Dark

NTRA
Natera, Inc. Common Stock
stock NASDAQ

At Close

Jun 6, 2025 3:59:51 PM EDT

163.85USD-1.000%(-1.66)1,016,925

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 8:33:30 AM EDT

167.20USD+1.021%(+1.69)754

After-hours

Jun 6, 2025 4:00:30 PM EDT

163.76USD+0.006%(+0.01)18,866

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	168.440	169.9300	163.7400	163.76	-1.057%	1,016,925	0.000%
2025-06-05	167.220	168.2200	164.2000	165.51	-1.023%	1,045,467	-1.057%
2025-06-04	161.630	169.4300	161.4650	167.22	+4.415%	1,334,451	-2.069%
2025-06-03	160.700	162.4200	158.4000	160.15	-0.336%	931,876	+2.254%
2025-06-02	157.540	160.9000	155.3700	160.69	+1.877%	1,434,761	+1.911%
2025-05-30	157.500	158.0600	153.9250	157.73	-0.202%	2,768,159	+3.823%
2025-05-29	164.000	165.9100	156.8200	158.05	-1.960%	1,659,729	+3.613%
2025-05-28	156.790	161.9600	155.8750	161.21	+2.577%	1,443,762	+1.582%
2025-05-27	155.890	158.3800	154.7000	157.16	+2.505%	1,040,566	+4.200%
2025-05-23	150.000	154.2900	149.7700	153.32	+0.551%	1,085,320	+6.809%
2025-05-22	150.350	154.0900	150.3100	152.48	+0.920%	1,027,668	+7.398%
2025-05-21	153.780	155.0200	150.4100	151.09	-2.226%	1,342,767	+8.386%
2025-05-20	153.270	154.7950	150.7800	154.53	+0.822%	879,410	+5.973%
2025-05-19	150.530	153.5900	149.6000	153.27	+0.446%	752,288	+6.844%
2025-05-16	151.250	153.4000	149.1400	152.59	+2.135%	911,150	+7.320%
2025-05-15	151.340	151.6600	147.6600	149.40	-1.282%	811,459	+9.612%
2025-05-14	152.280	154.6933	150.2400	151.34	-0.617%	1,189,851	+8.207%
2025-05-13	155.890	156.5250	151.6100	152.28	-3.185%	1,781,553	+7.539%
2025-05-12	155.490	160.6600	153.7600	157.29	+3.514%	1,935,448	+4.113%
2025-05-09	164.750	166.0000	147.6324	151.95	-6.533%	4,380,106	+7.772%
2025-05-08	160.640	163.8000	158.3300	162.57	+1.543%	2,526,876	+0.732%
2025-05-07	154.500	160.2100	153.6350	160.10	+2.958%	1,248,663	+2.286%
2025-05-06	155.800	158.4455	153.3975	155.50	-1.195%	1,421,388	+5.312%
2025-05-05	156.670	159.1500	155.5650	157.38	+0.460%	883,875	+4.054%
2025-05-02	154.060	158.5300	152.3250	156.66	+3.502%	1,072,140	+4.532%
2025-05-01	152.040	153.6999	146.3400	151.36	+0.285%	880,642	+8.192%
2025-04-30	150.000	152.5200	148.0021	150.93	-2.557%	985,704	+8.501%
2025-04-29	153.100	155.9552	150.5400	154.89	+1.242%	931,678	+5.727%
2025-04-28	152.800	155.4400	149.9901	152.99	-0.520%	1,076,956	+7.040%
2025-04-25	153.820	155.5000	151.2900	153.79	-0.447%	806,974	+6.483%
2025-04-24	148.350	154.5600	148.3500	154.48	+3.985%	793,382	+6.007%
2025-04-23	150.740	153.4900	147.5300	148.56	+2.724%	811,218	+10.232%
2025-04-22	145.320	147.4700	142.8000	144.62	+1.680%	668,387	+13.235%
2025-04-21	145.540	147.0600	140.8500	142.23	-3.951%	812,545	+15.137%
2025-04-17	150.090	150.0900	147.1300	148.08	-1.392%	602,610	+10.589%
2025-04-16	149.900	152.0000	147.8400	150.17	-1.035%	622,156	+9.050%
2025-04-15	148.990	152.6600	148.9900	151.74	+2.216%	828,005	+7.921%
2025-04-14	152.000	152.5000	146.7200	148.45	+0.277%	887,255	+10.313%
2025-04-11	143.280	148.9800	141.1800	148.04	+3.322%	1,364,988	+10.619%
2025-04-10	146.240	147.2400	137.8100	143.28	-5.718%	1,849,135	+14.294%
2025-04-09	131.030	153.0000	131.0300	151.97	+14.929%	2,970,018	+7.758%
2025-04-08	143.580	144.7500	130.2900	132.23	-4.361%	1,848,856	+23.845%
