PNTG
The Pennant Group, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
39.33USD+1.379%(+0.54)254,631
PNTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.23 | 39.78 | 38.75 | 39.24 | +1.160% | 254,631 | 0.000% |
| 2026-10-01 | 38.74 | 39.82 | 38.05 | 38.79 | -0.538% | 348,889 | +1.160% |
| 2026-09-30 | 40.77 | 40.77 | 38.87 | 39.00 | -3.704% | 248,729 | +0.615% |
| 2026-09-29 | 40.65 | 41.59 | 39.65 | 40.50 | -0.978% | 311,263 | -3.111% |
| 2026-09-28 | 40.77 | 41.57 | 40.65 | 40.90 | +0.319% | 461,332 | -4.059% |
| 2026-09-25 | 39.70 | 40.84 | 39.49 | 40.77 | +2.877% | 421,825 | -3.753% |
| 2026-09-24 | 39.81 | 40.45 | 39.35 | 39.63 | -0.050% | 301,969 | -0.984% |
| 2026-09-23 | 39.21 | 39.80 | 38.82 | 39.65 | +0.609% | 269,152 | -1.034% |
| 2026-09-22 | 39.15 | 40.03 | 39.15 | 39.41 | +1.155% | 232,769 | -0.431% |
| 2026-09-21 | 39.45 | 39.84 | 38.63 | 38.96 | -1.666% | 272,260 | +0.719% |
| 2026-09-18 | 39.71 | 40.05 | 38.60 | 39.62 | -1.024% | 799,322 | -0.959% |
| 2026-09-17 | 42.42 | 42.74 | 39.83 | 40.03 | -5.767% | 1,207,606 | -1.974% |
| 2026-09-16 | 39.85 | 42.55 | 39.78 | 42.48 | +6.280% | 1,135,587 | -7.627% |
| 2026-09-15 | 40.08 | 40.08 | 39.19 | 39.97 | -0.349% | 240,499 | -1.826% |
| 2026-09-14 | 39.49 | 40.26 | 39.15 | 40.11 | +2.321% | 315,103 | -2.169% |
| 2026-09-11 | 39.89 | 40.00 | 39.08 | 39.20 | -0.254% | 299,065 | +0.102% |
| 2026-09-10 | 39.66 | 40.30 | 38.82 | 39.30 | -0.758% | 229,871 | -0.153% |
| 2026-09-09 | 38.97 | 39.71 | 38.10 | 39.60 | +0.738% | 255,001 | -0.909% |
| 2026-09-08 | 37.56 | 39.85 | 37.27 | 39.31 | +3.447% | 253,115 | -0.178% |
| 2026-09-04 | 38.13 | 38.52 | 37.62 | 38.00 | -1.401% | 174,310 | +3.263% |
| 2026-09-03 | 38.12 | 38.67 | 37.34 | 38.54 | +1.796% | 200,350 | +1.816% |
| 2026-09-02 | 37.87 | 38.50 | 37.46 | 37.86 | +0.318% | 208,465 | +3.645% |
| 2026-09-01 | 36.88 | 37.98 | 36.67 | 37.74 | +2.666% | 242,944 | +3.975% |
| 2026-08-31 | 37.01 | 37.25 | 36.49 | 36.76 | -0.863% | 272,593 | +6.746% |
| 2026-08-28 | 37.98 | 38.20 | 37.03 | 37.08 | -1.957% | 218,007 | +5.825% |
| 2026-08-27 | 37.89 | 38.64 | 37.38 | 37.82 | -1.202% | 336,711 | +3.755% |
| 2026-08-26 | 38.29 | 38.77 | 38.19 | 38.28 | +0.078% | 178,103 | +2.508% |
| 2026-08-25 | 38.98 | 39.50 | 37.73 | 38.25 | -1.646% | 226,217 | +2.588% |
| 2026-08-24 | 39.15 | 39.59 | 38.68 | 38.89 | +0.026% | 226,918 | +0.900% |
| 2026-08-21 | 39.00 | 39.24 | 38.66 | 38.88 | -0.308% | 341,277 | +0.926% |
| 2026-08-20 | 38.82 | 39.56 | 38.75 | 39.00 | -0.358% | 161,366 | +0.615% |
| 2026-08-19 | 39.76 | 40.00 | 38.77 | 39.14 | -0.660% | 217,420 | +0.255% |
| 2026-08-18 | 39.18 | 40.27 | 39.00 | 39.40 | +0.562% | 185,133 | -0.406% |
| 2026-08-17 | 39.57 | 39.57 | 38.51 | 39.18 | -0.356% | 222,399 | +0.153% |
| 2026-08-14 | 38.69 | 39.45 | 38.15 | 39.32 | +1.760% | 226,416 | -0.203% |
| 2026-08-13 | 38.88 | 39.22 | 38.48 | 38.64 | +0.677% | 236,666 | +1.553% |
| 2026-08-12 | 38.25 | 38.85 | 38.11 | 38.38 | +0.550% | 301,037 | +2.241% |
| 2026-08-11 | 39.92 | 40.55 | 37.96 | 38.17 | -3.708% | 226,780 | +2.803% |
| 2026-08-10 | 38.54 | 40.21 | 38.39 | 39.64 | +1.641% | 220,875 | -1.009% |
| 2026-08-07 | 38.68 | 39.15 | 38.29 | 39.00 | -0.154% | 180,539 | +0.615% |
| 2026-08-06 | 37.85 | 39.81 | 37.40 | 39.06 | +0.644% | 364,750 | +0.461% |
| 2026-08-05 | 38.86 | 39.18 | 38.01 | 38.81 | +0.518% | 684,569 | +1.108% |
| 2026-08-04 | 40.05 | 40.05 | 38.36 | 38.61 | -3.907% | 551,295 | +1.632% |
| 2026-08-03 | 40.62 | 41.46 | 40.15 | 40.18 | -0.347% | 255,503 | -2.339% |
| 2026-07-31 | 40.87 | 41.20 | 39.45 | 40.32 | -1.969% | 217,096 | -2.679% |
