500	13.1350	13.3200	-1.697%	1,107,257	+25.000%
2025-05-19	13.2800	13.6200	13.1241	13.5500	-0.147%	1,062,518	+22.878%
2025-05-16	13.0100	13.6350	12.8300	13.5700	+4.304%	956,351	+22.697%
2025-05-15	12.8600	13.0900	12.4550	13.0100	+0.697%	770,942	+27.978%
2025-05-14	13.3200	13.5100	12.6500	12.9200	-4.367%	1,505,393	+28.870%
2025-05-13	13.6300	13.7650	13.0200	13.5100	-1.170%	1,254,386	+23.242%
2025-05-12	12.9500	13.9300	12.9500	13.6700	+11.592%	2,315,840	+21.800%
2025-05-09	12.8900	12.8900	12.1250	12.2500	-4.965%	1,542,707	+35.918%
2025-05-08	12.8700	13.5300	12.7524	12.8900	+1.257%	1,733,511	+29.170%
2025-05-07	12.8100	13.2700	12.6300	12.7300	-0.157%	1,486,363	+30.793%
2025-05-06	13.3400	13.7994	12.3850	12.7500	-3.991%	2,638,548	+30.588%
2025-05-05	14.7300	14.7900	11.6000	13.2800	-21.187%	7,495,002	+25.377%
2025-05-02	16.9550	17.0400	16.5000	16.8500	+2.494%	1,216,583	-1.187%
2025-05-01	16.4600	16.7450	15.8400	16.4400	+0.305%	1,049,750	+1.277%
2025-04-30	17.1800	17.2050	16.3700	16.3900	-5.533%	863,502	+1.586%
2025-04-29	16.6600	17.5400	16.4100	17.3500	+3.954%	1,064,580	-4.035%
2025-04-28	16.9100	17.3100	16.4473	16.6900	-0.714%	729,287	-0.240%
2025-04-25	16.6600	16.8600	16.2700	16.8100	+0.659%	758,558	-0.952%
2025-04-24	16.2600	16.9200	15.9501	16.7000	+2.706%	494,870	-0.299%
2025-04-23	16.2800	17.2600	16.1800	16.2600	+3.765%	587,794	+2.399%
2025-04-22	15.5300	15.7000	15.1100	15.6700	+3.160%	864,274	+6.254%
2025-04-21	15.5500	15.7200	14.4500	15.1900	-4.043%	1,302,706	+9.612%
2025-04-17	15.5900	15.9550	15.4550	15.8300	+0.508%	429,645	+5.180%
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	+3.545%
2025-04-14	17.2900	17.2900	16.1100	16.7300	-1.530%	844,219	-0.478%
2025-04-11	17.4600	17.4600	15.9500	16.9900	-2.468%	659,620	-2.001%
2025-04-10	18.7600	19.1326	17.1310	17.4200	-9.224%	632,155	-4.420%
2025-04-09	17.6400	19.2500	16.8800	19.1900	+6.198%	1,223,982	-13.236%
2025-04-08	20.1300	20.5450	17.8600	18.0700	-7.712%	830,847	-7.858%
2025-04-07	18.7700	20.4100	18.5300	19.5800	+0.051%	770,282	-14.964%
2025-04-04	19.3800	19.8600	18.9000	19.5700	-2.443%	695,688	-14.921%
2025-04-03	21.2300	21.3400	20.0400	20.0600	-7.897%	545,920	-16.999%
2025-04-02	21.1900	21.8800	21.1900	21.7800	+0.787%	343,393	-23.554%
2025-04-01	21.9300	21.9500	21.3500	21.6100	-1.728%	606,680	-22.952%
2025-03-31	21.9800	22.2700	21.7400	21.9900	+1.383%	617,683	-24.284%
2025-03-28	21.9200	22.0800	21.4500	21.6900	-1.454%	463,964	-23.237%
2025-03-27	21.8000	22.1950	21.5500	22.0100	+0.871%	401,044	-24.353%
2025-03-26	22.0900	22.3500	21.4900	21.8200	-1.623%	861,389	-23.694%
2025-03-25	22.5400	22.8300	21.8900	22.1800	-2.032%	386,110	-24.932%
2025-03-24	22.8800	22.9600	22.3600	22.6400	+0.667%	332,105	-26.458%
2025-03-21	22.4000	22.7500	22.2100	22.4900	-0.969%	1,040,068	-25.967%
2025-03-20	22.5900	23.1600	22.3000	22.7100	-0.482%	1,057,344	-26.684%
2025-03-19	22.5300	22.9500	21.9500	22.8200	+0.884%	543,079	-27.038%
2025-03-18	23.1200	23.2100	22.4700	22.6200	-2.163%	474,304	-26.393%
2025-03-17	22.2600	23.2700	22.0142	23.1200	+3.445%	363,126	-27.984%
2025-03-14	22.3200	22.8900	22.0500	22.3500	+0.359%	528,396	-25.503%
2025-03-13	22.2000	22.7300	22.1200	22.2700	+0.135%	570,374	-25.236%
2025-03-12	23.8900	24.3650	22.0100	22.2400	-7.140%	908,048	-25.135%
2025-03-11	22.7600	24.1200	22.4600	23.9500	+5.927%	863,206	-30.480%
2025-03-10	22.7700	23.7200	22.6000	22.6100	-1.696%	813,406	-26.360%
2025-03-07	22.0700	23.1900	21.7650	23.0000	+4.403%	591,335	-27.609%
2025-03-06	21.6600	22.0900	21.4300	22.0300	+0.732%	508,030	-24.421%
2025-03-05	21.9900	22.3101	21.8407	21.8700	-0.183%	545,315	-23.868%
2025-03-04	22.1100	22.3500	21.6650	21.9100	-2.536%	1,010,366	-24.007%
2025-03-03	23.3000	23.5600	22.4400	22.4800	-3.145%	1,857,470	-25.934%
2025-02-28	23.0600	23.2500	22.4300	23.2100	+0.650%	614,471	-28.264%
2025-02-27	23.4000	23.5040	22.8000	23.0600	-2.288%	797,832	-27.797%
2025-02-26	24.5000	24.8600	23.4600	23.6000	-4.531%	986,378	-29.449%
2025-02-25	21.5000	25.4500	21.2500	24.7200	+12.109%	1,825,323	-32.646%
2025-02-24	21.3400	22.3600	21.2100	22.0500	+4.354%	1,352,249	-24.490%
2025-02-21	22.1100	22.2400	21.0900	21.1300	-4.085%	541,360	-21.202%
2025-02-20	22.6000	22.9000	21.8800	22.0300	-2.823%	462,197	-24.421%
2025-02-19	23.1600	23.5100	22.6500	22.6700	-2.787%	562,083	-26.555%
2025-02-18	24.1600	24.2000	23.2500	23.3200	-3.557%	572,390	-28.602%
2025-02-14	24.4600	24.6900	24.0750	24.1800	-0.330%	229,362	-31.141%
2025-02-13	24.2700	24.3400	23.6700	24.2600	+0.748%	539,997	-31.369%
2025-02-12	25.2800	25.5000	23.9850	24.0800	-6.231%	411,676	-30.855%
2025-02-11	25.2700	25.9500	25.0500	25.6800	+0.391%	417,056	-35.164%
2025-02-10	25.3900	25.7750	25.2400	25.5800	+1.427%	554,542	-34.910%