2025-04-07	127.160	141.4000	125.3800	138.26	+3.279%	2,129,581	+18.444%
2025-04-04	134.160	136.3950	126.4065	133.87	-3.489%	3,247,842	+22.328%
2025-04-03	137.010	141.6600	136.0000	138.71	-3.135%	1,459,344	+18.059%
2025-04-02	138.500	146.7900	137.2500	143.20	+1.813%	1,582,619	+14.358%
2025-04-01	142.410	144.2200	138.5700	140.65	-0.537%	1,590,971	+16.431%
2025-03-31	140.080	142.9200	136.5600	141.41	-1.758%	2,304,413	+15.805%
2025-03-28	147.190	148.9900	141.1100	143.94	-2.940%	1,258,484	+13.770%
2025-03-27	148.750	152.7500	146.1601	148.30	-1.028%	641,883	+10.425%
2025-03-26	154.700	154.7000	148.7800	149.84	-3.066%	1,072,458	+9.290%
2025-03-25	153.740	155.6400	152.2550	154.58	+0.488%	1,075,964	+5.939%
2025-03-24	152.700	154.9900	151.7900	153.83	+1.773%	1,040,927	+6.455%
2025-03-21	149.440	152.1000	146.3500	151.15	+1.016%	3,351,652	+8.343%
2025-03-20	147.900	153.1400	147.7500	149.63	-0.822%	996,081	+9.443%
2025-03-19	147.640	153.5900	143.3000	150.87	+3.138%	2,148,770	+8.544%
2025-03-18	148.000	148.0000	144.0350	146.28	-1.990%	1,060,878	+11.950%
2025-03-17	146.230	151.8300	145.0500	149.25	+0.695%	1,316,413	+9.722%
2025-03-14	144.310	150.0500	143.7600	148.22	+4.007%	1,607,690	+10.484%
2025-03-13	144.400	144.4000	137.2400	142.51	-1.377%	1,916,515	+14.911%
2025-03-12	145.530	149.7700	143.3500	144.50	+3.200%	2,556,029	+13.329%
2025-03-11	131.788	142.1800	131.3000	140.02	+5.572%	2,183,120	+16.955%
2025-03-10	136.030	137.2400	127.7500	132.63	-5.709%	2,588,967	+23.471%
2025-03-07	141.530	143.4100	132.0300	140.66	-0.594%	1,915,393	+16.423%
2025-03-06	143.950	148.2800	140.5000	141.50	-4.340%	2,069,574	+15.731%
2025-03-05	142.090	148.2800	141.0400	147.92	+3.913%	1,593,896	+10.708%
2025-03-04	140.370	145.3300	134.3100	142.35	-0.531%	4,297,165	+15.040%
2025-03-03	153.860	157.9803	142.2600	143.11	-8.021%	2,841,643	+14.429%
2025-02-28	159.940	165.0000	150.0000	155.59	-0.651%	9,162,275	+5.251%
2025-02-27	162.200	165.5000	156.1000	156.61	-2.460%	2,298,423	+4.565%
2025-02-26	155.310	162.9800	155.3100	160.56	+2.923%	1,798,556	+1.993%
2025-02-25	154.890	157.9200	149.6300	156.00	-1.496%	2,199,027	+4.974%
2025-02-24	162.330	164.0200	157.0100	158.37	-2.427%	1,125,570	+3.403%
2025-02-21	167.500	168.8812	159.2000	162.31	-3.496%	1,545,125	+0.893%
2025-02-20	171.960	173.9050	165.3400	168.19	-2.561%	1,447,406	-2.634%
2025-02-19	170.440	175.7200	170.0000	172.61	+1.907%	1,189,765	-5.127%
2025-02-18	178.000	180.4100	169.0000	169.38	-2.313%	1,153,823	-3.318%
2025-02-14	171.520	175.8300	168.1500	173.39	+1.558%	1,545,536	-5.554%
2025-02-13	172.140	175.7300	168.3000	170.73	-0.710%	1,302,557	-4.082%
2025-02-12	166.890	171.9600	165.5300	171.95	+1.320%	979,401	-4.763%
2025-02-11	169.140	172.9600	164.8400	169.71	-1.440%	1,534,220	-3.506%
2025-02-10	175.000	175.2600	168.6800	172.19	-0.365%	1,469,791	-4.896%
2025-02-07	176.630	177.8400	171.1700	172.82	-1.325%	848,128	-5.242%
2025-02-06	177.770	179.2700	173.0201	175.14	-1.051%	740,621	-6.498%
2025-02-05	174.860	178.2300	174.3000	177.00	+1.584%	861,965	-7.480%
2025-02-04	175.085	176.5500	172.1400	174.24	-1.314%	1,113,381	-6.015%
2025-02-03	172.590	178.8300	172.5000	176.56	-0.203%	1,209,504	-7.250%
2025-01-31	176.600	182.1200	175.5700	176.92	+0.369%	1,215,417	-7.438%