| 2026-07-30 | 40.75 | 41.90 | 40.54 | 41.13 | +0.122% | 179,081 | -4.595% |
| 2026-07-29 | 42.01 | 42.19 | 40.89 | 41.08 | -2.237% | 258,940 | -4.479% |
| 2026-07-28 | 41.34 | 42.69 | 41.13 | 42.02 | +1.645% | 266,868 | -6.616% |
| 2026-07-27 | 41.50 | 41.88 | 41.06 | 41.34 | +0.437% | 156,857 | -5.080% |
| 2026-07-24 | 39.88 | 41.55 | 39.50 | 41.16 | +3.391% | 175,939 | -4.665% |
| 2026-07-23 | 40.00 | 40.22 | 39.50 | 39.81 | -1.582% | 200,860 | -1.432% |
| 2026-07-22 | 41.47 | 41.62 | 40.06 | 40.45 | -2.460% | 229,051 | -2.991% |
| 2026-07-21 | 41.08 | 41.60 | 40.21 | 41.47 | +0.778% | 303,055 | -5.377% |
| 2026-07-20 | 42.01 | 42.55 | 41.10 | 41.15 | -1.907% | 189,481 | -4.642% |
| 2026-07-17 | 41.39 | 42.47 | 41.26 | 41.95 | +0.575% | 259,939 | -6.460% |
| 2026-07-16 | 40.03 | 42.47 | 39.70 | 41.71 | +4.093% | 324,434 | -5.922% |
| 2026-07-15 | 39.43 | 40.75 | 39.04 | 40.07 | +0.780% | 173,892 | -2.071% |
| 2026-07-14 | 39.66 | 39.89 | 38.50 | 39.76 | -0.251% | 290,419 | -1.308% |
| 2026-07-13 | 40.66 | 41.67 | 39.64 | 39.86 | -1.580% | 233,489 | -1.555% |
| 2026-07-10 | 41.52 | 41.60 | 39.78 | 40.50 | +0.099% | 285,734 | -3.111% |
| 2026-07-09 | 39.15 | 40.69 | 38.86 | 40.46 | +3.214% | 346,456 | -3.015% |
| 2026-07-08 | 39.24 | 39.58 | 38.65 | 39.20 | -1.259% | 279,821 | +0.102% |
| 2026-07-07 | 40.35 | 41.35 | 39.03 | 39.70 | -0.526% | 426,892 | -1.159% |
| 2026-07-06 | 38.63 | 40.00 | 38.11 | 39.91 | +3.609% | 493,253 | -1.679% |
| 2026-07-02 | 38.09 | 39.42 | 37.73 | 38.52 | +3.105% | 643,051 | +1.869% |
| 2026-07-01 | 37.29 | 38.54 | 37.20 | 37.36 | +1.110% | 423,948 | +5.032% |
| 2026-06-30 | 36.45 | 37.16 | 35.66 | 36.95 | +1.679% | 315,563 | +6.198% |
| 2026-06-29 | 35.88 | 36.39 | 34.99 | 36.34 | +1.197% | 317,244 | +7.980% |
| 2026-06-26 | 36.00 | 36.77 | 35.21 | 35.91 | +0.167% | 1,034,828 | +9.273% |
| 2026-06-25 | 34.90 | 35.85 | 34.27 | 35.85 | +3.673% | 199,030 | +9.456% |
| 2026-06-24 | 34.40 | 35.00 | 34.08 | 34.58 | +1.022% | 263,859 | +13.476% |
| 2026-06-23 | 33.78 | 34.38 | 33.56 | 34.23 | +1.784% | 290,587 | +14.636% |
| 2026-06-22 | 33.44 | 34.25 | 32.83 | 33.63 | +0.568% | 234,601 | +16.682% |
| 2026-06-18 | 35.00 | 35.31 | 33.30 | 33.44 | -3.297% | 351,627 | +17.344% |
| 2026-06-17 | 33.53 | 34.68 | 32.70 | 34.58 | +2.066% | 487,131 | +13.476% |
| 2026-06-16 | 33.32 | 34.06 | 32.33 | 33.88 | +2.542% | 155,902 | +15.821% |
| 2026-06-15 | 32.97 | 33.28 | 32.45 | 33.04 | +0.578% | 197,898 | +18.765% |
| 2026-06-12 | 32.78 | 33.15 | 32.26 | 32.85 | +0.214% | 321,128 | +19.452% |
| 2026-06-11 | 32.44 | 32.92 | 31.33 | 32.78 | +1.486% | 124,799 | +19.707% |
| 2026-06-10 | 32.79 | 33.60 | 32.27 | 32.30 | -1.434% | 167,620 | +21.486% |
| 2026-06-09 | 31.43 | 32.90 | 31.43 | 32.77 | +4.430% | 322,390 | +19.744% |
| 2026-06-08 | 31.63 | 32.01 | 30.85 | 31.38 | -1.041% | 164,761 | +25.048% |
| 2026-06-05 | 30.53 | 32.27 | 29.66 | 31.71 | +5.279% | 236,696 | +23.746% |
| 2026-06-04 | 30.95 | 31.50 | 29.91 | 30.12 | -0.758% | 323,500 | +30.279% |
| 2026-06-03 | 30.91 | 31.53 | 30.13 | 30.35 | -1.653% | 386,788 | +29.292% |
| 2026-06-02 | 31.83 | 31.83 | 30.53 | 30.86 | -3.563% | 272,279 | +27.155% |
| 2026-06-01 | 34.25 | 35.00 | 31.25 | 32.00 | -6.569% | 465,187 | +22.625% |
| 2026-05-29 | 34.37 | 34.90 | 33.83 | 34.25 | -0.320% | 285,338 | +14.569% |
| 2026-05-28 | 33.92 | 34.37 | 33.47 | 34.36 | +1.059% | 185,761 | +14.203% |
| 2026-05-27 | 33.92 | 34.54 | 33.70 | 34.00 | +0.236% | 146,467 | +15.412% |
| 2026-05-26 | 34.03 | 34.58 | 33.22 | 33.92 | 0.000% | 148,088 | +15.684% |
| 2026-05-22 | 34.99 | 35.90 | 33.81 | 33.92 | -1.937% | 182,649 | +15.684% |
