PRVA
Privia Health Group, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:20:06 PM EDT
20.34USD+0.197%(+0.04)397,780
20.32Bid20.35Ask0.03SpreadPRVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.36 | 20.54 | 20.25 | 20.34 | +0.197% | 397,780 | 0.000% |
| 2026-10-02 | 20.27 | 20.32 | 19.96 | 20.30 | +1.348% | 1,284,184 | +0.197% |
| 2026-10-01 | 19.73 | 20.38 | 19.49 | 20.03 | +1.727% | 1,412,673 | +1.548% |
| 2026-09-30 | 19.73 | 20.05 | 19.50 | 19.69 | +0.357% | 1,335,256 | +3.301% |
| 2026-09-29 | 19.77 | 19.77 | 19.27 | 19.62 | -1.258% | 998,678 | +3.670% |
| 2026-09-28 | 19.67 | 20.12 | 19.50 | 19.87 | +0.812% | 1,399,269 | +2.365% |
| 2026-09-25 | 19.36 | 19.88 | 19.28 | 19.71 | +1.650% | 1,393,839 | +3.196% |
| 2026-09-24 | 19.10 | 19.40 | 18.91 | 19.39 | +1.518% | 1,484,724 | +4.899% |
| 2026-09-23 | 19.39 | 19.54 | 18.98 | 19.10 | -1.850% | 980,091 | +6.492% |
| 2026-09-22 | 19.53 | 19.90 | 19.43 | 19.46 | -0.409% | 1,091,076 | +4.522% |
| 2026-09-21 | 19.86 | 20.45 | 19.42 | 19.54 | -1.562% | 980,236 | +4.094% |
| 2026-09-18 | 19.95 | 20.16 | 19.76 | 19.85 | -1.195% | 2,759,488 | +2.469% |
| 2026-09-17 | 20.50 | 20.66 | 20.03 | 20.09 | -1.375% | 1,142,299 | +1.244% |
| 2026-09-16 | 20.43 | 20.65 | 20.11 | 20.37 | +0.049% | 1,411,788 | -0.147% |
| 2026-09-15 | 20.89 | 20.89 | 20.24 | 20.36 | -2.490% | 1,233,802 | -0.098% |
| 2026-09-14 | 20.61 | 21.09 | 20.61 | 20.88 | +2.253% | 1,367,442 | -2.586% |
| 2026-09-11 | 20.61 | 20.70 | 20.28 | 20.42 | +0.245% | 925,300 | -0.392% |
| 2026-09-10 | 20.42 | 20.98 | 20.23 | 20.37 | -0.245% | 1,263,432 | -0.147% |
| 2026-09-09 | 20.55 | 20.58 | 20.16 | 20.42 | -1.732% | 1,038,149 | -0.392% |
| 2026-09-08 | 20.48 | 21.43 | 20.40 | 20.78 | +0.581% | 1,378,534 | -2.117% |
| 2026-09-04 | 20.67 | 20.82 | 20.44 | 20.66 | -0.048% | 869,323 | -1.549% |
| 2026-09-03 | 20.92 | 21.08 | 20.48 | 20.67 | -0.241% | 2,266,711 | -1.597% |
| 2026-09-02 | 20.64 | 21.00 | 20.56 | 20.72 | +0.388% | 1,200,881 | -1.834% |
| 2026-09-01 | 20.33 | 21.03 | 20.33 | 20.64 | +0.732% | 1,068,791 | -1.453% |
| 2026-08-31 | 20.58 | 20.77 | 20.34 | 20.49 | -1.443% | 922,124 | -0.732% |
| 2026-08-28 | 20.90 | 21.25 | 20.70 | 20.79 | -0.336% | 823,731 | -2.165% |
| 2026-08-27 | 21.05 | 21.18 | 20.82 | 20.86 | -0.997% | 943,542 | -2.493% |
| 2026-08-26 | 21.15 | 21.49 | 21.05 | 21.07 | -0.613% | 724,820 | -3.465% |
| 2026-08-25 | 21.04 | 21.23 | 20.82 | 21.20 | +0.856% | 983,969 | -4.057% |
| 2026-08-24 | 21.12 | 21.39 | 20.95 | 21.02 | -0.473% | 876,614 | -3.235% |
| 2026-08-21 | 21.22 | 21.34 | 21.04 | 21.12 | -0.377% | 914,522 | -3.693% |
| 2026-08-20 | 21.27 | 21.71 | 21.02 | 21.20 | -1.349% | 766,496 | -4.057% |
| 2026-08-19 | 21.73 | 22.07 | 21.45 | 21.49 | -0.139% | 852,337 | -5.351% |
| 2026-08-18 | 21.50 | 21.85 | 21.41 | 21.52 | +0.093% | 929,942 | -5.483% |
| 2026-08-17 | 21.84 | 21.98 | 21.44 | 21.50 | -2.273% | 889,322 | -5.395% |
| 2026-08-14 | 21.72 | 22.25 | 21.55 | 22.00 | +1.103% | 676,458 | -7.545% |
| 2026-08-13 | 21.67 | 21.97 | 21.47 | 21.76 | +1.021% | 1,133,955 | -6.526% |
| 2026-08-12 | 21.98 | 22.03 | 21.26 | 21.54 | -2.002% | 1,694,688 | -5.571% |
| 2026-08-11 | 22.49 | 22.53 | 21.77 | 21.98 | -1.743% | 1,262,213 | -7.461% |
| 2026-08-10 | 22.39 | 22.80 | 22.05 | 22.37 | -0.356% | 1,318,115 | -9.075% |
| 2026-08-07 | 22.06 | 22.59 | 21.54 | 22.45 | +2.045% | 2,344,304 | -9.399% |
| 2026-08-06 | 20.90 | 22.09 | 19.70 | 22.00 | -8.180% | 4,409,698 | -7.545% |
| 2026-08-05 | 23.79 | 24.46 | 23.56 | 23.96 | +0.715% | 1,199,234 | -15.109% |
| 2026-08-04 | 23.41 | 24.07 | 23.36 | 23.79 | 0.000% | 1,125,912 | -14.502% |