2025-01-30	169.760	177.9000	169.0400	176.27	+4.785%	1,596,916	-7.097%
2025-01-29	167.530	169.5300	164.2500	168.22	+0.083%	1,216,900	-2.651%
2025-01-28	165.490	170.4600	162.3400	168.08	+1.706%	1,541,025	-2.570%
2025-01-27	161.870	170.4300	159.0000	165.26	-1.402%	1,570,544	-0.908%
2025-01-24	171.800	173.3000	167.0000	167.61	-2.450%	888,531	-2.297%
2025-01-23	171.090	173.1000	168.7700	171.82	-0.064%	991,715	-4.691%
2025-01-22	168.350	173.1700	167.1700	171.93	+2.669%	2,039,744	-4.752%
2025-01-21	160.250	168.0600	155.1900	167.46	+5.746%	1,961,755	-2.209%
2025-01-17	168.920	169.5500	157.5100	158.36	-6.018%	2,234,345	+3.410%
2025-01-16	171.740	174.1500	168.0800	168.50	-1.086%	897,136	-2.813%
2025-01-15	170.330	173.8700	167.3700	170.35	+2.769%	1,065,012	-3.869%
2025-01-14	171.760	171.9700	163.4200	165.76	-2.091%	1,323,292	-1.207%
2025-01-13	182.390	183.0000	166.1600	169.30	-3.257%	1,699,362	-3.272%
2025-01-10	173.020	176.3400	168.4300	175.00	-0.912%	1,547,385	-6.423%
2025-01-08	170.460	177.0000	168.9400	176.61	+3.644%	1,338,036	-7.276%
2025-01-07	172.620	174.4650	165.4900	170.40	-1.080%	1,234,933	-3.897%
2025-01-06	168.700	173.8500	167.6000	172.26	+2.780%	1,319,586	-4.934%
2025-01-03	162.650	167.7700	161.9500	167.60	+4.359%	1,098,147	-2.291%
2025-01-02	158.880	163.1100	158.2300	160.60	+1.453%	795,298	+1.968%
2024-12-31	157.430	159.9000	156.7900	158.30	-0.158%	746,046	+3.449%
2024-12-30	157.420	161.5300	155.1200	158.55	-1.067%	675,509	+3.286%
2024-12-27	158.580	161.1500	157.2700	160.26	+0.388%	645,308	+2.184%
2024-12-26	162.080	162.6450	159.4300	159.64	-1.693%	514,068	+2.581%
2024-12-24	161.990	163.6150	160.9650	162.39	+0.247%	286,341	+0.844%
2024-12-23	161.500	162.7750	157.8600	161.99	+0.068%	641,185	+1.093%
2024-12-20	154.680	163.0500	154.0100	161.88	+2.397%	2,810,694	+1.161%
2024-12-19	156.330	159.1200	153.5250	158.09	+1.862%	1,576,298	+3.587%
2024-12-18	168.210	168.7559	154.4200	155.20	-7.734%	1,578,567	+5.515%
2024-12-17	169.140	170.1050	164.6600	168.21	-1.516%	1,101,358	-2.646%
2024-12-16	168.470	172.8000	165.5800	170.80	+2.552%	1,353,934	-4.122%
2024-12-13	168.200	168.9850	163.8100	166.55	+0.060%	1,179,887	-1.675%
2024-12-12	167.220	169.2500	164.9400	166.45	-0.401%	940,033	-1.616%
2024-12-11	168.140	171.1000	167.0700	167.12	+0.403%	698,959	-2.011%
2024-12-10	168.200	171.2800	166.1300	166.45	-0.805%	1,063,868	-1.616%
2024-12-09	171.530	172.7500	164.4500	167.80	-2.243%	1,028,626	-2.408%
2024-12-06	169.940	172.5100	168.7200	171.65	+1.556%	810,655	-4.597%
2024-12-05	174.630	175.6300	168.7800	169.02	-2.862%	1,014,712	-3.112%
2024-12-04	170.590	174.1450	168.3604	174.00	+2.855%	1,013,061	-5.885%
2024-12-03	168.730	169.8460	165.4900	169.17	-0.383%	1,058,094	-3.198%
2024-12-02	165.730	170.9700	165.2601	169.82	+1.216%	1,126,399	-3.568%
2024-11-29	167.610	168.8000	165.9200	167.78	-0.398%	456,693	-2.396%
2024-11-27	170.880	170.9350	166.5800	168.45	+0.077%	942,995	-2.784%
2024-11-26	162.900	168.4800	162.9000	168.32	+2.391%	959,692	-2.709%
2024-11-25	169.940	169.9600	161.2550	164.39	-1.716%	2,100,099	-0.383%
2024-11-22	169.820	170.5900	163.0700	167.26	-1.240%	1,467,205	-2.093%
2024-11-21	170.000	171.9499	164.4004	169.36	+0.882%	1,291,347	-3.307%
2024-11-20	163.830	169.7100	160.1800	167.88	+3.566%	2,032,543	-2.454%