| 2026-05-21 | 35.07 | 35.84 | 34.24 | 34.59 | -2.067% | 207,039 | +13.443% |
| 2026-05-20 | 34.98 | 35.46 | 34.46 | 35.32 | +0.972% | 230,552 | +11.099% |
| 2026-05-19 | 35.53 | 36.42 | 34.63 | 34.98 | -1.019% | 146,378 | +12.178% |
| 2026-05-18 | 35.41 | 36.23 | 34.93 | 35.34 | -0.591% | 168,049 | +11.036% |
| 2026-05-15 | 36.90 | 37.34 | 35.48 | 35.55 | -3.659% | 402,544 | +10.380% |
| 2026-05-14 | 35.88 | 37.15 | 35.52 | 36.90 | +3.681% | 305,290 | +6.341% |
| 2026-05-13 | 35.25 | 35.60 | 34.00 | 35.59 | +0.480% | 430,899 | +10.256% |
| 2026-05-12 | 34.13 | 35.87 | 33.04 | 35.42 | +3.780% | 247,742 | +10.785% |
| 2026-05-11 | 36.01 | 36.45 | 34.07 | 34.13 | -4.930% | 434,645 | +14.972% |
| 2026-05-08 | 35.64 | 37.54 | 35.31 | 35.90 | +0.476% | 384,662 | +9.304% |
| 2026-05-07 | 33.42 | 35.84 | 32.05 | 35.73 | +9.837% | 563,993 | +9.824% |
| 2026-05-06 | 31.61 | 32.96 | 31.27 | 32.53 | +3.401% | 466,301 | +20.627% |
| 2026-05-05 | 31.04 | 31.46 | 30.26 | 31.46 | +1.158% | 168,721 | +24.730% |
| 2026-05-04 | 31.01 | 32.00 | 30.89 | 31.10 | -0.639% | 119,531 | +26.174% |
| 2026-05-01 | 31.43 | 31.90 | 30.94 | 31.30 | -0.064% | 181,427 | +25.367% |
| 2026-04-30 | 30.71 | 31.36 | 30.12 | 31.32 | +1.986% | 190,441 | +25.287% |
| 2026-04-29 | 30.54 | 31.57 | 30.35 | 30.71 | -0.260% | 234,188 | +27.776% |
| 2026-04-28 | 31.04 | 31.30 | 30.45 | 30.79 | -0.324% | 147,659 | +27.444% |
| 2026-04-27 | 30.01 | 31.01 | 29.60 | 30.89 | +2.932% | 158,753 | +27.031% |
| 2026-04-24 | 29.91 | 30.16 | 29.13 | 30.01 | -0.332% | 213,226 | +30.756% |
| 2026-04-23 | 29.48 | 30.46 | 29.43 | 30.11 | +2.520% | 158,053 | +30.322% |
| 2026-04-22 | 28.89 | 29.67 | 28.19 | 29.37 | +1.626% | 263,022 | +33.606% |
| 2026-04-21 | 29.75 | 30.02 | 28.66 | 28.90 | -2.497% | 245,664 | +35.779% |
| 2026-04-20 | 30.57 | 31.23 | 29.56 | 29.64 | -3.578% | 117,937 | +32.389% |
| 2026-04-17 | 30.76 | 31.18 | 30.68 | 30.74 | +1.052% | 149,080 | +27.651% |
| 2026-04-16 | 30.37 | 30.95 | 29.96 | 30.42 | -0.393% | 314,182 | +28.994% |
| 2026-04-15 | 30.50 | 30.98 | 29.97 | 30.54 | -0.359% | 118,904 | +28.487% |
| 2026-04-14 | 31.22 | 31.50 | 30.60 | 30.65 | -2.139% | 133,181 | +28.026% |
| 2026-04-13 | 30.70 | 31.33 | 30.59 | 31.32 | +2.086% | 192,739 | +25.287% |
| 2026-04-10 | 31.61 | 31.69 | 30.20 | 30.68 | -3.126% | 141,839 | +27.901% |
| 2026-04-09 | 30.76 | 31.77 | 30.76 | 31.67 | +2.128% | 115,674 | +23.903% |
| 2026-04-08 | 31.31 | 31.66 | 30.72 | 31.01 | +1.506% | 276,078 | +26.540% |
| 2026-04-07 | 29.99 | 30.64 | 29.96 | 30.55 | +2.106% | 327,170 | +28.445% |
| 2026-04-06 | 29.66 | 30.02 | 29.41 | 29.92 | +0.877% | 306,107 | +31.150% |
| 2026-04-02 | 29.90 | 30.33 | 29.57 | 29.66 | -2.273% | 250,816 | +32.299% |
| 2026-04-01 | 30.40 | 30.94 | 30.17 | 30.35 | -0.427% | 505,686 | +29.292% |
| 2026-03-31 | 30.92 | 30.92 | 29.80 | 30.48 | +1.128% | 189,527 | +28.740% |
| 2026-03-30 | 30.06 | 30.33 | 29.07 | 30.14 | +1.005% | 211,322 | +30.192% |
| 2026-03-27 | 30.56 | 31.49 | 29.49 | 29.84 | -2.356% | 221,312 | +31.501% |
| 2026-03-26 | 31.01 | 31.01 | 30.21 | 30.56 | -1.768% | 295,859 | +28.403% |
| 2026-03-25 | 31.41 | 31.48 | 30.53 | 31.11 | +0.290% | 182,756 | +26.133% |
| 2026-03-24 | 31.37 | 31.37 | 30.41 | 31.02 | -1.116% | 257,754 | +26.499% |
| 2026-03-23 | 31.66 | 32.19 | 30.51 | 31.37 | +1.031% | 193,915 | +25.088% |
| 2026-03-20 | 32.06 | 32.18 | 30.57 | 31.05 | -3.150% | 414,339 | +26.377% |
| 2026-03-19 | 33.24 | 33.52 | 31.63 | 32.06 | -3.608% | 180,661 | +22.396% |
| 2026-03-18 | 32.65 | 33.62 | 32.53 | 33.26 | +0.696% | 326,851 | +17.980% |
