CCS
CENTURY COMMUNITIES, INC.
stockNYSE
At CloseOct 13, 2026 3:59:56 PM EDT
55.60USD+1.017%(+0.56)179,894
CCS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 55.63 | 56.37 | 55.01 | 55.60 | +1.017% | 179,894 | 0.000% |
| 2026-10-12 | 55.14 | 55.66 | 54.80 | 55.04 | -1.132% | 173,613 | +1.017% |
| 2026-10-09 | 56.45 | 56.81 | 55.29 | 55.67 | -1.920% | 245,887 | -0.126% |
| 2026-10-08 | 55.82 | 56.92 | 54.25 | 56.76 | +0.781% | 334,438 | -2.044% |
| 2026-10-07 | 57.56 | 58.35 | 55.39 | 56.32 | -4.364% | 254,771 | -1.278% |
| 2026-10-06 | 58.25 | 59.66 | 57.71 | 58.89 | +1.307% | 181,717 | -5.587% |
| 2026-10-05 | 59.65 | 60.48 | 58.01 | 58.13 | -2.906% | 229,165 | -4.352% |
| 2026-10-02 | 61.30 | 61.52 | 59.45 | 59.87 | -0.482% | 165,319 | -7.132% |
| 2026-10-01 | 59.95 | 60.36 | 57.47 | 60.16 | -0.149% | 244,903 | -7.580% |
| 2026-09-30 | 61.43 | 61.43 | 59.98 | 60.25 | -0.446% | 242,167 | -7.718% |
| 2026-09-29 | 61.95 | 61.95 | 60.43 | 60.52 | -1.769% | 198,048 | -8.130% |
| 2026-09-28 | 61.92 | 62.91 | 61.47 | 61.61 | -1.676% | 226,709 | -9.755% |
| 2026-09-25 | 61.57 | 62.84 | 61.37 | 62.66 | +1.065% | 165,459 | -11.267% |
| 2026-09-24 | 61.54 | 62.09 | 60.89 | 62.00 | +0.977% | 165,354 | -10.323% |
| 2026-09-23 | 62.89 | 63.81 | 61.14 | 61.40 | -3.867% | 171,083 | -9.446% |
| 2026-09-22 | 63.01 | 64.23 | 62.93 | 63.87 | +3.584% | 211,870 | -12.948% |
| 2026-09-21 | 60.99 | 62.23 | 60.60 | 61.66 | +1.867% | 186,780 | -9.828% |
| 2026-09-18 | 60.85 | 60.85 | 59.60 | 60.53 | -0.428% | 720,736 | -8.145% |
| 2026-09-17 | 62.09 | 62.47 | 60.63 | 60.79 | -0.099% | 187,402 | -8.538% |
| 2026-09-16 | 61.22 | 62.03 | 60.10 | 60.85 | -0.750% | 346,293 | -8.628% |
| 2026-09-15 | 60.61 | 61.98 | 60.22 | 61.31 | +0.756% | 281,990 | -9.313% |
| 2026-09-14 | 59.91 | 61.28 | 59.78 | 60.85 | +0.512% | 237,671 | -8.628% |
| 2026-09-11 | 60.71 | 60.71 | 59.13 | 60.54 | +1.645% | 454,704 | -8.160% |
| 2026-09-10 | 60.85 | 61.12 | 59.35 | 59.56 | -4.321% | 257,119 | -6.649% |
| 2026-09-09 | 61.98 | 63.09 | 61.30 | 62.25 | +0.290% | 222,034 | -10.683% |
| 2026-09-08 | 63.84 | 63.84 | 61.98 | 62.07 | -3.782% | 259,526 | -10.424% |
| 2026-09-04 | 63.99 | 64.73 | 63.25 | 64.51 | +0.986% | 209,238 | -13.812% |
| 2026-09-03 | 64.68 | 65.51 | 63.00 | 63.88 | +0.393% | 478,714 | -12.962% |
| 2026-09-02 | 65.41 | 65.77 | 63.31 | 63.63 | -1.896% | 332,139 | -12.620% |
| 2026-09-01 | 66.88 | 67.17 | 64.68 | 64.86 | -3.982% | 568,547 | -14.277% |
| 2026-08-31 | 68.33 | 69.01 | 67.36 | 67.55 | -2.328% | 220,298 | -17.691% |
| 2026-08-28 | 68.69 | 69.63 | 67.86 | 69.16 | +1.126% | 181,994 | -19.607% |
| 2026-08-27 | 68.72 | 70.06 | 67.99 | 68.39 | -1.342% | 203,960 | -18.702% |
| 2026-08-26 | 69.16 | 70.50 | 69.15 | 69.32 | -1.408% | 284,504 | -19.792% |
| 2026-08-25 | 70.90 | 70.90 | 68.65 | 70.31 | +1.297% | 221,138 | -20.922% |
| 2026-08-24 | 70.16 | 71.01 | 69.34 | 69.41 | -0.530% | 196,965 | -19.896% |
| 2026-08-21 | 70.00 | 70.70 | 69.25 | 69.78 | +0.461% | 144,802 | -20.321% |