2024-11-19	153.420	162.2000	152.0000	162.10	+5.658%	2,143,604	+1.024%
2024-11-18	150.600	155.2300	148.5800	153.42	+5.039%	1,749,674	+6.740%
2024-11-15	150.000	150.5000	143.2000	146.06	-3.342%	2,231,028	+12.118%
2024-11-14	160.790	162.0500	149.8400	151.11	-6.125%	2,651,730	+8.371%
2024-11-13	155.560	167.7900	152.0000	160.97	+19.131%	4,398,457	+1.733%
2024-11-12	133.460	137.3000	133.0100	135.12	+0.858%	2,485,429	+21.196%
2024-11-11	135.000	140.0000	133.4100	133.97	-0.104%	1,763,728	+22.236%
2024-11-08	131.370	134.3300	129.4100	134.11	+2.853%	1,218,090	+22.109%
2024-11-07	128.600	131.3000	127.5700	130.39	+2.694%	845,611	+25.592%
2024-11-06	124.840	127.0200	123.6150	126.97	+2.074%	1,147,528	+28.975%
2024-11-05	123.390	125.2600	122.0850	124.39	+0.770%	605,603	+31.650%
2024-11-04	122.230	124.7600	121.0100	123.44	-0.580%	785,665	+32.664%
2024-11-01	120.800	124.2900	120.8000	124.16	+2.646%	1,267,985	+31.894%
2024-10-31	126.450	126.4500	120.6700	120.96	-4.553%	851,590	+35.384%
2024-10-30	122.790	127.4900	122.7900	126.73	+1.595%	775,080	+29.220%
2024-10-29	119.930	125.8150	119.2900	124.74	+3.339%	899,840	+31.281%
2024-10-28	117.850	121.0800	117.2700	120.71	+2.583%	747,694	+35.664%
2024-10-25	118.810	119.8792	117.5700	117.67	-1.259%	399,558	+39.169%
2024-10-24	119.190	120.9500	117.7200	119.17	+0.438%	590,010	+37.417%
2024-10-23	119.090	120.6800	118.1470	118.65	-1.084%	624,122	+38.019%
2024-10-22	120.070	121.2450	118.6300	119.95	-0.456%	713,008	+36.524%
2024-10-21	120.760	121.4500	118.2800	120.50	-1.552%	990,177	+35.900%
2024-10-18	123.430	124.4700	121.6400	122.40	+0.041%	947,996	+33.791%
2024-10-17	127.790	127.7900	122.3200	122.35	-3.487%	730,996	+33.846%
2024-10-16	127.510	129.0000	123.0000	126.77	-1.729%	1,071,592	+29.179%
2024-10-15	130.880	131.2500	128.0000	129.00	-2.169%	1,467,613	+26.946%
2024-10-14	130.010	133.0000	128.5800	131.86	+1.384%	579,864	+24.192%
2024-10-11	125.940	131.5427	125.8425	130.06	+3.427%	920,291	+25.911%
2024-10-10	126.020	128.0700	124.5000	125.75	-1.357%	887,871	+30.227%
2024-10-09	131.050	132.1300	127.0824	127.48	-3.373%	1,139,881	+28.459%
2024-10-08	128.880	133.5393	128.6300	131.93	+2.910%	1,234,424	+24.126%
2024-10-07	129.510	130.4500	126.9600	128.20	-1.263%	937,639	+27.738%
2024-10-04	127.580	130.8500	127.5800	129.84	+2.803%	1,133,131	+26.124%
2024-10-03	131.000	131.0100	126.1600	126.30	-3.669%	1,134,993	+29.660%
2024-10-02	127.070	131.2500	126.5900	131.11	+3.082%	1,112,817	+24.903%
2024-10-01	126.770	127.5200	124.0700	127.19	+0.189%	1,341,062	+28.752%
2024-09-30	124.960	130.8100	124.9600	126.95	+0.978%	1,408,013	+28.996%
2024-09-27	123.850	126.1400	121.9150	125.72	+1.510%	1,281,213	+30.258%
2024-09-26	125.780	127.1000	120.5200	123.85	-0.912%	924,241	+32.224%
2024-09-25	123.420	125.1200	122.4101	124.99	+1.552%	974,432	+31.018%
2024-09-24	123.090	124.2400	121.4600	123.08	-0.372%	1,050,847	+33.052%
2024-09-23	127.890	127.8900	123.4100	123.54	-3.318%	649,838	+32.556%
2024-09-20	126.490	128.4000	124.7900	127.78	+0.511%	2,140,260	+28.158%
2024-09-19	130.000	130.2700	126.8350	127.13	+0.024%	744,120	+28.813%
2024-09-18	127.740	130.4650	126.6900	127.10	-0.086%	856,740	+28.843%
2024-09-17	129.470	130.2550	125.7300	127.21	-1.897%	868,958	+28.732%