| 2026-03-17 | 33.61 | 34.16 | 32.82 | 33.03 | -1.374% | 182,310 | +18.801% |
| 2026-03-16 | 33.04 | 33.85 | 33.03 | 33.49 | +1.824% | 150,577 | +17.169% |
| 2026-03-13 | 34.10 | 34.56 | 32.66 | 32.89 | -3.520% | 275,654 | +19.307% |
| 2026-03-12 | 33.56 | 34.74 | 33.52 | 34.09 | +0.176% | 234,239 | +15.107% |
| 2026-03-11 | 33.69 | 34.41 | 33.25 | 34.03 | -0.059% | 296,484 | +15.310% |
| 2026-03-10 | 34.44 | 34.64 | 33.68 | 34.05 | -1.132% | 482,347 | +15.242% |
| 2026-03-09 | 33.58 | 34.77 | 32.98 | 34.44 | +2.317% | 302,497 | +13.937% |
| 2026-03-06 | 32.62 | 33.69 | 32.56 | 33.66 | +1.081% | 419,354 | +16.578% |
| 2026-03-05 | 33.23 | 33.38 | 32.70 | 33.30 | -0.716% | 211,694 | +17.838% |
| 2026-03-04 | 32.92 | 33.57 | 32.53 | 33.54 | +1.575% | 266,039 | +16.995% |
| 2026-03-03 | 33.05 | 33.83 | 32.19 | 33.02 | -2.365% | 280,509 | +18.837% |
| 2026-03-02 | 33.13 | 34.18 | 31.85 | 33.82 | +0.326% | 267,928 | +16.026% |
| 2026-02-27 | 30.38 | 35.00 | 30.09 | 33.71 | +10.561% | 525,899 | +16.405% |
| 2026-02-26 | 31.72 | 31.89 | 28.79 | 30.49 | -7.857% | 748,400 | +28.698% |
| 2026-02-25 | 32.33 | 33.31 | 31.75 | 33.09 | +3.471% | 299,082 | +18.586% |
| 2026-02-24 | 32.32 | 32.56 | 31.28 | 31.98 | -1.781% | 280,251 | +22.702% |
| 2026-02-23 | 32.40 | 32.83 | 31.99 | 32.56 | +0.743% | 327,149 | +20.516% |
| 2026-02-20 | 32.45 | 32.52 | 31.86 | 32.32 | -0.093% | 111,870 | +21.411% |
| 2026-02-19 | 32.55 | 32.77 | 31.92 | 32.35 | -0.919% | 191,767 | +21.298% |
| 2026-02-18 | 31.96 | 33.04 | 31.78 | 32.65 | +2.512% | 304,037 | +20.184% |
| 2026-02-17 | 32.01 | 32.25 | 31.00 | 31.85 | -0.375% | 426,892 | +23.203% |
| 2026-02-13 | 31.12 | 32.44 | 31.01 | 31.97 | +2.599% | 151,163 | +22.740% |
| 2026-02-12 | 31.89 | 32.29 | 31.03 | 31.16 | -1.424% | 178,600 | +25.931% |
| 2026-02-11 | 31.07 | 31.75 | 30.87 | 31.61 | +2.067% | 323,796 | +24.138% |
| 2026-02-10 | 30.80 | 31.09 | 30.28 | 30.97 | +0.552% | 143,387 | +26.703% |
| 2026-02-09 | 30.39 | 31.01 | 30.00 | 30.80 | +1.483% | 349,918 | +27.403% |
| 2026-02-06 | 29.95 | 30.46 | 29.50 | 30.35 | +1.234% | 247,633 | +29.292% |
| 2026-02-05 | 29.01 | 30.53 | 29.01 | 29.98 | +3.665% | 331,662 | +30.887% |
| 2026-02-04 | 29.11 | 29.72 | 28.66 | 28.92 | -1.027% | 283,845 | +35.685% |
| 2026-02-03 | 28.67 | 29.36 | 28.32 | 29.22 | +3.544% | 451,136 | +34.292% |
| 2026-02-02 | 27.69 | 28.68 | 27.50 | 28.22 | +2.172% | 279,036 | +39.050% |
| 2026-01-30 | 27.32 | 27.77 | 26.71 | 27.62 | +1.024% | 291,140 | +42.071% |
| 2026-01-29 | 27.48 | 27.48 | 26.66 | 27.34 | -0.546% | 256,163 | +43.526% |
| 2026-01-28 | 27.45 | 27.84 | 27.01 | 27.49 | -0.507% | 443,498 | +42.743% |
| 2026-01-27 | 30.54 | 30.70 | 27.07 | 27.63 | -9.528% | 787,816 | +42.020% |
| 2026-01-26 | 30.53 | 30.78 | 30.23 | 30.54 | +0.033% | 222,730 | +28.487% |
| 2026-01-23 | 31.55 | 31.86 | 29.83 | 30.53 | -2.022% | 287,535 | +28.529% |
| 2026-01-22 | 30.16 | 31.94 | 30.14 | 31.16 | +3.867% | 863,450 | +25.931% |
| 2026-01-21 | 29.40 | 30.16 | 28.44 | 30.00 | +2.389% | 370,985 | +30.800% |
| 2026-01-20 | 28.66 | 29.60 | 28.03 | 29.30 | +0.515% | 214,198 | +33.925% |
| 2026-01-16 | 29.81 | 30.20 | 28.70 | 29.15 | -2.508% | 246,810 | +34.614% |
| 2026-01-15 | 28.84 | 30.16 | 28.68 | 29.90 | +3.747% | 244,365 | +31.237% |
| 2026-01-14 | 28.62 | 28.82 | 28.21 | 28.82 | +0.243% | 284,706 | +36.155% |
| 2026-01-13 | 28.80 | 29.00 | 28.36 | 28.75 | -0.381% | 176,948 | +36.487% |
| 2026-01-12 | 28.12 | 28.89 | 27.63 | 28.86 | +2.595% | 218,103 | +35.967% |
| 2026-01-09 | 29.12 | 29.22 | 28.12 | 28.13 | -3.333% | 177,565 | +39.495% |