| 2026-08-03 | 23.84 | 24.28 | 23.74 | 23.79 | +0.507% | 642,941 | -14.502% |
| 2026-07-31 | 23.59 | 23.77 | 23.41 | 23.67 | -0.796% | 969,198 | -14.068% |
| 2026-07-30 | 23.97 | 24.16 | 23.53 | 23.86 | -1.078% | 915,293 | -14.753% |
| 2026-07-29 | 24.82 | 24.91 | 24.09 | 24.12 | -2.859% | 781,717 | -15.672% |
| 2026-07-28 | 24.99 | 25.60 | 24.19 | 24.83 | +0.649% | 1,149,931 | -18.083% |
| 2026-07-27 | 25.61 | 25.79 | 24.66 | 24.67 | -3.255% | 810,819 | -17.552% |
| 2026-07-24 | 25.26 | 25.85 | 25.19 | 25.50 | +2.123% | 909,803 | -20.235% |
| 2026-07-23 | 25.29 | 25.52 | 24.73 | 24.97 | -1.577% | 1,218,447 | -18.542% |
| 2026-07-22 | 26.30 | 27.13 | 25.21 | 25.37 | -3.573% | 957,207 | -19.827% |
| 2026-07-21 | 26.05 | 26.34 | 25.81 | 26.31 | +0.190% | 1,154,745 | -22.691% |
| 2026-07-20 | 26.74 | 26.99 | 26.21 | 26.26 | -2.379% | 987,906 | -22.544% |
| 2026-07-17 | 27.01 | 27.56 | 26.86 | 26.90 | -1.176% | 1,529,962 | -24.387% |
| 2026-07-16 | 28.52 | 28.82 | 27.09 | 27.22 | -3.132% | 2,429,482 | -25.276% |
| 2026-07-15 | 27.95 | 28.41 | 27.49 | 28.10 | +0.250% | 1,145,219 | -27.616% |
| 2026-07-14 | 27.70 | 28.26 | 27.51 | 28.03 | +0.502% | 1,042,482 | -27.435% |
| 2026-07-13 | 27.49 | 27.96 | 27.44 | 27.89 | +1.455% | 1,045,523 | -27.071% |
| 2026-07-10 | 27.80 | 27.86 | 27.22 | 27.49 | -1.008% | 820,543 | -26.009% |
| 2026-07-09 | 26.95 | 27.81 | 26.92 | 27.77 | +2.058% | 1,152,076 | -26.755% |
| 2026-07-08 | 27.14 | 27.45 | 26.71 | 27.21 | -0.073% | 1,481,849 | -25.248% |
| 2026-07-07 | 27.48 | 27.70 | 26.89 | 27.23 | +0.147% | 1,077,940 | -25.303% |
| 2026-07-06 | 27.04 | 27.44 | 27.04 | 27.19 | -0.621% | 981,023 | -25.193% |
| 2026-07-02 | 27.15 | 27.52 | 26.89 | 27.36 | +1.786% | 938,270 | -25.658% |
| 2026-07-01 | 26.02 | 27.11 | 25.84 | 26.88 | +4.469% | 1,432,351 | -24.330% |
| 2026-06-30 | 25.49 | 26.03 | 24.87 | 25.73 | +0.705% | 883,213 | -20.948% |
| 2026-06-29 | 25.37 | 25.71 | 25.14 | 25.55 | -0.078% | 1,365,585 | -20.391% |
| 2026-06-26 | 24.71 | 25.70 | 24.71 | 25.57 | +4.240% | 4,444,673 | -20.454% |
| 2026-06-25 | 24.60 | 24.86 | 24.44 | 24.53 | +0.082% | 803,262 | -17.081% |
| 2026-06-24 | 23.89 | 24.61 | 23.85 | 24.51 | +3.243% | 911,395 | -17.013% |
| 2026-06-23 | 23.67 | 23.93 | 23.67 | 23.74 | +1.064% | 880,679 | -14.322% |
| 2026-06-22 | 23.43 | 24.09 | 23.39 | 23.49 | -0.760% | 1,009,088 | -13.410% |
| 2026-06-18 | 23.62 | 23.84 | 23.39 | 23.67 | +1.111% | 1,925,572 | -14.068% |
| 2026-06-17 | 23.35 | 23.59 | 23.09 | 23.41 | -0.510% | 716,408 | -13.114% |
| 2026-06-16 | 23.23 | 23.75 | 23.23 | 23.53 | +2.215% | 1,085,299 | -13.557% |
| 2026-06-15 | 23.35 | 23.43 | 22.89 | 23.02 | -1.750% | 1,171,050 | -11.642% |
| 2026-06-12 | 23.35 | 23.58 | 23.07 | 23.43 | +0.300% | 1,086,798 | -13.188% |
| 2026-06-11 | 22.98 | 23.58 | 22.75 | 23.36 | +2.009% | 956,557 | -12.928% |
| 2026-06-10 | 22.19 | 22.94 | 22.01 | 22.90 | +3.293% | 1,243,130 | -11.179% |
| 2026-06-09 | 21.45 | 22.21 | 21.45 | 22.17 | +3.550% | 1,438,933 | -8.254% |
| 2026-06-08 | 21.49 | 21.70 | 21.36 | 21.41 | -1.017% | 975,623 | -4.998% |
| 2026-06-05 | 21.65 | 21.95 | 21.51 | 21.63 | +1.217% | 910,668 | -5.964% |
| 2026-06-04 | 21.02 | 21.53 | 21.02 | 21.37 | +3.437% | 956,425 | -4.820% |
| 2026-06-03 | 20.80 | 20.97 | 20.48 | 20.66 | -0.673% | 908,498 | -1.549% |
| 2026-06-02 | 21.11 | 21.32 | 20.78 | 20.80 | -2.393% | 884,488 | -2.212% |
| 2026-06-01 | 21.37 | 21.54 | 21.12 | 21.31 | -0.930% | 802,599 | -4.552% |
| 2026-05-29 | 21.52 | 21.79 | 21.35 | 21.51 | -0.371% | 952,626 | -5.439% |
| 2026-05-28 | 21.68 | 21.92 | 21.44 | 21.59 | -0.690% | 771,564 | -5.790% |