2024-09-16	127.790	132.0100	126.1800	129.67	+2.498%	1,338,912	+26.290%
2024-09-13	125.000	128.2800	124.8100	126.51	+1.111%	1,019,840	+29.444%
2024-09-12	123.750	125.4400	122.3100	125.12	+1.042%	1,086,253	+30.882%
2024-09-11	118.790	124.9700	117.5400	123.83	+4.295%	1,538,404	+32.246%
2024-09-10	117.880	119.0100	114.6200	118.73	+0.909%	980,981	+37.926%
2024-09-09	115.220	117.9500	114.7800	117.66	+4.216%	1,174,541	+39.181%
2024-09-06	117.480	118.5200	110.5700	112.90	-3.915%	945,611	+45.049%
2024-09-05	113.040	118.0700	112.3800	117.50	+3.762%	1,040,635	+39.370%
2024-09-04	113.010	116.2100	111.6300	113.24	-0.649%	1,079,493	+44.613%
2024-09-03	118.160	118.7700	113.5100	113.98	-3.619%	915,276	+43.674%
2024-08-30	117.590	119.0000	114.6700	118.26	+1.729%	849,841	+38.475%
2024-08-29	119.300	120.8000	115.9300	116.25	-2.155%	823,752	+40.869%
2024-08-28	119.790	120.6658	117.6500	118.81	-1.214%	791,653	+37.834%
2024-08-27	117.930	120.4500	116.7400	120.27	+1.829%	681,188	+36.160%
2024-08-26	122.440	123.1950	117.3100	118.11	-3.749%	857,074	+38.650%
2024-08-23	122.820	124.8300	121.1300	122.71	+0.082%	727,129	+33.453%
2024-08-22	122.850	124.7399	120.5500	122.61	+0.574%	3,547,318	+33.562%
2024-08-21	118.490	122.0400	118.4900	121.91	+2.921%	1,285,804	+34.329%
2024-08-20	123.650	124.7200	118.2100	118.45	-4.306%	1,038,397	+38.252%
2024-08-19	123.040	123.9600	121.2700	123.78	-0.161%	1,322,562	+32.299%
2024-08-16	122.400	124.2900	121.2301	123.98	+1.415%	999,590	+32.086%
2024-08-15	120.000	122.4800	118.0300	122.25	+3.165%	1,249,482	+33.955%
2024-08-14	119.740	119.9000	116.2100	118.50	-0.437%	827,412	+38.194%
2024-08-13	116.670	119.2300	115.2500	119.02	+3.271%	1,036,794	+37.590%
2024-08-12	114.640	116.9800	112.2900	115.25	+0.594%	1,817,291	+42.091%
2024-08-09	105.550	117.3900	104.0000	114.57	+6.379%	4,096,453	+42.934%
2024-08-08	101.700	108.8500	101.3600	107.70	+7.314%	2,534,079	+52.052%
2024-08-07	103.830	105.4000	100.2200	100.36	-0.555%	1,060,846	+63.173%
2024-08-06	99.150	103.1300	97.2400	100.92	+3.074%	1,229,651	+62.267%
2024-08-05	92.230	100.4054	92.1400	97.91	-1.717%	1,109,444	+67.256%
2024-08-02	100.280	101.2600	97.2700	99.62	-3.282%	1,173,836	+64.385%
2024-08-01	103.080	106.0000	102.2900	103.00	+0.596%	1,094,916	+58.990%
2024-07-31	99.650	103.3600	98.0000	102.39	+4.747%	1,355,162	+59.937%
2024-07-30	103.700	105.5500	96.7500	97.75	-5.801%	2,467,477	+67.529%
2024-07-29	103.320	104.8649	101.5600	103.77	+1.071%	7,535,876	+57.811%
2024-07-26	102.180	104.5800	101.1550	102.67	+0.509%	1,001,342	+59.501%
2024-07-25	105.290	106.9600	102.0150	102.15	-3.723%	2,995,166	+60.313%
2024-07-24	105.530	107.7300	105.2000	106.10	-0.394%	771,227	+54.345%
2024-07-23	106.300	109.1800	105.4100	106.52	+0.957%	893,175	+53.736%
2024-07-22	105.160	107.7200	104.4000	105.51	-0.443%	1,467,531	+55.208%
2024-07-19	101.950	107.4600	101.4000	105.98	+4.775%	1,717,492	+54.520%
2024-07-18	111.440	111.4799	99.2100	101.15	-8.354%	2,942,484	+61.898%
2024-07-17	112.300	113.7500	109.9400	110.37	-3.556%	1,752,790	+48.374%
2024-07-16	113.340	114.7500	112.3800	114.44	+1.580%	1,104,805	+43.097%
2024-07-15	111.720	114.8700	111.0100	112.66	+0.950%	785,001	+45.358%
2024-07-12	111.100	112.6800	109.0654	111.60	+0.713%	1,178,902	+46.738%