| 2026-08-20 | 68.66 | 70.01 | 68.53 | 69.46 | -1.976% | 325,594 | -19.954% |
| 2026-08-19 | 71.87 | 73.58 | 68.67 | 70.86 | +2.163% | 204,057 | -21.535% |
| 2026-08-18 | 70.42 | 70.75 | 68.71 | 69.36 | -1.253% | 234,350 | -19.839% |
| 2026-08-17 | 70.07 | 71.22 | 69.75 | 70.24 | -0.552% | 163,146 | -20.843% |
| 2026-08-14 | 70.03 | 72.28 | 70.02 | 70.63 | -1.575% | 126,836 | -21.280% |
| 2026-08-13 | 71.68 | 72.35 | 70.90 | 71.76 | +1.859% | 142,522 | -22.520% |
| 2026-08-12 | 70.85 | 70.85 | 69.50 | 70.45 | -0.565% | 366,368 | -21.079% |
| 2026-08-11 | 70.15 | 71.09 | 69.48 | 70.85 | +2.845% | 301,748 | -21.524% |
| 2026-08-10 | 70.78 | 70.78 | 68.33 | 68.89 | -3.394% | 165,836 | -19.292% |
| 2026-08-07 | 70.47 | 72.10 | 70.00 | 71.31 | +3.483% | 202,961 | -22.031% |
| 2026-08-06 | 71.25 | 71.25 | 68.56 | 68.91 | -3.284% | 183,784 | -19.315% |
| 2026-08-05 | 69.73 | 72.04 | 69.73 | 71.25 | +1.294% | 226,159 | -21.965% |
| 2026-08-04 | 69.54 | 70.74 | 69.44 | 70.34 | +2.120% | 208,006 | -20.955% |
| 2026-08-03 | 68.79 | 69.86 | 68.01 | 68.88 | +2.561% | 222,037 | -19.280% |
| 2026-07-31 | 68.56 | 69.07 | 66.52 | 67.16 | -2.056% | 195,366 | -17.213% |
| 2026-07-30 | 70.17 | 70.17 | 67.85 | 68.57 | -1.437% | 252,740 | -18.915% |
| 2026-07-29 | 70.32 | 71.65 | 69.07 | 69.57 | -2.358% | 247,005 | -20.080% |
| 2026-07-28 | 71.66 | 72.88 | 70.77 | 71.25 | +1.093% | 334,279 | -21.965% |
| 2026-07-27 | 70.29 | 72.00 | 69.30 | 70.48 | +1.585% | 338,174 | -21.112% |
| 2026-07-24 | 69.12 | 70.48 | 67.66 | 69.38 | +0.159% | 457,909 | -19.862% |
| 2026-07-23 | 66.32 | 72.34 | 66.32 | 69.27 | +7.345% | 680,902 | -19.734% |
| 2026-07-22 | 64.55 | 66.47 | 63.77 | 64.53 | +1.144% | 226,079 | -13.839% |
| 2026-07-21 | 63.58 | 64.11 | 63.00 | 63.80 | -0.031% | 231,779 | -12.853% |
| 2026-07-20 | 65.87 | 66.54 | 63.71 | 63.82 | -2.609% | 264,220 | -12.880% |
| 2026-07-17 | 67.93 | 70.00 | 64.92 | 65.53 | -4.013% | 308,884 | -15.153% |
| 2026-07-16 | 66.04 | 68.71 | 66.04 | 68.27 | +3.080% | 199,902 | -18.559% |
| 2026-07-15 | 65.65 | 67.70 | 65.39 | 66.23 | +1.455% | 234,300 | -16.050% |
| 2026-07-14 | 65.34 | 66.00 | 63.93 | 65.28 | +1.524% | 224,547 | -14.828% |
| 2026-07-13 | 65.16 | 65.30 | 63.71 | 64.30 | -1.138% | 171,544 | -13.530% |
| 2026-07-10 | 65.02 | 66.78 | 65.01 | 65.04 | +0.697% | 140,245 | -14.514% |
| 2026-07-09 | 64.15 | 65.46 | 63.55 | 64.59 | +1.525% | 199,294 | -13.919% |
| 2026-07-08 | 64.67 | 65.67 | 63.20 | 63.62 | -2.751% | 382,611 | -12.606% |
| 2026-07-07 | 65.99 | 66.39 | 65.12 | 65.42 | -2.344% | 247,128 | -15.011% |
| 2026-07-06 | 70.24 | 70.24 | 66.97 | 66.99 | -4.286% | 348,515 | -17.003% |
| 2026-07-02 | 70.07 | 70.67 | 68.73 | 69.99 | +0.215% | 286,816 | -20.560% |
| 2026-07-01 | 71.01 | 72.68 | 69.76 | 69.84 | -2.540% | 444,829 | -20.389% |
| 2026-06-30 | 72.14 | 72.91 | 71.20 | 71.66 | -0.995% | 331,953 | -22.411% |
| 2026-06-29 | 70.94 | 72.53 | 69.22 | 72.38 | +0.752% | 308,798 | -23.183% |