| 2026-05-27 | 22.20 | 22.51 | 21.68 | 21.74 | -2.072% | 818,694 | -6.440% |
| 2026-05-26 | 22.77 | 22.98 | 22.17 | 22.20 | -2.589% | 889,457 | -8.378% |
| 2026-05-22 | 22.63 | 22.85 | 22.52 | 22.79 | +0.663% | 644,658 | -10.750% |
| 2026-05-21 | 23.14 | 23.14 | 22.61 | 22.64 | -2.330% | 671,688 | -10.159% |
| 2026-05-20 | 23.17 | 23.55 | 22.74 | 23.18 | -0.472% | 569,471 | -12.252% |
| 2026-05-19 | 23.79 | 23.95 | 23.27 | 23.29 | -1.688% | 878,996 | -12.666% |
| 2026-05-18 | 22.95 | 23.83 | 22.80 | 23.69 | +3.224% | 611,707 | -14.141% |
| 2026-05-15 | 23.29 | 23.44 | 22.83 | 22.95 | -1.248% | 947,784 | -11.373% |
| 2026-05-14 | 22.71 | 23.53 | 22.46 | 23.24 | +2.696% | 1,268,082 | -12.478% |
| 2026-05-13 | 22.80 | 22.88 | 22.35 | 22.63 | -1.651% | 1,007,566 | -10.119% |
| 2026-05-12 | 22.64 | 23.03 | 22.47 | 23.01 | +1.098% | 969,946 | -11.604% |
| 2026-05-11 | 23.07 | 23.28 | 22.28 | 22.76 | -1.301% | 1,286,926 | -10.633% |
| 2026-05-08 | 23.57 | 23.73 | 22.77 | 23.06 | -3.877% | 1,080,445 | -11.795% |
| 2026-05-07 | 22.97 | 24.55 | 21.40 | 23.99 | 0.000% | 2,868,796 | -15.215% |
| 2026-05-06 | 24.46 | 24.64 | 23.92 | 23.99 | -1.235% | 1,325,113 | -15.215% |
| 2026-05-05 | 24.24 | 24.42 | 23.86 | 24.29 | +0.206% | 980,019 | -16.262% |
| 2026-05-04 | 24.66 | 25.11 | 24.14 | 24.24 | -2.455% | 879,136 | -16.089% |
| 2026-05-01 | 24.95 | 25.24 | 24.62 | 24.85 | 0.000% | 1,809,007 | -18.149% |
| 2026-04-30 | 24.48 | 24.91 | 23.94 | 24.85 | +0.648% | 1,426,739 | -18.149% |
| 2026-04-29 | 24.58 | 24.79 | 24.32 | 24.69 | -0.604% | 1,265,456 | -17.618% |
| 2026-04-28 | 24.47 | 24.89 | 24.25 | 24.84 | +1.762% | 1,012,956 | -18.116% |
| 2026-04-27 | 23.79 | 24.50 | 23.79 | 24.41 | +2.391% | 671,361 | -16.673% |
| 2026-04-24 | 23.31 | 23.85 | 23.11 | 23.84 | +1.447% | 641,223 | -14.681% |
| 2026-04-23 | 23.79 | 23.95 | 23.23 | 23.50 | -1.509% | 710,342 | -13.447% |
| 2026-04-22 | 23.60 | 23.95 | 23.27 | 23.86 | +1.102% | 477,496 | -14.753% |
| 2026-04-21 | 24.17 | 24.48 | 23.57 | 23.60 | -1.993% | 534,043 | -13.814% |
| 2026-04-20 | 24.00 | 24.28 | 23.68 | 24.08 | +0.250% | 469,126 | -15.532% |
| 2026-04-17 | 23.89 | 24.34 | 22.52 | 24.02 | +2.213% | 803,272 | -15.321% |
| 2026-04-16 | 23.47 | 23.71 | 23.36 | 23.50 | +0.256% | 665,116 | -13.447% |
| 2026-04-15 | 23.19 | 23.50 | 23.07 | 23.44 | +1.384% | 620,523 | -13.225% |
| 2026-04-14 | 23.01 | 23.48 | 22.95 | 23.12 | +0.478% | 561,408 | -12.024% |
| 2026-04-13 | 22.30 | 23.02 | 22.15 | 23.01 | +2.861% | 844,803 | -11.604% |
| 2026-04-10 | 22.70 | 22.71 | 22.25 | 22.37 | -1.497% | 875,760 | -9.075% |
| 2026-04-09 | 22.65 | 22.96 | 22.43 | 22.71 | 0.000% | 1,141,719 | -10.436% |
| 2026-04-08 | 22.87 | 22.98 | 22.59 | 22.71 | +1.475% | 1,279,708 | -10.436% |
| 2026-04-07 | 21.76 | 22.48 | 21.54 | 22.38 | +3.659% | 803,202 | -9.115% |
| 2026-04-06 | 21.14 | 21.68 | 20.40 | 21.59 | +1.792% | 916,126 | -5.790% |
| 2026-04-02 | 20.68 | 21.23 | 20.41 | 21.21 | +0.664% | 724,598 | -4.102% |
| 2026-04-01 | 20.46 | 21.18 | 20.36 | 21.07 | +2.431% | 885,830 | -3.465% |
| 2026-03-31 | 20.26 | 20.73 | 20.07 | 20.57 | +2.747% | 824,395 | -1.118% |
| 2026-03-30 | 20.18 | 20.28 | 19.86 | 20.02 | 0.000% | 798,216 | +1.598% |
| 2026-03-27 | 19.97 | 20.15 | 19.53 | 20.02 | -0.793% | 969,013 | +1.598% |
| 2026-03-26 | 20.39 | 20.64 | 20.06 | 20.18 | -1.753% | 762,880 | +0.793% |
| 2026-03-25 | 21.28 | 21.39 | 20.23 | 20.54 | -2.330% | 601,960 | -0.974% |
| 2026-03-24 | 21.24 | 21.24 | 20.85 | 21.03 | -2.277% | 746,228 | -3.281% |
| 2026-03-23 | 21.72 | 21.86 | 21.30 | 21.52 | +1.318% | 795,388 | -5.483% |
| 2026-03-20 | 21.73 | 21.80 | 20.99 | 21.24 | -2.435% | 1,756,757 | -4.237% |