2024-07-11	113.510	113.8900	110.0683	110.81	-0.690%	1,451,980	+47.784%
2024-07-10	109.700	111.6500	109.4600	111.58	+1.965%	1,083,385	+46.765%
2024-07-09	109.540	110.9600	108.6400	109.43	-0.082%	824,242	+49.648%
2024-07-08	112.920	113.5750	109.3500	109.52	-2.856%	785,058	+49.525%
2024-07-05	111.380	114.3000	110.5275	112.74	+0.985%	817,650	+45.255%
2024-07-03	111.440	113.1800	110.7300	111.64	+0.849%	557,685	+46.686%
2024-07-02	107.170	111.7900	107.0000	110.70	+2.681%	1,112,879	+47.931%
2024-07-01	108.520	109.8300	106.6000	107.81	-0.443%	869,350	+51.897%
2024-06-28	110.170	110.6500	107.4600	108.29	-1.563%	1,605,054	+51.224%
2024-06-27	111.010	112.3600	109.5500	110.01	-1.239%	943,551	+48.859%
2024-06-26	111.350	112.4400	110.3200	111.39	+0.036%	841,815	+47.015%
2024-06-25	107.430	111.8450	107.4300	111.35	+3.668%	1,224,406	+47.068%
2024-06-24	107.280	111.1300	107.1000	107.41	+0.280%	1,465,732	+52.463%
2024-06-21	107.230	109.0800	106.0500	107.11	-0.084%	2,338,947	+52.890%
2024-06-20	107.990	109.0500	107.0250	107.20	-0.732%	931,207	+52.761%
2024-06-18	111.285	111.8700	107.8500	107.99	-2.201%	838,492	+51.644%
2024-06-17	110.380	113.0700	110.0150	110.42	+0.200%	783,980	+48.306%
2024-06-14	109.680	110.9000	108.6200	110.20	-0.533%	796,955	+48.603%
2024-06-13	112.270	112.6600	110.2100	110.79	-1.607%	634,156	+47.811%
2024-06-12	113.920	117.2300	111.5400	112.60	+0.116%	1,037,906	+45.435%
2024-06-11	111.400	112.5850	108.9225	112.47	+0.725%	821,423	+45.603%
2024-06-10	110.230	112.7200	109.5000	111.66	+0.423%	1,361,186	+46.660%
2024-06-07	109.150	111.6000	107.1700	111.19	+1.804%	904,047	+47.279%
2024-06-06	110.830	111.3950	108.8700	109.22	-1.417%	689,615	+49.936%
2024-06-05	106.970	112.0500	106.2300	110.79	+4.578%	1,068,070	+47.811%
2024-06-04	109.000	109.0000	104.7850	105.94	-2.188%	844,975	+54.578%
2024-06-03	107.750	108.4900	105.6950	108.31	+1.671%	1,093,023	+51.196%
2024-05-31	110.650	110.7400	105.2700	106.53	-3.260%	1,284,123	+53.722%
2024-05-30	109.320	110.7100	109.2025	110.12	+0.273%	692,470	+48.710%
2024-05-29	108.300	110.2850	107.8500	109.82	+0.228%	878,300	+49.117%
2024-05-28	110.000	110.6600	108.5200	109.57	+0.055%	996,774	+49.457%
2024-05-24	108.400	110.0900	107.4100	109.51	+1.860%	592,761	+49.539%
2024-05-23	109.000	109.5900	106.3700	107.51	-0.922%	806,119	+52.321%
2024-05-22	108.500	110.0900	107.8700	108.51	+0.231%	735,101	+50.917%
2024-05-21	106.195	108.4700	105.8600	108.26	+1.834%	762,343	+51.265%
2024-05-20	106.420	108.0450	105.6500	106.31	-0.141%	1,004,003	+54.040%
2024-05-17	108.630	108.7500	106.4000	106.46	-1.880%	918,327	+53.823%
2024-05-16	106.710	108.6700	106.0000	108.50	+1.109%	1,051,103	+50.931%
2024-05-15	106.870	108.3000	105.8750	107.31	+1.696%	1,157,124	+52.605%
2024-05-14	104.070	107.5600	103.6700	105.52	+2.119%	1,231,442	+55.193%
2024-05-13	105.100	105.7550	102.0000	103.33	-1.862%	1,679,145	+58.483%
2024-05-10	108.110	108.3150	101.0200	105.29	+10.194%	3,488,172	+55.532%
2024-05-09	94.980	96.1100	93.0500	95.55	-0.115%	3,170,898	+71.387%
2024-05-08	97.010	97.7900	94.3000	95.66	-1.534%	1,196,237	+71.190%
2024-05-07	96.950	98.1650	95.3800	97.15	-0.062%	740,935	+68.564%
2024-05-06	96.550	97.7700	95.6700	97.21	+0.237%	1,033,789	+68.460%