| 2026-06-26 | 69.49 | 72.00 | 68.62 | 71.84 | +3.337% | 875,041 | -22.606% |
| 2026-06-25 | 69.69 | 71.28 | 68.45 | 69.52 | +0.448% | 296,239 | -20.023% |
| 2026-06-24 | 64.17 | 70.72 | 63.73 | 69.21 | +10.242% | 488,678 | -19.665% |
| 2026-06-23 | 62.51 | 63.54 | 62.07 | 62.78 | +0.528% | 283,317 | -11.437% |
| 2026-06-22 | 62.93 | 63.92 | 62.09 | 62.45 | -1.265% | 412,735 | -10.969% |
| 2026-06-18 | 60.58 | 63.62 | 60.58 | 63.25 | +5.610% | 750,444 | -12.095% |
| 2026-06-17 | 60.66 | 63.71 | 59.66 | 59.89 | -2.012% | 367,009 | -7.163% |
| 2026-06-16 | 61.19 | 62.64 | 60.75 | 61.12 | +0.792% | 329,515 | -9.031% |
| 2026-06-15 | 60.81 | 62.53 | 60.55 | 60.64 | +0.983% | 357,477 | -8.311% |
| 2026-06-12 | 60.36 | 61.52 | 59.65 | 60.05 | -1.006% | 340,058 | -7.410% |
| 2026-06-11 | 57.64 | 60.67 | 56.94 | 60.66 | +5.956% | 297,401 | -8.342% |
| 2026-06-10 | 58.04 | 58.82 | 56.99 | 57.25 | -1.480% | 537,028 | -2.882% |
| 2026-06-09 | 56.21 | 58.91 | 56.10 | 58.11 | +4.949% | 329,606 | -4.319% |
| 2026-06-08 | 55.51 | 56.37 | 55.10 | 55.37 | -0.306% | 380,743 | +0.415% |
| 2026-06-05 | 56.01 | 56.74 | 55.20 | 55.54 | -1.174% | 549,537 | +0.108% |
| 2026-06-04 | 55.37 | 56.28 | 54.49 | 56.20 | +3.920% | 344,391 | -1.068% |
| 2026-06-03 | 53.75 | 54.76 | 52.85 | 54.08 | -0.607% | 341,415 | +2.811% |
| 2026-06-02 | 53.79 | 55.29 | 53.56 | 54.41 | +1.153% | 244,239 | +2.187% |
| 2026-06-01 | 53.38 | 54.89 | 53.05 | 53.79 | +1.836% | 482,107 | +3.365% |
| 2026-05-29 | 53.50 | 54.49 | 52.74 | 52.82 | -1.197% | 347,792 | +5.263% |
| 2026-05-28 | 54.40 | 54.51 | 52.91 | 53.46 | -1.292% | 302,854 | +4.003% |
| 2026-05-27 | 53.26 | 55.40 | 53.26 | 54.16 | +2.518% | 212,495 | +2.659% |
| 2026-05-26 | 52.17 | 53.18 | 52.05 | 52.83 | +1.694% | 226,299 | +5.243% |
| 2026-05-22 | 52.36 | 52.53 | 51.56 | 51.95 | -0.934% | 196,204 | +7.026% |
| 2026-05-21 | 49.62 | 52.45 | 48.97 | 52.44 | +3.986% | 328,684 | +6.026% |
| 2026-05-20 | 48.80 | 50.56 | 47.60 | 50.43 | +4.108% | 508,314 | +10.252% |
| 2026-05-19 | 48.51 | 48.95 | 47.27 | 48.44 | -1.425% | 374,519 | +14.781% |
| 2026-05-18 | 48.44 | 49.50 | 48.04 | 49.14 | +1.508% | 503,645 | +13.146% |
| 2026-05-15 | 50.65 | 50.77 | 47.84 | 48.41 | -4.817% | 411,337 | +14.852% |
| 2026-05-14 | 52.68 | 52.88 | 50.57 | 50.86 | -2.098% | 352,700 | +9.320% |
| 2026-05-13 | 52.52 | 53.20 | 51.40 | 51.95 | -2.129% | 247,896 | +7.026% |
| 2026-05-12 | 55.46 | 55.58 | 52.66 | 53.08 | -3.910% | 261,073 | +4.748% |
| 2026-05-11 | 55.14 | 56.40 | 54.86 | 55.24 | +0.418% | 606,521 | +0.652% |
| 2026-05-08 | 54.75 | 56.41 | 54.08 | 55.01 | +0.917% | 390,096 | +1.073% |
| 2026-05-07 | 54.67 | 55.33 | 53.77 | 54.51 | +0.442% | 404,182 | +2.000% |
| 2026-05-06 | 54.99 | 56.54 | 54.24 | 54.27 | +1.915% | 300,569 | +2.451% |
| 2026-05-05 | 52.27 | 53.31 | 51.69 | 53.25 | +3.078% | 292,032 | +4.413% |
| 2026-05-04 | 54.75 | 55.25 | 51.57 | 51.66 | -7.003% | 317,213 | +7.627% |
| 2026-05-01 | 56.47 | 56.47 | 55.38 | 55.55 | -0.839% | 189,977 | +0.090% |