| 2026-01-08 | 28.76 | 29.80 | 28.76 | 29.10 | +0.692% | 186,240 | +34.845% |
| 2026-01-07 | 28.88 | 29.62 | 28.68 | 28.90 | +1.084% | 294,271 | +35.779% |
| 2026-01-06 | 28.23 | 28.84 | 28.07 | 28.59 | +0.669% | 218,346 | +37.251% |
| 2026-01-05 | 27.66 | 28.55 | 27.65 | 28.40 | +2.048% | 184,813 | +38.169% |
| 2026-01-02 | 28.15 | 28.15 | 27.53 | 27.83 | -1.137% | 161,947 | +40.999% |
| 2025-12-31 | 28.80 | 28.80 | 28.11 | 28.15 | -2.257% | 113,017 | +39.396% |
| 2025-12-30 | 29.24 | 29.27 | 28.68 | 28.80 | -1.471% | 140,882 | +36.250% |
| 2025-12-29 | 29.03 | 29.32 | 28.71 | 29.23 | +0.620% | 225,117 | +34.246% |
| 2025-12-26 | 29.33 | 29.55 | 28.79 | 29.05 | -0.616% | 108,041 | +35.077% |
| 2025-12-24 | 29.36 | 29.56 | 29.02 | 29.23 | -0.443% | 65,196 | +34.246% |
| 2025-12-23 | 29.40 | 29.59 | 29.06 | 29.36 | -0.306% | 140,614 | +33.651% |
| 2025-12-22 | 29.33 | 29.91 | 29.16 | 29.45 | +0.375% | 248,995 | +33.243% |
| 2025-12-19 | 29.18 | 29.52 | 28.99 | 29.34 | -0.068% | 300,958 | +33.742% |
| 2025-12-18 | 29.61 | 29.95 | 29.11 | 29.36 | -0.102% | 234,276 | +33.651% |
| 2025-12-17 | 29.63 | 29.87 | 29.26 | 29.39 | -1.144% | 251,640 | +33.515% |
| 2025-12-16 | 29.96 | 30.46 | 29.53 | 29.73 | 0.000% | 254,932 | +31.988% |
| 2025-12-15 | 29.82 | 30.02 | 29.44 | 29.73 | +0.034% | 213,136 | +31.988% |
| 2025-12-12 | 29.50 | 30.18 | 29.39 | 29.72 | +0.712% | 291,906 | +32.032% |
| 2025-12-11 | 29.25 | 29.65 | 29.14 | 29.51 | +1.514% | 277,110 | +32.972% |
| 2025-12-10 | 28.70 | 29.20 | 28.55 | 29.07 | +0.588% | 244,070 | +34.985% |
| 2025-12-09 | 29.01 | 29.25 | 28.47 | 28.90 | +0.278% | 218,545 | +35.779% |
| 2025-12-08 | 29.50 | 29.50 | 28.72 | 28.82 | -1.335% | 240,363 | +36.155% |
| 2025-12-05 | 29.07 | 29.25 | 28.59 | 29.21 | +0.933% | 239,540 | +34.338% |
| 2025-12-04 | 28.99 | 29.45 | 28.62 | 28.94 | -0.481% | 269,490 | +35.591% |
| 2025-12-03 | 28.98 | 29.70 | 28.61 | 29.08 | -0.649% | 299,100 | +34.938% |
| 2025-12-02 | 29.58 | 30.26 | 28.86 | 29.27 | +3.063% | 369,257 | +34.062% |
| 2025-12-01 | 27.71 | 29.24 | 27.64 | 28.40 | +2.527% | 473,584 | +38.169% |
| 2025-11-28 | 28.23 | 28.23 | 27.40 | 27.70 | -1.388% | 111,545 | +41.661% |
| 2025-11-26 | 27.87 | 28.18 | 27.80 | 28.09 | +0.071% | 254,501 | +39.694% |
| 2025-11-25 | 26.95 | 28.10 | 26.78 | 28.07 | +4.739% | 272,069 | +39.793% |
| 2025-11-24 | 26.58 | 27.00 | 26.40 | 26.80 | +0.487% | 220,513 | +46.418% |
| 2025-11-21 | 25.83 | 26.95 | 25.57 | 26.67 | +2.933% | 271,095 | +47.132% |
| 2025-11-20 | 26.49 | 26.68 | 25.88 | 25.91 | -0.956% | 173,904 | +51.447% |
| 2025-11-19 | 26.05 | 26.36 | 25.70 | 26.16 | +0.268% | 205,113 | +50.000% |
| 2025-11-18 | 26.42 | 26.68 | 25.74 | 26.09 | +2.717% | 311,447 | +50.402% |
| 2025-11-17 | 25.45 | 26.18 | 24.92 | 25.40 | +2.008% | 376,663 | +54.488% |
| 2025-11-14 | 24.82 | 25.00 | 24.46 | 24.90 | +0.040% | 228,496 | +57.590% |
| 2025-11-13 | 25.00 | 25.16 | 24.61 | 24.89 | -1.426% | 237,053 | +57.654% |
| 2025-11-12 | 25.17 | 25.71 | 25.08 | 25.25 | -0.040% | 193,790 | +55.406% |
| 2025-11-11 | 24.70 | 25.69 | 24.21 | 25.26 | +2.683% | 261,866 | +55.344% |
| 2025-11-10 | 25.27 | 25.85 | 24.38 | 24.60 | -3.681% | 328,975 | +59.512% |
| 2025-11-07 | 23.92 | 26.13 | 23.50 | 25.54 | +7.537% | 491,421 | +53.641% |
| 2025-11-06 | 25.43 | 25.43 | 22.25 | 23.75 | -5.642% | 527,073 | +65.221% |
| 2025-11-05 | 25.28 | 26.10 | 25.03 | 25.17 | -0.435% | 374,343 | +55.900% |
| 2025-11-04 | 24.96 | 25.65 | 24.86 | 25.28 | +0.918% | 384,413 | +55.222% |
| 2025-11-03 | 25.25 | 25.25 | 24.33 | 25.05 | +1.294% | 313,469 | +56.647% |
| 2025-10-31 | 24.61 | 24.83 | 24.26 | 24.73 | +0.488% | 307,809 | +58.674% |