| 2026-03-19 | 21.54 | 22.00 | 21.27 | 21.77 | +0.834% | 769,278 | -6.569% |
| 2026-03-18 | 21.82 | 21.98 | 21.56 | 21.59 | -2.308% | 1,112,897 | -5.790% |
| 2026-03-17 | 22.09 | 22.50 | 21.83 | 22.10 | +0.638% | 596,321 | -7.964% |
| 2026-03-16 | 21.85 | 22.28 | 21.84 | 21.96 | +1.292% | 748,144 | -7.377% |
| 2026-03-13 | 21.83 | 22.05 | 21.33 | 21.68 | -0.230% | 641,529 | -6.181% |
| 2026-03-12 | 21.83 | 22.18 | 21.68 | 21.73 | -1.541% | 691,872 | -6.397% |
| 2026-03-11 | 22.24 | 22.64 | 21.79 | 22.07 | -1.780% | 717,650 | -7.839% |
| 2026-03-10 | 23.30 | 23.30 | 22.25 | 22.47 | -3.562% | 1,025,439 | -9.479% |
| 2026-03-09 | 22.90 | 23.43 | 22.10 | 23.30 | +0.129% | 1,036,581 | -12.704% |
| 2026-03-06 | 23.37 | 23.58 | 22.83 | 23.27 | -2.391% | 639,672 | -12.591% |
| 2026-03-05 | 24.08 | 24.30 | 23.51 | 23.84 | -1.893% | 713,563 | -14.681% |
| 2026-03-04 | 23.98 | 24.46 | 23.33 | 24.30 | +2.230% | 847,933 | -16.296% |
| 2026-03-03 | 23.63 | 23.90 | 22.48 | 23.77 | -1.123% | 941,545 | -14.430% |
| 2026-03-02 | 24.00 | 24.61 | 23.32 | 24.04 | +1.221% | 1,497,825 | -15.391% |
| 2026-02-27 | 24.91 | 25.22 | 23.64 | 23.75 | -4.657% | 1,803,547 | -14.358% |
| 2026-02-26 | 23.04 | 25.16 | 23.04 | 24.91 | +9.978% | 2,550,232 | -18.346% |
| 2026-02-25 | 21.53 | 22.76 | 21.00 | 22.65 | +5.202% | 1,408,133 | -10.199% |
| 2026-02-24 | 21.68 | 21.93 | 21.20 | 21.53 | -0.554% | 683,795 | -5.527% |
| 2026-02-23 | 21.95 | 22.05 | 21.55 | 21.65 | -1.546% | 741,836 | -6.051% |
| 2026-02-20 | 21.83 | 22.18 | 21.57 | 21.99 | +0.733% | 387,332 | -7.503% |
| 2026-02-19 | 21.64 | 21.89 | 21.10 | 21.83 | +0.230% | 507,774 | -6.825% |
| 2026-02-18 | 21.90 | 22.13 | 21.58 | 21.78 | -1.359% | 804,503 | -6.612% |
| 2026-02-17 | 22.44 | 22.67 | 21.89 | 22.08 | -1.385% | 608,595 | -7.880% |
| 2026-02-13 | 21.64 | 22.59 | 21.64 | 22.39 | +4.140% | 632,294 | -9.156% |
| 2026-02-12 | 21.81 | 21.81 | 21.29 | 21.50 | -0.463% | 456,080 | -5.395% |
| 2026-02-11 | 21.83 | 21.92 | 21.38 | 21.60 | -1.008% | 545,486 | -5.833% |
| 2026-02-10 | 21.73 | 21.95 | 21.41 | 21.82 | +0.878% | 562,577 | -6.783% |
| 2026-02-09 | 21.95 | 22.16 | 21.42 | 21.63 | -1.637% | 534,671 | -5.964% |
| 2026-02-06 | 21.53 | 22.07 | 21.05 | 21.99 | +2.232% | 883,466 | -7.503% |
| 2026-02-05 | 22.22 | 22.70 | 21.36 | 21.51 | -2.272% | 1,182,453 | -5.439% |
| 2026-02-04 | 22.50 | 22.66 | 21.74 | 22.01 | -1.916% | 812,916 | -7.587% |
| 2026-02-03 | 23.22 | 23.78 | 22.04 | 22.44 | -4.144% | 754,044 | -9.358% |
| 2026-02-02 | 23.22 | 23.70 | 22.92 | 23.41 | +0.818% | 694,238 | -13.114% |
| 2026-01-30 | 22.85 | 23.35 | 22.66 | 23.22 | +1.530% | 1,097,614 | -12.403% |
| 2026-01-29 | 22.70 | 22.97 | 22.40 | 22.87 | +0.439% | 853,803 | -11.063% |
| 2026-01-28 | 22.93 | 23.63 | 22.54 | 22.77 | -0.394% | 870,807 | -10.672% |
| 2026-01-27 | 23.70 | 23.77 | 22.30 | 22.86 | -5.145% | 1,253,793 | -11.024% |
| 2026-01-26 | 23.93 | 24.24 | 23.74 | 24.10 | +0.668% | 734,068 | -15.602% |
| 2026-01-23 | 23.87 | 24.15 | 23.53 | 23.94 | -0.083% | 753,904 | -15.038% |
| 2026-01-22 | 23.74 | 24.20 | 23.36 | 23.96 | +1.525% | 625,425 | -15.109% |
| 2026-01-21 | 23.30 | 23.73 | 23.17 | 23.60 | +1.680% | 642,886 | -13.814% |
| 2026-01-20 | 23.00 | 23.53 | 22.77 | 23.21 | -0.472% | 468,451 | -12.365% |
| 2026-01-16 | 23.75 | 23.94 | 23.24 | 23.32 | -2.263% | 753,307 | -12.779% |
| 2026-01-15 | 22.83 | 24.00 | 22.59 | 23.86 | +4.420% | 782,615 | -14.753% |
| 2026-01-14 | 23.02 | 23.11 | 22.77 | 22.85 | -0.868% | 496,212 | -10.985% |
| 2026-01-13 | 23.54 | 24.00 | 22.84 | 23.05 | -1.580% | 585,264 | -11.757% |
| 2026-01-12 | 22.98 | 23.46 | 22.81 | 23.42 | +1.649% | 478,513 | -13.151% |