| 2026-04-30 | 55.22 | 56.13 | 55.10 | 56.02 | +0.992% | 276,991 | -0.750% |
| 2026-04-29 | 58.27 | 58.27 | 55.45 | 55.47 | -6.126% | 382,232 | +0.234% |
| 2026-04-28 | 59.33 | 59.65 | 58.55 | 59.09 | +0.220% | 253,738 | -5.906% |
| 2026-04-27 | 59.50 | 60.00 | 58.63 | 58.96 | -1.421% | 255,969 | -5.699% |
| 2026-04-24 | 58.69 | 60.55 | 57.97 | 59.81 | +0.877% | 323,595 | -7.039% |
| 2026-04-23 | 57.48 | 59.35 | 55.31 | 59.29 | -7.098% | 581,584 | -6.224% |
| 2026-04-22 | 64.59 | 65.16 | 63.49 | 63.82 | +0.016% | 202,243 | -12.880% |
| 2026-04-21 | 65.25 | 65.78 | 63.51 | 63.81 | +0.774% | 258,072 | -12.866% |
| 2026-04-20 | 61.91 | 63.64 | 61.83 | 63.32 | +1.637% | 155,530 | -12.192% |
| 2026-04-17 | 60.33 | 63.57 | 59.96 | 62.30 | +6.368% | 277,662 | -10.754% |
| 2026-04-16 | 58.70 | 59.61 | 58.45 | 58.57 | -0.425% | 152,028 | -5.071% |
| 2026-04-15 | 59.92 | 59.92 | 58.75 | 58.82 | -2.503% | 201,114 | -5.474% |
| 2026-04-14 | 60.13 | 61.01 | 60.13 | 60.33 | +0.017% | 114,593 | -7.840% |
| 2026-04-13 | 59.64 | 60.35 | 58.24 | 60.32 | +1.140% | 164,086 | -7.825% |
| 2026-04-10 | 60.61 | 60.71 | 59.20 | 59.64 | -1.714% | 133,443 | -6.774% |
| 2026-04-09 | 58.70 | 61.13 | 58.11 | 60.68 | +2.569% | 318,091 | -8.372% |
| 2026-04-08 | 58.33 | 59.97 | 58.06 | 59.16 | +5.436% | 268,281 | -6.018% |
| 2026-04-07 | 57.07 | 57.25 | 55.52 | 56.11 | -2.823% | 225,574 | -0.909% |
| 2026-04-06 | 56.51 | 57.92 | 56.17 | 57.74 | +1.316% | 144,910 | -3.706% |
| 2026-04-02 | 56.72 | 57.96 | 55.44 | 56.99 | -0.732% | 202,279 | -2.439% |
| 2026-04-01 | 57.05 | 58.38 | 56.84 | 57.41 | +0.052% | 205,682 | -3.153% |
| 2026-03-31 | 56.52 | 57.63 | 55.27 | 57.38 | +3.257% | 275,055 | -3.102% |
| 2026-03-30 | 56.29 | 56.52 | 55.01 | 55.57 | +0.180% | 296,359 | +0.054% |
| 2026-03-27 | 56.69 | 56.91 | 55.42 | 55.47 | -3.244% | 352,646 | +0.234% |
| 2026-03-26 | 56.98 | 58.10 | 56.67 | 57.33 | -0.226% | 160,342 | -3.018% |
| 2026-03-25 | 58.50 | 58.50 | 55.53 | 57.46 | -0.208% | 223,625 | -3.237% |
| 2026-03-24 | 56.83 | 58.20 | 56.80 | 57.58 | +0.139% | 213,415 | -3.439% |
| 2026-03-23 | 57.51 | 58.46 | 57.00 | 57.50 | +3.306% | 311,608 | -3.304% |
| 2026-03-20 | 56.12 | 56.45 | 54.38 | 55.66 | -0.731% | 993,707 | -0.108% |
| 2026-03-19 | 56.05 | 56.45 | 54.87 | 56.07 | -0.515% | 238,671 | -0.838% |
| 2026-03-18 | 58.15 | 58.20 | 56.10 | 56.36 | -3.576% | 249,439 | -1.348% |
| 2026-03-17 | 58.84 | 59.26 | 58.04 | 58.45 | +0.120% | 217,343 | -4.876% |
| 2026-03-16 | 58.09 | 58.67 | 57.40 | 58.38 | +1.214% | 242,720 | -4.762% |
| 2026-03-13 | 58.30 | 58.31 | 56.77 | 57.68 | -0.121% | 235,373 | -3.606% |
| 2026-03-12 | 57.49 | 57.98 | 56.42 | 57.75 | -1.451% | 320,883 | -3.723% |
| 2026-03-11 | 59.58 | 60.38 | 58.46 | 58.60 | -2.284% | 264,714 | -5.119% |
| 2026-03-10 | 59.61 | 60.98 | 58.87 | 59.97 | -0.017% | 296,858 | -7.287% |
| 2026-03-09 | 60.14 | 60.74 | 57.66 | 59.98 | -2.329% | 366,539 | -7.302% |
| 2026-03-06 | 63.14 | 63.16 | 60.71 | 61.41 | -2.694% | 165,457 | -9.461% |