| 2025-10-30 | 24.80 | 25.26 | 24.56 | 24.61 | -1.678% | 257,523 | +59.447% |
| 2025-10-29 | 25.89 | 26.13 | 24.80 | 25.03 | -3.322% | 185,463 | +56.772% |
| 2025-10-28 | 25.30 | 26.02 | 25.15 | 25.89 | +2.494% | 312,801 | +51.564% |
| 2025-10-27 | 25.18 | 25.36 | 24.83 | 25.26 | +0.079% | 169,383 | +55.344% |
| 2025-10-24 | 25.26 | 25.92 | 24.83 | 25.24 | +3.105% | 310,903 | +55.468% |
| 2025-10-23 | 24.88 | 25.22 | 24.37 | 24.48 | -2.002% | 331,674 | +60.294% |
| 2025-10-22 | 24.13 | 25.09 | 23.86 | 24.98 | +3.953% | 566,465 | +57.086% |
| 2025-10-21 | 24.04 | 24.15 | 23.28 | 24.03 | +0.125% | 1,114,385 | +63.296% |
| 2025-10-20 | 23.66 | 24.07 | 23.43 | 24.00 | +1.523% | 138,483 | +63.500% |
| 2025-10-17 | 23.84 | 24.07 | 23.61 | 23.64 | -1.129% | 136,940 | +65.990% |
| 2025-10-16 | 24.39 | 24.39 | 23.87 | 23.91 | -1.361% | 139,118 | +64.115% |
| 2025-10-15 | 24.07 | 24.45 | 23.87 | 24.24 | +0.706% | 153,364 | +61.881% |
| 2025-10-14 | 23.69 | 24.09 | 23.65 | 24.07 | +0.333% | 263,117 | +63.025% |
| 2025-10-13 | 24.46 | 24.52 | 23.90 | 23.99 | -1.478% | 165,803 | +63.568% |
| 2025-10-10 | 24.95 | 24.95 | 24.17 | 24.35 | -2.756% | 218,980 | +61.150% |
| 2025-10-09 | 25.12 | 25.38 | 24.93 | 25.04 | -0.989% | 173,736 | +56.709% |
| 2025-10-08 | 25.21 | 25.62 | 24.89 | 25.29 | +1.120% | 240,805 | +55.160% |
| 2025-10-07 | 25.46 | 25.91 | 24.95 | 25.01 | -1.998% | 162,151 | +56.897% |
| 2025-10-06 | 25.86 | 26.09 | 25.44 | 25.52 | -1.315% | 182,446 | +53.762% |
| 2025-10-03 | 25.76 | 26.42 | 25.59 | 25.86 | +1.134% | 322,342 | +51.740% |
| 2025-10-02 | 25.09 | 25.69 | 25.09 | 25.57 | +0.669% | 210,124 | +53.461% |
| 2025-10-01 | 25.05 | 25.43 | 24.68 | 25.40 | +0.714% | 192,935 | +54.488% |
| 2025-09-30 | 25.12 | 25.96 | 25.03 | 25.22 | +0.159% | 330,222 | +55.591% |
| 2025-09-29 | 25.46 | 25.53 | 25.03 | 25.18 | -0.866% | 236,794 | +55.838% |
| 2025-09-26 | 24.62 | 25.48 | 24.30 | 25.40 | +3.462% | 229,464 | +54.488% |
| 2025-09-25 | 24.85 | 24.96 | 24.31 | 24.55 | -1.406% | 223,071 | +59.837% |
| 2025-09-24 | 24.39 | 25.29 | 24.13 | 24.90 | +1.633% | 276,385 | +57.590% |
| 2025-09-23 | 24.64 | 24.79 | 24.42 | 24.50 | -0.325% | 211,290 | +60.163% |
| 2025-09-22 | 24.02 | 24.62 | 23.93 | 24.58 | +1.907% | 156,757 | +59.642% |
| 2025-09-19 | 24.76 | 24.96 | 24.02 | 24.12 | -2.585% | 455,232 | +62.687% |
| 2025-09-18 | 24.38 | 24.80 | 24.11 | 24.76 | +1.642% | 247,326 | +58.481% |
| 2025-09-17 | 24.61 | 24.91 | 24.29 | 24.36 | -1.096% | 220,672 | +61.084% |
| 2025-09-16 | 25.08 | 25.22 | 24.58 | 24.63 | -2.262% | 244,717 | +59.318% |
| 2025-09-15 | 25.78 | 25.84 | 25.16 | 25.20 | -1.486% | 230,116 | +55.714% |
| 2025-09-12 | 25.70 | 26.11 | 25.48 | 25.58 | -0.506% | 417,190 | +53.401% |
| 2025-09-11 | 24.74 | 25.78 | 23.68 | 25.71 | +4.512% | 378,820 | +52.625% |
| 2025-09-10 | 24.75 | 25.08 | 24.18 | 24.60 | -0.926% | 572,823 | +59.512% |
| 2025-09-09 | 24.63 | 24.85 | 24.21 | 24.83 | +1.306% | 311,914 | +58.035% |
| 2025-09-08 | 24.29 | 24.54 | 23.82 | 24.51 | +0.906% | 265,811 | +60.098% |
| 2025-09-05 | 24.00 | 24.31 | 23.80 | 24.29 | +0.872% | 246,232 | +61.548% |
| 2025-09-04 | 24.69 | 24.90 | 24.05 | 24.08 | -2.471% | 322,436 | +62.957% |
| 2025-09-03 | 23.84 | 24.84 | 23.76 | 24.69 | +3.047% | 542,631 | +58.931% |
| 2025-09-02 | 23.74 | 24.39 | 23.65 | 23.96 | -0.208% | 696,960 | +63.773% |
| 2025-08-29 | 24.35 | 24.55 | 23.93 | 24.01 | -1.153% | 243,289 | +63.432% |
| 2025-08-28 | 24.63 | 24.63 | 24.04 | 24.29 | -0.817% | 270,866 | +61.548% |
| 2025-08-27 | 24.13 | 24.53 | 24.00 | 24.49 | +0.906% | 290,875 | +60.229% |