| 2026-01-09 | 23.20 | 23.53 | 22.78 | 23.04 | -0.475% | 516,167 | -11.719% |
| 2026-01-08 | 24.10 | 24.55 | 22.89 | 23.15 | -4.339% | 986,870 | -12.138% |
| 2026-01-07 | 24.49 | 24.60 | 24.14 | 24.20 | -0.901% | 764,768 | -15.950% |
| 2026-01-06 | 24.10 | 24.48 | 23.97 | 24.42 | +1.160% | 722,377 | -16.708% |
| 2026-01-05 | 23.31 | 24.33 | 23.31 | 24.14 | +2.899% | 571,851 | -15.742% |
| 2026-01-02 | 23.57 | 23.80 | 23.16 | 23.46 | -1.054% | 547,388 | -13.299% |
| 2025-12-31 | 23.92 | 23.96 | 23.67 | 23.71 | -0.629% | 464,840 | -14.213% |
| 2025-12-30 | 23.81 | 24.00 | 23.68 | 23.86 | 0.000% | 513,646 | -14.753% |
| 2025-12-29 | 24.02 | 24.17 | 23.69 | 23.86 | -1.119% | 446,505 | -14.753% |
| 2025-12-26 | 23.71 | 24.25 | 23.43 | 24.13 | +1.857% | 417,299 | -15.707% |
| 2025-12-24 | 23.75 | 23.89 | 23.57 | 23.69 | -0.169% | 239,540 | -14.141% |
| 2025-12-23 | 23.91 | 23.99 | 23.72 | 23.73 | -1.207% | 536,969 | -14.286% |
| 2025-12-22 | 23.59 | 24.27 | 23.34 | 24.02 | +1.607% | 597,640 | -15.321% |
| 2025-12-19 | 23.82 | 24.04 | 23.44 | 23.64 | -1.253% | 1,828,159 | -13.959% |
| 2025-12-18 | 23.93 | 24.18 | 23.70 | 23.94 | +0.084% | 670,188 | -15.038% |
| 2025-12-17 | 23.70 | 24.13 | 23.04 | 23.92 | +0.462% | 638,829 | -14.967% |
| 2025-12-16 | 24.37 | 24.69 | 23.40 | 23.81 | -2.177% | 875,902 | -14.574% |
| 2025-12-15 | 25.00 | 25.02 | 24.19 | 24.34 | -2.288% | 867,059 | -16.434% |
| 2025-12-12 | 24.84 | 25.16 | 24.61 | 24.91 | +0.363% | 694,616 | -18.346% |
| 2025-12-11 | 24.18 | 24.94 | 24.10 | 24.82 | +2.647% | 746,045 | -18.050% |
| 2025-12-10 | 23.67 | 24.30 | 23.38 | 24.18 | +1.639% | 863,401 | -15.881% |
| 2025-12-09 | 23.67 | 24.12 | 23.57 | 23.79 | +0.677% | 506,087 | -14.502% |
| 2025-12-08 | 23.92 | 24.02 | 23.58 | 23.63 | -0.881% | 723,876 | -13.923% |
| 2025-12-05 | 24.04 | 24.14 | 23.71 | 23.84 | -0.667% | 435,136 | -14.681% |
| 2025-12-04 | 24.30 | 24.37 | 23.88 | 24.00 | -1.235% | 376,955 | -15.250% |
| 2025-12-03 | 23.84 | 24.51 | 23.76 | 24.30 | +1.250% | 850,406 | -16.296% |
| 2025-12-02 | 24.23 | 24.35 | 23.65 | 24.00 | -0.415% | 712,078 | -15.250% |
| 2025-12-01 | 24.32 | 24.36 | 23.93 | 24.10 | -1.108% | 734,307 | -15.602% |
| 2025-11-28 | 24.45 | 24.74 | 24.24 | 24.37 | -0.368% | 362,398 | -16.537% |
| 2025-11-26 | 24.46 | 24.93 | 24.34 | 24.46 | -0.407% | 1,009,800 | -16.844% |
| 2025-11-25 | 24.21 | 24.98 | 24.21 | 24.56 | +2.419% | 570,146 | -17.182% |
| 2025-11-24 | 23.90 | 24.23 | 23.80 | 23.98 | +1.011% | 650,190 | -15.179% |
| 2025-11-21 | 22.57 | 23.93 | 22.50 | 23.74 | +5.277% | 761,647 | -14.322% |
| 2025-11-20 | 22.94 | 23.16 | 22.48 | 22.55 | +0.089% | 567,470 | -9.800% |
| 2025-11-19 | 23.16 | 23.29 | 22.42 | 22.53 | -2.594% | 792,441 | -9.720% |
| 2025-11-18 | 23.19 | 23.61 | 23.02 | 23.13 | -0.388% | 643,444 | -12.062% |
| 2025-11-17 | 23.46 | 23.71 | 23.13 | 23.22 | -0.981% | 531,636 | -12.403% |
| 2025-11-14 | 23.56 | 23.85 | 23.36 | 23.45 | -1.263% | 707,225 | -13.262% |
| 2025-11-13 | 24.44 | 24.55 | 23.66 | 23.75 | -1.941% | 635,540 | -14.358% |
| 2025-11-12 | 24.32 | 24.52 | 23.88 | 24.22 | -0.411% | 935,838 | -16.020% |
| 2025-11-11 | 23.56 | 24.51 | 23.39 | 24.32 | +3.887% | 930,875 | -16.365% |
| 2025-11-10 | 23.56 | 23.74 | 23.06 | 23.41 | -0.085% | 1,094,649 | -13.114% |
| 2025-11-07 | 23.87 | 24.14 | 23.17 | 23.43 | -2.294% | 1,382,680 | -13.188% |
| 2025-11-06 | 26.48 | 26.51 | 23.48 | 23.98 | -4.157% | 1,774,815 | -15.179% |
| 2025-11-05 | 24.62 | 25.25 | 24.62 | 25.02 | +1.337% | 1,053,377 | -18.705% |
| 2025-11-04 | 24.70 | 25.25 | 24.48 | 24.69 | -0.283% | 756,452 | -17.618% |