| 2026-03-05 | 64.03 | 64.54 | 62.60 | 63.11 | -2.653% | 162,081 | -11.900% |
| 2026-03-04 | 64.86 | 66.03 | 64.39 | 64.83 | -0.932% | 186,576 | -14.237% |
| 2026-03-03 | 63.98 | 66.10 | 63.02 | 65.44 | -0.833% | 260,425 | -15.037% |
| 2026-03-02 | 65.71 | 66.22 | 63.82 | 65.99 | -1.844% | 276,143 | -15.745% |
| 2026-02-27 | 66.58 | 68.11 | 66.17 | 67.23 | +0.463% | 228,671 | -17.299% |
| 2026-02-26 | 67.89 | 67.90 | 66.53 | 66.92 | -0.253% | 251,876 | -16.916% |
| 2026-02-25 | 69.20 | 69.20 | 66.00 | 67.09 | -3.689% | 193,501 | -17.126% |
| 2026-02-24 | 70.00 | 71.04 | 69.54 | 69.66 | -0.486% | 113,365 | -20.184% |
| 2026-02-23 | 71.66 | 71.78 | 69.25 | 70.00 | -2.575% | 239,656 | -20.571% |
| 2026-02-20 | 72.06 | 73.56 | 71.61 | 71.85 | +0.265% | 242,294 | -22.617% |
| 2026-02-19 | 72.86 | 73.50 | 71.41 | 71.66 | -2.144% | 211,816 | -22.411% |
| 2026-02-18 | 72.48 | 74.48 | 72.48 | 73.23 | -0.272% | 237,022 | -24.075% |
| 2026-02-17 | 73.66 | 75.19 | 72.56 | 73.43 | -1.884% | 237,932 | -24.282% |
| 2026-02-13 | 73.31 | 76.00 | 73.31 | 74.84 | +3.513% | 372,561 | -25.708% |
| 2026-02-12 | 74.48 | 75.64 | 71.94 | 72.30 | -1.458% | 380,358 | -23.098% |
| 2026-02-11 | 71.71 | 74.08 | 71.71 | 73.37 | +1.019% | 369,043 | -24.220% |
| 2026-02-10 | 70.62 | 73.19 | 70.27 | 72.63 | +4.010% | 257,168 | -23.448% |
| 2026-02-09 | 70.11 | 70.35 | 68.52 | 69.83 | +0.057% | 272,507 | -20.378% |
| 2026-02-06 | 69.34 | 71.25 | 68.24 | 69.79 | +0.302% | 377,934 | -20.332% |
| 2026-02-05 | 69.97 | 71.04 | 68.51 | 69.58 | +1.119% | 442,684 | -20.092% |
| 2026-02-04 | 66.70 | 69.50 | 65.87 | 68.81 | +4.829% | 329,764 | -19.198% |
| 2026-02-03 | 62.26 | 67.50 | 62.26 | 65.64 | +4.240% | 428,235 | -15.296% |
| 2026-02-02 | 61.80 | 63.90 | 60.88 | 62.97 | -0.016% | 225,452 | -11.704% |
| 2026-01-30 | 63.31 | 64.20 | 61.96 | 62.98 | -1.548% | 364,510 | -11.718% |
| 2026-01-29 | 65.92 | 66.99 | 62.51 | 63.97 | -0.031% | 360,108 | -13.084% |
| 2026-01-28 | 63.37 | 65.68 | 63.26 | 63.99 | +0.851% | 327,826 | -13.111% |
| 2026-01-27 | 64.30 | 64.66 | 63.25 | 63.45 | -2.385% | 264,056 | -12.372% |
| 2026-01-26 | 64.30 | 65.87 | 64.30 | 65.00 | +0.092% | 210,322 | -14.462% |
| 2026-01-23 | 68.38 | 68.38 | 64.72 | 64.94 | -4.612% | 263,113 | -14.383% |
| 2026-01-22 | 69.44 | 70.60 | 67.63 | 68.08 | -1.462% | 226,270 | -18.331% |
| 2026-01-21 | 68.09 | 69.52 | 66.92 | 69.09 | +4.271% | 398,813 | -19.525% |
| 2026-01-20 | 66.00 | 68.07 | 65.40 | 66.26 | -2.343% | 278,596 | -16.088% |
| 2026-01-16 | 68.47 | 69.60 | 67.26 | 67.85 | -1.852% | 170,293 | -18.055% |
| 2026-01-15 | 68.80 | 69.79 | 67.79 | 69.13 | +0.758% | 246,342 | -19.572% |
| 2026-01-14 | 68.81 | 70.09 | 68.13 | 68.61 | -0.881% | 264,148 | -18.962% |
| 2026-01-13 | 67.05 | 69.71 | 67.05 | 69.22 | +3.052% | 362,140 | -19.676% |
| 2026-01-12 | 67.45 | 68.20 | 66.70 | 67.17 | -1.698% | 237,215 | -17.225% |
| 2026-01-09 | 63.00 | 68.74 | 63.00 | 68.33 | +10.943% | 697,618 | -18.630% |