| 2025-08-26 | 24.68 | 24.71 | 24.08 | 24.27 | -1.502% | 372,588 | +61.681% |
| 2025-08-25 | 25.11 | 25.37 | 24.56 | 24.64 | -2.106% | 355,874 | +59.253% |
| 2025-08-22 | 25.02 | 25.58 | 24.87 | 25.17 | +1.697% | 278,394 | +55.900% |
| 2025-08-21 | 25.04 | 25.46 | 24.73 | 24.75 | -1.630% | 317,678 | +58.545% |
| 2025-08-20 | 25.22 | 25.44 | 24.83 | 25.16 | +0.640% | 325,525 | +55.962% |
| 2025-08-19 | 25.13 | 25.34 | 24.80 | 25.00 | -0.438% | 468,011 | +56.960% |
| 2025-08-18 | 25.29 | 25.48 | 25.04 | 25.11 | -0.594% | 350,588 | +56.272% |
| 2025-08-15 | 25.00 | 25.50 | 24.64 | 25.26 | +2.267% | 451,924 | +55.344% |
| 2025-08-14 | 25.74 | 26.00 | 24.69 | 24.70 | -5.291% | 608,234 | +58.866% |
| 2025-08-13 | 27.05 | 27.16 | 26.06 | 26.08 | -2.687% | 459,444 | +50.460% |
| 2025-08-12 | 26.36 | 26.82 | 25.87 | 26.80 | +2.486% | 364,893 | +46.418% |
| 2025-08-11 | 25.97 | 26.66 | 25.57 | 26.15 | +0.577% | 521,768 | +50.057% |
| 2025-08-08 | 24.76 | 27.21 | 24.41 | 26.00 | +7.794% | 1,025,024 | +50.923% |
| 2025-08-07 | 23.70 | 24.96 | 22.90 | 24.12 | +8.356% | 1,024,652 | +62.687% |
| 2025-08-06 | 22.10 | 22.41 | 21.84 | 22.26 | +0.315% | 503,069 | +76.280% |
| 2025-08-05 | 22.37 | 22.74 | 22.15 | 22.19 | +0.135% | 273,664 | +76.836% |
| 2025-08-04 | 22.18 | 22.38 | 22.07 | 22.16 | +0.408% | 193,602 | +77.076% |
| 2025-08-01 | 22.00 | 22.29 | 21.73 | 22.07 | -0.451% | 356,819 | +77.798% |
| 2025-07-31 | 22.35 | 23.14 | 22.05 | 22.17 | -1.772% | 265,531 | +76.996% |
| 2025-07-30 | 23.00 | 23.87 | 22.55 | 22.57 | -1.784% | 308,957 | +73.859% |
| 2025-07-29 | 23.34 | 23.56 | 22.91 | 22.98 | -1.034% | 263,022 | +70.757% |
| 2025-07-28 | 23.36 | 23.48 | 23.12 | 23.22 | -0.557% | 219,751 | +68.992% |
| 2025-07-25 | 23.27 | 23.66 | 23.12 | 23.35 | +1.082% | 239,315 | +68.051% |
| 2025-07-24 | 23.20 | 23.32 | 22.83 | 23.10 | -0.645% | 247,689 | +69.870% |
| 2025-07-23 | 22.57 | 23.28 | 22.23 | 23.25 | +3.517% | 370,172 | +68.774% |
| 2025-07-22 | 23.25 | 23.53 | 22.38 | 22.46 | -3.356% | 458,269 | +74.711% |
| 2025-07-21 | 23.43 | 23.62 | 23.13 | 23.24 | -0.811% | 297,385 | +68.847% |
| 2025-07-18 | 24.07 | 24.07 | 23.08 | 23.43 | -2.008% | 393,084 | +67.478% |
| 2025-07-17 | 23.95 | 24.19 | 23.61 | 23.91 | +0.631% | 386,877 | +64.115% |
| 2025-07-16 | 24.86 | 24.86 | 23.66 | 23.76 | -2.862% | 378,652 | +65.152% |
| 2025-07-15 | 25.43 | 25.63 | 24.43 | 24.46 | -3.511% | 216,811 | +60.425% |
| 2025-07-14 | 25.21 | 25.48 | 25.05 | 25.35 | +0.476% | 172,069 | +54.793% |
| 2025-07-11 | 25.62 | 26.17 | 25.17 | 25.23 | -2.247% | 298,577 | +55.529% |
| 2025-07-10 | 25.97 | 26.09 | 25.59 | 25.81 | -1.338% | 267,328 | +52.034% |
| 2025-07-09 | 25.85 | 26.34 | 25.50 | 26.16 | +1.238% | 126,247 | +50.000% |
| 2025-07-08 | 25.93 | 26.34 | 25.53 | 25.84 | -0.039% | 232,627 | +51.858% |
| 2025-07-07 | 26.16 | 26.52 | 25.75 | 25.85 | -1.711% | 291,495 | +51.799% |
| 2025-07-03 | 26.09 | 26.44 | 25.51 | 26.30 | +1.544% | 160,640 | +49.202% |
| 2025-07-02 | 27.06 | 27.18 | 25.43 | 25.90 | -4.145% | 422,390 | +51.506% |
| 2025-07-01 | 28.45 | 28.86 | 26.24 | 27.02 | -9.481% | 987,905 | +45.226% |
| 2025-06-30 | 30.00 | 30.21 | 28.70 | 29.85 | +0.168% | 617,947 | +31.457% |
| 2025-06-27 | 29.28 | 29.97 | 29.17 | 29.80 | +2.441% | 643,136 | +31.678% |
| 2025-06-26 | 29.39 | 29.73 | 28.80 | 29.09 | -0.206% | 126,841 | +34.892% |
| 2025-06-25 | 28.98 | 29.30 | 28.66 | 29.15 | +0.206% | 121,388 | +34.614% |
| 2025-06-24 | 28.49 | 29.14 | 27.89 | 29.09 | +3.083% | 127,814 | +34.892% |
| 2025-06-23 | 27.78 | 28.22 | 27.52 | 28.22 | +1.584% | 195,953 | +39.050% |
| 2025-06-20 | 28.24 | 28.41 | 27.26 | 27.78 | -0.998% | 217,972 | +41.253% |