| 2025-11-03 | 24.37 | 24.81 | 23.93 | 24.76 | +1.893% | 991,273 | -17.851% |
| 2025-10-31 | 24.82 | 24.82 | 24.12 | 24.30 | -0.857% | 879,055 | -16.296% |
| 2025-10-30 | 25.58 | 25.67 | 24.41 | 24.51 | -4.258% | 756,299 | -17.013% |
| 2025-10-29 | 25.87 | 26.03 | 25.25 | 25.60 | -1.273% | 623,907 | -20.547% |
| 2025-10-28 | 25.80 | 26.12 | 25.27 | 25.93 | +0.777% | 700,665 | -21.558% |
| 2025-10-27 | 26.00 | 26.04 | 25.58 | 25.73 | -1.000% | 576,244 | -20.948% |
| 2025-10-24 | 26.00 | 26.27 | 25.84 | 25.99 | +0.425% | 433,957 | -21.739% |
| 2025-10-23 | 25.83 | 26.08 | 25.71 | 25.88 | -0.347% | 491,787 | -21.406% |
| 2025-10-22 | 26.08 | 26.14 | 25.67 | 25.97 | -0.154% | 507,634 | -21.679% |
| 2025-10-21 | 26.26 | 26.49 | 25.88 | 26.01 | -1.477% | 773,742 | -21.799% |
| 2025-10-20 | 25.85 | 26.49 | 25.77 | 26.40 | +3.408% | 798,464 | -22.955% |
| 2025-10-17 | 25.47 | 25.91 | 25.31 | 25.53 | 0.000% | 884,270 | -20.329% |
| 2025-10-16 | 25.18 | 25.80 | 25.01 | 25.53 | +1.149% | 738,592 | -20.329% |
| 2025-10-15 | 24.94 | 25.27 | 24.86 | 25.24 | +1.733% | 818,885 | -19.414% |
| 2025-10-14 | 23.91 | 24.86 | 23.88 | 24.81 | +2.775% | 626,765 | -18.017% |
| 2025-10-13 | 24.30 | 24.46 | 23.72 | 24.14 | +0.249% | 724,139 | -15.742% |
| 2025-10-10 | 24.21 | 24.72 | 24.04 | 24.08 | -0.496% | 910,063 | -15.532% |
| 2025-10-09 | 24.53 | 24.66 | 24.19 | 24.20 | -1.345% | 544,410 | -15.950% |
| 2025-10-08 | 24.17 | 24.87 | 23.95 | 24.53 | +2.166% | 913,408 | -17.081% |
| 2025-10-07 | 24.11 | 24.39 | 23.84 | 24.01 | -0.497% | 764,917 | -15.285% |
| 2025-10-06 | 24.06 | 24.50 | 24.04 | 24.13 | +0.166% | 994,143 | -15.707% |
| 2025-10-03 | 24.54 | 25.56 | 24.05 | 24.09 | -1.513% | 1,009,048 | -15.567% |
| 2025-10-02 | 24.93 | 25.13 | 24.40 | 24.46 | -2.082% | 1,178,666 | -16.844% |
| 2025-10-01 | 24.64 | 25.04 | 24.60 | 24.98 | +0.321% | 1,193,919 | -18.575% |
| 2025-09-30 | 24.39 | 24.93 | 24.37 | 24.90 | +1.966% | 1,076,783 | -18.313% |
| 2025-09-29 | 24.00 | 24.55 | 23.81 | 24.42 | +1.920% | 974,984 | -16.708% |
| 2025-09-26 | 23.33 | 23.99 | 23.33 | 23.96 | +2.568% | 1,009,848 | -15.109% |
| 2025-09-25 | 23.29 | 23.47 | 23.07 | 23.36 | +0.086% | 809,745 | -12.928% |
| 2025-09-24 | 23.54 | 23.87 | 23.15 | 23.34 | -0.596% | 1,165,643 | -12.853% |
| 2025-09-23 | 22.99 | 23.60 | 22.63 | 23.48 | +2.533% | 949,283 | -13.373% |
| 2025-09-22 | 22.23 | 22.93 | 22.13 | 22.90 | +2.369% | 787,722 | -11.179% |
| 2025-09-19 | 22.61 | 22.61 | 22.16 | 22.37 | -1.040% | 3,224,296 | -9.075% |
| 2025-09-18 | 22.32 | 22.64 | 22.18 | 22.61 | +1.778% | 558,813 | -10.020% |
| 2025-09-17 | 22.37 | 23.12 | 22.16 | 22.21 | -0.493% | 699,076 | -8.420% |
| 2025-09-16 | 22.25 | 22.39 | 22.02 | 22.32 | -0.090% | 595,239 | -8.871% |
| 2025-09-15 | 22.89 | 22.94 | 22.26 | 22.34 | -1.975% | 533,049 | -8.953% |
| 2025-09-12 | 22.81 | 22.91 | 22.51 | 22.79 | -0.524% | 519,722 | -10.750% |
| 2025-09-11 | 22.75 | 22.93 | 22.49 | 22.91 | +1.014% | 608,460 | -11.218% |
| 2025-09-10 | 23.17 | 23.35 | 22.51 | 22.68 | -3.201% | 580,806 | -10.317% |
| 2025-09-09 | 23.61 | 23.64 | 23.20 | 23.43 | -0.678% | 553,909 | -13.188% |
| 2025-09-08 | 23.51 | 23.90 | 23.39 | 23.59 | +1.332% | 1,113,054 | -13.777% |
| 2025-09-05 | 23.15 | 23.63 | 23.09 | 23.28 | +0.692% | 1,195,157 | -12.629% |
| 2025-09-04 | 23.17 | 23.21 | 22.86 | 23.12 | -0.216% | 905,175 | -12.024% |
| 2025-09-03 | 23.11 | 23.36 | 22.98 | 23.17 | -0.086% | 602,403 | -12.214% |
| 2025-09-02 | 22.77 | 23.30 | 22.77 | 23.19 | +0.651% | 918,023 | -12.290% |
| 2025-08-29 | 22.99 | 23.48 | 22.97 | 23.04 | +5.640% | 1,240,445 | -11.719% |
| 2025-08-28 | 21.75 | 21.86 | 21.39 | 21.81 | +0.276% | 505,949 | -6.740% |