| 2026-01-08 | 57.02 | 62.10 | 57.02 | 61.59 | +6.797% | 273,727 | -9.726% |
| 2026-01-07 | 60.31 | 60.93 | 56.80 | 57.67 | -3.238% | 316,013 | -3.589% |
| 2026-01-06 | 58.71 | 59.68 | 58.00 | 59.60 | +0.370% | 174,362 | -6.711% |
| 2026-01-05 | 58.36 | 60.29 | 58.36 | 59.38 | +0.747% | 209,327 | -6.366% |
| 2026-01-02 | 59.33 | 59.70 | 58.57 | 58.94 | -0.691% | 216,902 | -5.667% |
| 2025-12-31 | 60.03 | 60.52 | 59.15 | 59.35 | -1.116% | 205,657 | -6.318% |
| 2025-12-30 | 59.41 | 60.23 | 58.76 | 60.02 | +0.587% | 185,443 | -7.364% |
| 2025-12-29 | 59.15 | 59.71 | 58.91 | 59.67 | +1.153% | 205,816 | -6.821% |
| 2025-12-26 | 59.04 | 59.16 | 58.25 | 58.99 | -0.034% | 233,696 | -5.747% |
| 2025-12-24 | 57.94 | 59.21 | 57.94 | 59.01 | +1.305% | 48,302 | -5.779% |
| 2025-12-23 | 58.85 | 58.96 | 58.06 | 58.25 | -0.969% | 195,848 | -4.549% |
| 2025-12-22 | 59.28 | 60.05 | 58.60 | 58.82 | -1.325% | 264,249 | -5.474% |
| 2025-12-19 | 60.17 | 60.22 | 58.98 | 59.61 | -2.582% | 490,033 | -6.727% |
| 2025-12-18 | 62.51 | 62.88 | 61.17 | 61.19 | -0.504% | 190,616 | -9.135% |
| 2025-12-17 | 60.98 | 62.70 | 60.40 | 61.50 | -1.284% | 288,557 | -9.593% |
| 2025-12-16 | 63.36 | 63.58 | 61.95 | 62.30 | -0.891% | 173,216 | -10.754% |
| 2025-12-15 | 64.05 | 64.09 | 62.47 | 62.86 | -0.522% | 151,783 | -11.549% |
| 2025-12-12 | 63.72 | 63.90 | 62.78 | 63.19 | -0.221% | 187,678 | -12.011% |
| 2025-12-11 | 63.47 | 64.43 | 62.86 | 63.33 | +0.812% | 224,595 | -12.206% |
| 2025-12-10 | 61.06 | 63.11 | 60.74 | 62.82 | +3.869% | 229,875 | -11.493% |
| 2025-12-09 | 60.70 | 61.72 | 60.05 | 60.48 | -1.627% | 207,723 | -8.069% |
| 2025-12-08 | 62.99 | 62.99 | 61.03 | 61.48 | -1.364% | 217,478 | -9.564% |
| 2025-12-05 | 62.40 | 63.28 | 61.31 | 62.33 | -0.288% | 200,276 | -10.797% |
| 2025-12-04 | 63.44 | 64.79 | 62.36 | 62.51 | -5.488% | 274,034 | -11.054% |
| 2025-12-03 | 65.17 | 67.10 | 65.17 | 66.14 | +1.723% | 198,892 | -15.936% |
| 2025-12-02 | 64.83 | 65.37 | 63.69 | 65.02 | +1.104% | 161,617 | -14.488% |
| 2025-12-01 | 63.99 | 65.86 | 63.99 | 64.31 | -1.501% | 217,833 | -13.544% |
| 2025-11-28 | 65.22 | 65.65 | 64.51 | 65.29 | +0.031% | 125,795 | -14.841% |
| 2025-11-26 | 63.19 | 65.96 | 63.13 | 65.27 | +1.762% | 347,743 | -14.815% |
| 2025-11-25 | 60.87 | 64.41 | 60.70 | 64.14 | +6.847% | 319,644 | -13.315% |
| 2025-11-24 | 60.32 | 60.86 | 59.55 | 60.03 | -1.622% | 211,880 | -7.380% |
| 2025-11-21 | 57.15 | 61.13 | 57.12 | 61.02 | +7.657% | 459,544 | -8.882% |
| 2025-11-20 | 56.20 | 57.45 | 55.99 | 56.68 | +0.603% | 231,530 | -1.905% |
| 2025-11-19 | 57.42 | 57.42 | 56.06 | 56.34 | -0.722% | 210,773 | -1.313% |
| 2025-11-18 | 56.12 | 56.95 | 55.40 | 56.75 | +0.585% | 250,849 | -2.026% |
| 2025-11-17 | 57.85 | 57.96 | 56.23 | 56.42 | -3.720% | 389,896 | -1.453% |
| 2025-11-14 | 59.09 | 60.18 | 58.01 | 58.60 | -0.560% | 293,017 | -5.119% |
| 2025-11-13 | 59.60 | 60.76 | 58.89 | 58.93 | -2.158% | 161,191 | -5.651% |
| 2025-11-12 | 59.62 | 60.70 | 59.27 | 60.23 | +0.753% | 294,238 | -7.687% |