2024-05-03	95.880	97.4400	94.9800	96.98	+3.478%	932,731	+68.860%
2024-05-02	95.030	95.9200	92.7700	93.72	-0.457%	608,538	+74.733%
2024-05-01	93.000	95.9800	92.0100	94.15	+1.367%	1,022,135	+73.935%
2024-04-30	93.060	94.9600	92.1000	92.88	-1.234%	607,839	+76.314%
2024-04-29	91.520	94.8800	90.8822	94.04	+2.597%	1,396,551	+74.139%
2024-04-26	92.000	92.8300	91.0500	91.66	+0.416%	564,543	+78.660%
2024-04-25	89.550	91.3650	87.2000	91.28	-0.240%	830,081	+79.404%
2024-04-24	91.870	93.6400	91.4100	91.50	+0.505%	756,632	+78.973%
2024-04-23	89.440	93.0500	89.4400	91.04	+2.742%	1,048,967	+79.877%
2024-04-22	86.460	89.2800	85.0950	88.61	+3.905%	1,120,529	+84.810%
2024-04-19	87.010	87.1950	83.1300	85.28	-2.291%	2,270,453	+92.026%
2024-04-18	89.640	90.3300	87.1900	87.28	-3.377%	1,152,211	+87.626%
2024-04-17	91.060	91.0600	89.0600	90.33	+0.011%	691,373	+81.291%
2024-04-16	90.710	91.4950	89.7200	90.32	-0.111%	1,380,321	+81.311%
2024-04-15	94.300	94.6000	90.1250	90.42	-4.287%	1,181,117	+81.110%
2024-04-12	96.680	97.1600	93.8200	94.47	-2.316%	959,947	+73.346%
2024-04-11	96.130	96.7700	94.9400	96.71	+0.218%	1,060,899	+69.331%
2024-04-10	94.730	97.9800	92.8100	96.50	-1.005%	1,041,490	+69.699%
2024-04-09	95.650	97.6000	95.1500	97.48	+2.148%	1,197,459	+67.993%
2024-04-08	97.640	97.8950	94.7500	95.43	-1.364%	1,265,259	+71.602%
2024-04-05	94.620	98.8200	94.4300	96.75	+4.753%	1,541,036	+69.261%
2024-04-04	92.710	96.8000	92.1300	92.36	-0.270%	1,977,348	+77.306%
2024-04-03	91.290	93.9200	91.0900	92.61	+0.762%	1,282,273	+76.828%
2024-04-02	91.850	92.8500	89.9500	91.91	-1.130%	972,646	+78.174%
2024-04-01	90.910	93.5000	89.5200	92.96	+1.640%	1,092,697	+76.162%
2024-03-28	90.130	92.4200	89.2000	91.46	+1.105%	971,264	+79.051%
2024-03-27	90.400	90.8550	87.8900	90.46	+0.511%	1,617,256	+81.030%
2024-03-26	92.560	92.6200	89.9100	90.00	-1.521%	1,391,625	+81.956%
2024-03-25	92.000	92.9999	91.0950	91.39	-1.007%	1,067,024	+79.188%
2024-03-22	92.310	92.8550	91.1400	92.32	+0.490%	452,364	+77.383%
2024-03-21	93.470	96.2400	91.8200	91.87	-1.109%	1,517,094	+78.252%
2024-03-20	91.180	93.4600	90.3001	92.90	+1.797%	6,147,178	+76.276%
2024-03-19	89.370	91.6750	88.0000	91.26	+1.265%	757,711	+79.443%
2024-03-18	89.690	91.0000	88.7000	90.12	+0.670%	840,333	+81.713%
2024-03-15	87.440	89.9750	87.3500	89.52	+2.064%	2,077,953	+82.931%
2024-03-14	88.500	89.1650	86.5100	87.71	-1.405%	1,420,147	+86.706%
2024-03-13	90.770	91.9799	88.5200	88.96	-2.037%	863,085	+84.083%
2024-03-12	89.340	90.8400	88.5100	90.81	+1.714%	1,509,833	+80.333%
2024-03-11	89.070	90.8400	87.9000	89.28	+0.247%	1,714,822	+83.423%
2024-03-08	92.140	93.4800	87.6200	89.06	-2.837%	1,067,978	+83.876%
2024-03-07	90.250	91.9900	89.2600	91.66	+1.596%	1,308,512	+78.660%
2024-03-06	88.040	91.1200	87.9550	90.22	+2.967%	1,431,364	+81.512%
2024-03-05	89.270	89.9600	86.1500	87.62	-2.871%	1,971,854	+86.898%
2024-03-04	90.050	90.9000	87.7200	90.21	+0.895%	1,732,314	+81.532%
2024-03-01	86.740	90.3800	86.6100	89.41	+3.376%	2,905,343	+83.156%
2024-02-29	85.730	90.6000	83.7700	86.49	+12.985%	3,878,714	+89.340%
2024-02-28	75.790	76.9300	75.1850	76.55	+0.512%	2,350,706	+113.926%
2024-02-27	74.300	76.5700	73.9300	76.16	+2.655%	2,305,666	+115.021%
2024-02-26	71.000	74.7900	70.7100	74.19	+5.294%	1,751,676	+120.731%