| 2025-08-27 | 21.41 | 21.83 | 21.34 | 21.75 | +1.683% | 514,199 | -6.483% |
| 2025-08-26 | 21.36 | 21.57 | 20.92 | 21.39 | -0.047% | 480,415 | -4.909% |
| 2025-08-25 | 21.95 | 21.98 | 21.09 | 21.40 | -2.683% | 405,394 | -4.953% |
| 2025-08-22 | 21.46 | 22.09 | 21.06 | 21.99 | +3.094% | 873,119 | -7.503% |
| 2025-08-21 | 21.16 | 21.38 | 20.99 | 21.33 | +0.851% | 691,440 | -4.641% |
| 2025-08-20 | 21.24 | 21.30 | 20.80 | 21.15 | -0.283% | 560,169 | -3.830% |
| 2025-08-19 | 21.41 | 21.58 | 21.08 | 21.21 | -0.749% | 535,059 | -4.102% |
| 2025-08-18 | 21.36 | 21.75 | 21.30 | 21.37 | +0.470% | 838,917 | -4.820% |
| 2025-08-15 | 20.80 | 21.30 | 20.80 | 21.27 | +2.704% | 816,110 | -4.372% |
| 2025-08-14 | 20.85 | 21.20 | 20.07 | 20.71 | -1.475% | 715,091 | -1.787% |
| 2025-08-13 | 20.87 | 21.30 | 20.84 | 21.02 | +1.497% | 875,143 | -3.235% |
| 2025-08-12 | 20.32 | 20.78 | 20.16 | 20.71 | +1.969% | 827,933 | -1.787% |
| 2025-08-11 | 20.37 | 20.72 | 20.05 | 20.31 | -1.312% | 1,299,817 | +0.148% |
| 2025-08-08 | 19.85 | 20.94 | 19.76 | 20.58 | +5.484% | 1,789,762 | -1.166% |
| 2025-08-07 | 20.00 | 20.92 | 19.08 | 19.51 | -1.365% | 3,044,679 | +4.254% |
| 2025-08-06 | 19.35 | 19.86 | 19.24 | 19.78 | +1.697% | 1,905,374 | +2.831% |
| 2025-08-05 | 19.45 | 19.81 | 19.24 | 19.45 | -0.103% | 1,291,795 | +4.576% |
| 2025-08-04 | 18.93 | 19.56 | 18.92 | 19.47 | +3.234% | 944,992 | +4.468% |
| 2025-08-01 | 19.44 | 19.86 | 18.77 | 18.86 | -3.381% | 766,408 | +7.847% |
| 2025-07-31 | 19.43 | 19.82 | 19.39 | 19.52 | -0.357% | 866,175 | +4.201% |
| 2025-07-30 | 19.56 | 19.90 | 19.48 | 19.59 | +0.565% | 558,237 | +3.828% |
| 2025-07-29 | 19.75 | 19.86 | 19.46 | 19.48 | -1.117% | 592,081 | +4.415% |
| 2025-07-28 | 19.80 | 20.25 | 19.63 | 19.70 | -0.025% | 727,981 | +3.249% |
| 2025-07-25 | 19.77 | 20.16 | 19.68 | 19.70 | +0.025% | 784,412 | +3.223% |
| 2025-07-24 | 20.13 | 20.21 | 19.65 | 19.70 | -2.956% | 884,413 | +3.249% |
| 2025-07-23 | 20.16 | 20.32 | 19.92 | 20.30 | +1.146% | 620,115 | +0.197% |
| 2025-07-22 | 20.26 | 20.57 | 20.02 | 20.07 | -0.446% | 1,130,214 | +1.345% |
| 2025-07-21 | 19.90 | 20.28 | 19.56 | 20.16 | +2.805% | 905,624 | +0.893% |
| 2025-07-18 | 21.10 | 21.10 | 19.54 | 19.61 | -5.311% | 1,098,754 | +3.723% |
| 2025-07-17 | 20.62 | 21.00 | 20.62 | 20.71 | +0.632% | 930,557 | -1.787% |
| 2025-07-16 | 20.71 | 20.83 | 20.36 | 20.58 | -0.291% | 699,013 | -1.166% |
| 2025-07-15 | 21.03 | 21.23 | 20.59 | 20.64 | -1.197% | 1,097,278 | -1.453% |
| 2025-07-14 | 20.47 | 20.99 | 20.39 | 20.89 | +2.052% | 678,194 | -2.633% |
| 2025-07-11 | 21.02 | 21.20 | 20.41 | 20.47 | -2.986% | 907,718 | -0.635% |
| 2025-07-10 | 21.15 | 21.27 | 20.85 | 21.10 | -0.472% | 800,200 | -3.602% |
| 2025-07-09 | 21.65 | 21.75 | 20.93 | 21.20 | -1.487% | 910,070 | -4.057% |
| 2025-07-08 | 21.44 | 21.77 | 21.30 | 21.52 | +0.796% | 807,482 | -5.483% |
| 2025-07-07 | 22.04 | 22.16 | 21.32 | 21.35 | -3.437% | 979,134 | -4.731% |
| 2025-07-03 | 22.04 | 22.20 | 21.89 | 22.11 | +0.867% | 397,782 | -8.005% |
| 2025-07-02 | 22.37 | 22.56 | 21.76 | 21.92 | -2.751% | 1,007,700 | -7.208% |
| 2025-07-01 | 22.89 | 23.15 | 22.51 | 22.54 | -2.000% | 923,500 | -9.760% |
| 2025-06-30 | 22.02 | 23.11 | 21.85 | 23.00 | +4.545% | 1,873,673 | -11.565% |
| 2025-06-27 | 22.01 | 22.14 | 21.79 | 22.00 | 0.000% | 2,710,182 | -7.545% |
| 2025-06-26 | 21.96 | 22.45 | 21.55 | 22.00 | +1.149% | 865,959 | -7.545% |
| 2025-06-25 | 22.05 | 22.13 | 21.64 | 21.75 | -1.181% | 1,103,334 | -6.483% |
| 2025-06-24 | 21.75 | 22.27 | 21.50 | 22.01 | +1.851% | 1,149,657 | -7.587% |