| 2025-11-11 | 59.50 | 60.38 | 59.36 | 59.78 | +0.963% | 206,554 | -6.992% |
| 2025-11-10 | 60.21 | 60.31 | 58.88 | 59.21 | -1.284% | 280,852 | -6.097% |
| 2025-11-07 | 60.02 | 61.03 | 59.55 | 59.98 | 0.000% | 327,271 | -7.302% |
| 2025-11-06 | 60.52 | 61.05 | 59.73 | 59.98 | -1.154% | 475,489 | -7.302% |
| 2025-11-05 | 59.66 | 61.15 | 59.41 | 60.68 | +1.761% | 356,614 | -8.372% |
| 2025-11-04 | 58.41 | 59.90 | 57.50 | 59.63 | +2.071% | 556,998 | -6.758% |
| 2025-11-03 | 58.83 | 58.88 | 57.36 | 58.42 | -1.650% | 311,842 | -4.827% |
| 2025-10-31 | 59.98 | 60.23 | 58.77 | 59.40 | -1.607% | 317,009 | -6.397% |
| 2025-10-30 | 60.65 | 62.15 | 60.01 | 60.37 | -1.388% | 272,233 | -7.901% |
| 2025-10-29 | 63.02 | 63.54 | 60.84 | 61.22 | -3.954% | 433,992 | -9.180% |
| 2025-10-28 | 61.74 | 64.46 | 61.35 | 63.74 | +0.743% | 453,237 | -12.771% |
| 2025-10-27 | 63.23 | 64.06 | 62.74 | 63.27 | +0.190% | 382,588 | -12.123% |
| 2025-10-24 | 65.95 | 66.16 | 63.10 | 63.15 | -2.966% | 387,271 | -11.956% |
| 2025-10-23 | 63.36 | 65.37 | 62.43 | 65.08 | +7.216% | 442,726 | -14.567% |
| 2025-10-22 | 60.55 | 61.66 | 59.71 | 60.70 | -0.655% | 338,503 | -8.402% |
| 2025-10-21 | 58.74 | 61.81 | 57.76 | 61.10 | +2.037% | 256,104 | -9.002% |
| 2025-10-20 | 60.28 | 61.20 | 59.78 | 59.88 | -0.383% | 205,502 | -7.148% |
| 2025-10-17 | 59.46 | 60.53 | 59.05 | 60.11 | +0.653% | 207,637 | -7.503% |
| 2025-10-16 | 60.48 | 60.64 | 58.84 | 59.72 | -1.257% | 271,661 | -6.899% |
| 2025-10-15 | 61.01 | 61.93 | 60.39 | 60.48 | -0.346% | 285,099 | -8.069% |
| 2025-10-14 | 57.39 | 60.91 | 57.39 | 60.69 | +5.073% | 329,904 | -8.387% |
| 2025-10-13 | 58.11 | 58.57 | 56.94 | 57.76 | +0.052% | 481,677 | -3.740% |
| 2025-10-10 | 59.53 | 59.58 | 57.30 | 57.73 | -2.153% | 402,589 | -3.690% |
| 2025-10-09 | 58.20 | 59.05 | 57.34 | 59.00 | +0.374% | 570,540 | -5.763% |
| 2025-10-08 | 58.54 | 58.90 | 56.65 | 58.78 | +1.136% | 344,135 | -5.410% |
| 2025-10-07 | 61.31 | 61.37 | 58.02 | 58.12 | -6.046% | 592,253 | -4.336% |
| 2025-10-06 | 64.30 | 64.64 | 61.40 | 61.86 | -3.825% | 308,273 | -10.120% |
| 2025-10-03 | 63.79 | 65.39 | 63.61 | 64.32 | +1.100% | 234,301 | -13.557% |
| 2025-10-02 | 64.11 | 64.22 | 62.63 | 63.62 | -0.764% | 305,144 | -12.606% |
| 2025-10-01 | 63.60 | 64.54 | 63.16 | 64.11 | +1.168% | 234,282 | -13.274% |
| 2025-09-30 | 63.00 | 63.88 | 62.25 | 63.37 | -0.173% | 252,351 | -12.261% |
| 2025-09-29 | 63.29 | 63.55 | 62.13 | 63.48 | +0.682% | 237,086 | -12.413% |
| 2025-09-26 | 62.52 | 63.59 | 62.08 | 63.05 | +1.858% | 362,138 | -11.816% |
| 2025-09-25 | 62.93 | 63.85 | 61.80 | 61.90 | -2.642% | 267,184 | -10.178% |
| 2025-09-24 | 63.51 | 65.38 | 63.08 | 63.58 | +0.142% | 446,934 | -12.551% |
| 2025-09-23 | 64.16 | 64.25 | 63.07 | 63.49 | +0.016% | 217,791 | -12.427% |
| 2025-09-22 | 65.26 | 65.50 | 63.37 | 63.48 | -3.891% | 578,029 | -12.413% |
| 2025-09-19 | 66.85 | 67.81 | 65.78 | 66.05 | -2.105% | 1,036,690 | -15.821% |
| 2025-09-18 | 68.68 | 68.68 | 67.07 | 67.47 | +0.148% | 616,680 | -17.593% |