2024-02-23	71.520	71.7400	69.9050	70.46	-0.970%	564,915	+132.416%
2024-02-22	70.030	71.7350	69.7400	71.15	+1.993%	933,389	+130.162%
2024-02-21	70.410	70.9600	69.1400	69.76	-0.923%	780,980	+134.748%
2024-02-20	68.710	70.6400	68.0301	70.41	+0.571%	978,382	+132.581%
2024-02-16	68.880	70.2400	68.0800	70.01	+0.445%	1,499,975	+133.909%
2024-02-15	69.940	70.6650	68.7300	69.70	+0.043%	905,764	+134.950%
2024-02-14	69.140	70.0850	68.7400	69.67	+1.857%	1,176,821	+135.051%
2024-02-13	68.410	70.0000	67.3300	68.40	-3.621%	1,505,313	+139.415%
2024-02-12	69.310	71.1300	69.3100	70.97	+1.764%	813,728	+130.745%
2024-02-09	69.350	70.2900	69.3500	69.74	+0.129%	605,099	+134.815%
2024-02-08	69.820	70.4750	69.1700	69.65	-0.386%	685,096	+135.118%
2024-02-07	70.330	71.2900	69.8300	69.92	-0.427%	1,510,469	+134.211%
2024-02-06	68.880	70.4000	68.3000	70.22	+2.034%	1,264,478	+133.210%
2024-02-05	67.130	68.9700	66.6800	68.82	+1.609%	886,625	+137.954%
2024-02-02	67.280	68.0700	64.7400	67.73	-0.675%	1,034,424	+141.784%
2024-02-01	66.580	68.6100	66.0000	68.19	+3.412%	1,849,250	+140.153%
2024-01-31	65.500	66.9400	65.5000	65.94	-0.091%	1,423,782	+148.347%
2024-01-30	65.700	66.8349	65.1700	66.00	-0.617%	930,739	+148.121%
2024-01-29	65.150	66.4700	62.9600	66.41	+1.482%	2,619,347	+146.589%
2024-01-26	64.710	66.1300	64.0000	65.44	+1.269%	957,354	+150.244%
2024-01-25	66.000	66.4200	63.9700	64.62	-1.509%	996,397	+153.420%
2024-01-24	67.000	67.1950	65.3200	65.61	-1.368%	676,411	+149.596%
2024-01-23	66.810	67.3750	65.2600	66.52	-0.240%	1,068,016	+146.182%
2024-01-22	68.160	68.9217	65.9500	66.68	+0.075%	1,374,864	+145.591%
2024-01-19	68.230	68.2300	66.1300	66.63	-1.377%	2,693,224	+145.775%
2024-01-18	67.890	68.2200	65.9300	67.56	+0.089%	2,105,783	+142.392%
2024-01-17	68.240	68.5900	64.5765	67.50	+7.296%	3,808,831	+142.607%
2024-01-16	60.300	62.9200	59.8000	62.91	+3.317%	1,010,457	+160.308%
2024-01-12	63.480	63.9600	60.2900	60.89	-3.365%	1,274,698	+168.944%
2024-01-11	63.420	63.5200	62.0850	63.01	-1.377%	1,466,069	+159.895%
2024-01-10	66.280	66.7700	62.6500	63.89	-3.343%	1,557,697	+156.316%
2024-01-09	64.650	68.1000	63.8000	66.10	+1.928%	2,865,454	+147.746%
2024-01-08	61.810	65.1000	61.1700	64.85	+4.210%	1,282,788	+152.521%
2024-01-05	59.360	62.6000	58.5300	62.23	+4.255%	1,101,873	+163.153%
2024-01-04	59.070	60.0000	58.6250	59.69	+0.811%	1,824,056	+174.351%
2024-01-03	61.250	61.2500	58.7500	59.21	-4.377%	1,214,400	+176.575%
2024-01-02	61.680	63.3900	61.6800	61.92	-1.149%	844,182	+164.470%
2023-12-29	62.290	62.7800	61.7200	62.64	+0.967%	1,292,888	+161.430%
2023-12-28	61.990	63.9400	61.5750	62.04	+1.339%	1,697,198	+163.959%
2023-12-27	61.100	62.0400	61.0900	61.22	+0.082%	683,099	+167.494%
2023-12-26	61.170	61.8200	60.6300	61.17	+0.542%	480,731	+167.713%
2023-12-22	60.300	61.7050	60.0300	60.84	+0.912%	673,623	+169.165%
2023-12-21	58.210	61.3300	58.2100	60.29	+5.255%	1,748,138	+171.621%
2023-12-20	59.000	59.7400	57.2200	57.28	-3.358%	1,209,653	+185.894%
2023-12-19	58.100	59.5800	58.0200	59.27	+2.989%	1,684,807	+176.295%
2023-12-18	58.950	59.2800	57.4900	57.55	-2.474%	1,251,212	+184.553%
2023-12-15	60.000	60.1850	58.3600	59.01	-2.091%	2,356,699	+177.512%
2023-12-14	60.480	62.7000	60.0600	60.27	+0.316%	2,765,228	+171.711%