| 2025-06-23 | 21.64 | 21.99 | 21.46 | 21.61 | -1.098% | 938,090 | -5.877% |
| 2025-06-20 | 21.81 | 22.06 | 21.59 | 21.85 | +0.183% | 1,676,523 | -6.911% |
| 2025-06-18 | 22.43 | 22.75 | 21.68 | 21.81 | -2.590% | 909,233 | -6.740% |
| 2025-06-17 | 22.65 | 23.14 | 22.33 | 22.39 | -2.184% | 1,459,743 | -9.156% |
| 2025-06-16 | 22.76 | 23.28 | 22.71 | 22.89 | +1.060% | 907,797 | -11.140% |
| 2025-06-13 | 22.37 | 22.93 | 22.22 | 22.65 | -0.220% | 816,118 | -10.199% |
| 2025-06-12 | 22.96 | 22.96 | 22.01 | 22.70 | -1.347% | 698,196 | -10.396% |
| 2025-06-11 | 23.01 | 23.36 | 22.91 | 23.01 | +0.043% | 681,959 | -11.604% |
| 2025-06-10 | 23.24 | 23.43 | 22.98 | 23.00 | -1.033% | 559,810 | -11.565% |
| 2025-06-09 | 23.27 | 23.43 | 22.90 | 23.24 | +0.216% | 498,844 | -12.478% |
| 2025-06-06 | 23.06 | 23.33 | 22.82 | 23.19 | +1.711% | 683,650 | -12.290% |
| 2025-06-05 | 22.99 | 23.70 | 22.71 | 22.80 | -0.913% | 701,290 | -10.789% |
| 2025-06-04 | 23.07 | 23.32 | 22.95 | 23.01 | +0.174% | 694,061 | -11.604% |
| 2025-06-03 | 22.81 | 23.63 | 22.57 | 22.97 | +0.613% | 987,707 | -11.450% |
| 2025-06-02 | 22.72 | 23.25 | 22.15 | 22.83 | +0.308% | 1,043,928 | -10.907% |
| 2025-05-30 | 22.67 | 23.17 | 22.18 | 22.76 | +0.931% | 1,260,625 | -10.633% |
| 2025-05-29 | 23.19 | 23.39 | 22.47 | 22.55 | -2.254% | 680,870 | -9.800% |
| 2025-05-28 | 23.37 | 23.55 | 22.80 | 23.07 | -1.072% | 596,355 | -11.834% |
| 2025-05-27 | 23.15 | 23.73 | 23.00 | 23.32 | +2.012% | 688,994 | -12.779% |
| 2025-05-23 | 22.91 | 23.31 | 22.71 | 22.86 | -1.039% | 626,232 | -11.024% |
| 2025-05-22 | 23.67 | 23.79 | 23.02 | 23.10 | -2.941% | 864,345 | -11.948% |
| 2025-05-21 | 24.22 | 24.39 | 23.76 | 23.80 | -2.936% | 474,138 | -14.538% |
| 2025-05-20 | 24.91 | 24.99 | 24.49 | 24.52 | -1.920% | 572,514 | -17.047% |
| 2025-05-19 | 25.00 | 25.35 | 24.74 | 25.00 | -0.080% | 559,568 | -18.640% |
| 2025-05-16 | 24.91 | 25.22 | 24.83 | 25.02 | +0.482% | 708,330 | -18.705% |
| 2025-05-15 | 24.28 | 24.92 | 23.93 | 24.90 | +2.469% | 696,521 | -18.313% |
| 2025-05-14 | 24.38 | 24.84 | 24.24 | 24.30 | 0.000% | 823,589 | -16.296% |
| 2025-05-13 | 24.96 | 25.05 | 24.22 | 24.30 | -3.033% | 817,698 | -16.296% |
| 2025-05-12 | 25.49 | 25.76 | 24.52 | 25.06 | +0.160% | 948,250 | -18.835% |
| 2025-05-09 | 25.03 | 25.59 | 24.85 | 25.02 | -0.199% | 1,314,984 | -18.705% |
| 2025-05-08 | 24.52 | 26.09 | 23.74 | 25.07 | +7.504% | 1,443,631 | -18.867% |
| 2025-05-07 | 22.85 | 23.37 | 22.51 | 23.32 | +2.641% | 1,081,865 | -12.779% |
| 2025-05-06 | 22.76 | 22.84 | 22.55 | 22.72 | -1.131% | 427,909 | -10.475% |
| 2025-05-05 | 23.26 | 23.31 | 22.94 | 22.98 | -1.458% | 447,167 | -11.488% |
| 2025-05-02 | 23.14 | 23.36 | 23.00 | 23.32 | +1.834% | 369,530 | -12.779% |
| 2025-05-01 | 23.78 | 23.78 | 22.86 | 22.90 | -2.470% | 732,128 | -11.179% |
| 2025-04-30 | 23.31 | 23.66 | 22.87 | 23.48 | +0.299% | 715,314 | -13.373% |
| 2025-04-29 | 23.21 | 23.64 | 23.07 | 23.41 | +0.905% | 387,101 | -13.114% |
| 2025-04-28 | 23.21 | 23.48 | 22.98 | 23.20 | +0.129% | 345,847 | -12.328% |
| 2025-04-25 | 23.27 | 23.39 | 22.75 | 23.17 | -1.236% | 383,161 | -12.214% |
| 2025-04-24 | 23.49 | 23.88 | 23.19 | 23.46 | +0.299% | 466,153 | -13.299% |
| 2025-04-23 | 23.30 | 23.78 | 23.27 | 23.39 | +2.318% | 495,097 | -13.040% |
| 2025-04-22 | 22.92 | 23.10 | 22.63 | 22.86 | +0.661% | 646,933 | -11.024% |
| 2025-04-21 | 23.68 | 23.68 | 22.54 | 22.71 | -4.096% | 474,041 | -10.436% |
| 2025-04-17 | 23.77 | 23.83 | 22.94 | 23.68 | -0.796% | 845,501 | -14.105% |
| 2025-04-16 | 24.10 | 24.36 | 23.51 | 23.87 | -1.323% | 777,192 | -14.788% |
| 2025-04-15 | 24.07 | 24.32 | 23.97 | 24.19 | 0.000% | 376,770 | -15.916% |