| 2025-06-18 | 27.92 | 28.41 | 27.64 | 28.06 | +0.682% | 97,463 | +39.843% |
| 2025-06-17 | 28.14 | 28.33 | 27.48 | 27.87 | -2.142% | 242,577 | +40.797% |
| 2025-06-16 | 27.77 | 28.54 | 27.68 | 28.48 | +2.927% | 190,778 | +37.781% |
| 2025-06-13 | 27.41 | 28.11 | 27.19 | 27.67 | -0.252% | 192,168 | +41.814% |
| 2025-06-12 | 27.72 | 27.79 | 27.32 | 27.74 | +0.325% | 174,371 | +41.456% |
| 2025-06-11 | 28.49 | 28.67 | 27.57 | 27.65 | -2.469% | 375,635 | +41.917% |
| 2025-06-10 | 28.95 | 29.16 | 28.32 | 28.35 | -1.665% | 252,023 | +38.413% |
| 2025-06-09 | 29.58 | 29.58 | 28.58 | 28.83 | -2.437% | 154,083 | +36.108% |
| 2025-06-06 | 29.70 | 30.11 | 29.26 | 29.55 | -0.304% | 155,412 | +32.792% |
| 2025-06-05 | 28.88 | 29.85 | 28.84 | 29.64 | +2.632% | 223,695 | +32.389% |
| 2025-06-04 | 29.19 | 29.52 | 28.86 | 28.88 | -0.654% | 122,259 | +35.873% |
| 2025-06-03 | 29.06 | 29.68 | 28.91 | 29.07 | +0.832% | 191,161 | +34.985% |
| 2025-06-02 | 28.69 | 28.92 | 28.39 | 28.83 | +0.418% | 213,506 | +36.108% |
| 2025-05-30 | 28.07 | 29.16 | 28.07 | 28.71 | +2.353% | 207,969 | +36.677% |
| 2025-05-29 | 28.01 | 28.38 | 27.67 | 28.05 | +0.682% | 91,973 | +39.893% |
| 2025-05-28 | 28.19 | 28.60 | 27.81 | 27.86 | -1.728% | 114,943 | +40.847% |
| 2025-05-27 | 27.94 | 28.89 | 27.94 | 28.35 | +2.089% | 104,368 | +38.413% |
| 2025-05-23 | 27.60 | 27.99 | 27.04 | 27.77 | -1.033% | 140,723 | +41.304% |
| 2025-05-22 | 28.37 | 28.56 | 28.05 | 28.06 | -1.991% | 111,997 | +39.843% |
| 2025-05-21 | 28.69 | 29.64 | 28.55 | 28.63 | -2.718% | 140,884 | +37.059% |
| 2025-05-20 | 29.65 | 29.95 | 28.30 | 29.43 | -1.042% | 144,857 | +33.333% |
| 2025-05-19 | 29.87 | 30.18 | 29.67 | 29.74 | -1.588% | 173,405 | +31.944% |
| 2025-05-16 | 29.36 | 30.27 | 28.89 | 30.22 | +2.754% | 206,799 | +29.848% |
| 2025-05-15 | 29.29 | 29.50 | 28.78 | 29.41 | +0.341% | 102,600 | +33.424% |
| 2025-05-14 | 29.17 | 29.44 | 28.95 | 29.31 | +0.480% | 170,512 | +33.879% |
| 2025-05-13 | 29.52 | 29.81 | 28.83 | 29.17 | -1.286% | 191,991 | +34.522% |
| 2025-05-12 | 29.43 | 29.58 | 28.79 | 29.55 | +3.394% | 262,554 | +32.792% |
| 2025-05-09 | 28.39 | 28.68 | 28.08 | 28.58 | +1.455% | 421,200 | +37.299% |
| 2025-05-08 | 27.63 | 28.80 | 27.11 | 28.17 | +1.477% | 234,233 | +39.297% |
| 2025-05-07 | 27.46 | 28.55 | 26.43 | 27.76 | +3.428% | 404,752 | +41.354% |
| 2025-05-06 | 26.38 | 26.99 | 26.38 | 26.84 | +0.374% | 195,747 | +46.200% |
| 2025-05-05 | 26.43 | 27.18 | 26.17 | 26.74 | +0.187% | 179,693 | +46.746% |
| 2025-05-02 | 25.77 | 26.90 | 25.39 | 26.69 | +4.996% | 167,163 | +47.021% |
| 2025-05-01 | 25.36 | 25.76 | 25.05 | 25.42 | -0.781% | 132,412 | +54.367% |
| 2025-04-30 | 25.62 | 25.86 | 25.38 | 25.62 | -0.775% | 159,858 | +53.162% |
| 2025-04-29 | 25.55 | 26.00 | 25.27 | 25.82 | +1.057% | 141,075 | +51.975% |
| 2025-04-28 | 25.64 | 26.11 | 25.26 | 25.55 | -0.078% | 100,328 | +53.581% |
| 2025-04-25 | 25.60 | 25.96 | 25.16 | 25.57 | +0.039% | 86,196 | +53.461% |
| 2025-04-24 | 25.38 | 25.95 | 25.35 | 25.56 | +1.228% | 166,633 | +53.521% |
| 2025-04-23 | 25.68 | 26.26 | 25.07 | 25.25 | 0.000% | 218,370 | +55.406% |
| 2025-04-22 | 24.82 | 25.47 | 24.41 | 25.25 | +3.061% | 222,645 | +55.406% |
| 2025-04-21 | 25.83 | 25.84 | 24.19 | 24.50 | -6.238% | 268,405 | +60.163% |
| 2025-04-17 | 26.04 | 26.30 | 25.66 | 26.13 | -0.267% | 224,261 | +50.172% |
| 2025-04-16 | 26.40 | 26.40 | 25.94 | 26.20 | +0.769% | 172,463 | +49.771% |
| 2025-04-15 | 25.98 | 26.14 | 25.27 | 26.00 | -0.115% | 131,488 | +50.923% |
| 2025-04-14 | 25.60 | 26.08 | 25.36 | 26.03 | 0.000% | 145,528 | +50.749% |