| 2025-09-17 | 67.82 | 71.13 | 66.70 | 67.37 | +0.268% | 522,109 | -17.471% |
| 2025-09-16 | 67.32 | 67.59 | 66.31 | 67.19 | +0.104% | 420,149 | -17.250% |
| 2025-09-15 | 67.97 | 67.97 | 65.97 | 67.12 | -0.504% | 323,751 | -17.163% |
| 2025-09-12 | 68.29 | 68.90 | 67.37 | 67.46 | -2.641% | 260,740 | -17.581% |
| 2025-09-11 | 67.71 | 69.39 | 67.38 | 69.29 | +3.341% | 254,285 | -19.758% |
| 2025-09-10 | 68.35 | 68.54 | 66.64 | 67.05 | -1.310% | 191,808 | -17.077% |
| 2025-09-09 | 69.79 | 69.79 | 67.41 | 67.94 | -2.665% | 222,671 | -18.163% |
| 2025-09-08 | 69.63 | 69.88 | 68.27 | 69.80 | +0.201% | 283,237 | -20.344% |
| 2025-09-05 | 69.62 | 71.23 | 68.81 | 69.66 | +1.961% | 310,815 | -20.184% |
| 2025-09-04 | 65.60 | 68.65 | 64.64 | 68.32 | +4.769% | 397,231 | -18.618% |
| 2025-09-03 | 63.99 | 65.67 | 63.53 | 65.21 | +1.542% | 353,226 | -14.737% |
| 2025-09-02 | 64.49 | 65.78 | 64.11 | 64.22 | -2.520% | 333,815 | -13.423% |
| 2025-08-29 | 65.79 | 66.16 | 65.09 | 65.88 | +0.335% | 293,777 | -15.604% |
| 2025-08-28 | 65.52 | 66.51 | 64.25 | 65.66 | +0.536% | 390,070 | -15.321% |
| 2025-08-27 | 64.75 | 65.71 | 64.38 | 65.31 | -0.153% | 187,065 | -14.868% |
| 2025-08-26 | 66.15 | 66.67 | 65.11 | 65.41 | -1.669% | 311,191 | -14.998% |
| 2025-08-25 | 66.59 | 67.15 | 65.89 | 66.52 | -1.379% | 194,707 | -16.416% |
| 2025-08-22 | 63.55 | 68.42 | 62.97 | 67.45 | +7.593% | 427,126 | -17.569% |
| 2025-08-21 | 63.09 | 63.20 | 61.77 | 62.69 | -1.477% | 199,825 | -11.310% |
| 2025-08-20 | 66.13 | 66.50 | 63.38 | 63.63 | -3.737% | 339,202 | -12.620% |
| 2025-08-19 | 65.87 | 67.00 | 65.39 | 66.10 | +1.443% | 222,812 | -15.885% |
| 2025-08-18 | 65.73 | 66.01 | 64.89 | 65.16 | -0.443% | 203,812 | -14.672% |
| 2025-08-15 | 66.63 | 66.64 | 64.25 | 65.45 | +0.153% | 407,482 | -15.050% |
| 2025-08-14 | 64.68 | 65.48 | 64.04 | 65.35 | -1.344% | 352,481 | -14.920% |
| 2025-08-13 | 63.61 | 67.03 | 63.40 | 66.24 | +5.043% | 413,427 | -16.063% |
| 2025-08-12 | 60.83 | 63.21 | 60.09 | 63.06 | +5.065% | 286,097 | -11.830% |
| 2025-08-11 | 61.17 | 61.55 | 59.49 | 60.02 | -1.396% | 223,661 | -7.364% |
| 2025-08-08 | 59.45 | 60.90 | 59.22 | 60.87 | +0.945% | 219,113 | -8.658% |
| 2025-08-07 | 61.64 | 62.55 | 60.12 | 60.30 | -0.643% | 255,310 | -7.794% |
| 2025-08-06 | 61.39 | 62.08 | 60.51 | 60.69 | +0.049% | 280,143 | -8.387% |
| 2025-08-05 | 59.45 | 61.02 | 59.45 | 60.66 | +2.121% | 378,782 | -8.342% |
| 2025-08-04 | 57.80 | 59.70 | 57.69 | 59.40 | +2.928% | 360,658 | -6.397% |
| 2025-08-01 | 57.65 | 58.52 | 56.93 | 57.71 | +2.523% | 417,982 | -3.656% |
| 2025-07-31 | 55.72 | 56.90 | 55.72 | 56.29 | -0.389% | 316,049 | -1.226% |
| 2025-07-30 | 58.41 | 58.87 | 56.20 | 56.51 | -3.220% | 421,477 | -1.610% |
| 2025-07-29 | 59.26 | 59.38 | 58.08 | 58.39 | -1.218% | 334,103 | -4.778% |
| 2025-07-28 | 59.28 | 59.89 | 57.70 | 59.11 | -0.872% | 487,346 | -5.938% |
| 2025-07-25 | 60.49 | 60.49 | 58.38 | 59.63 | -1.258% | 318,886 | -6.758% |
| 2025-07-24 | 61.80 | 65.19 | 59.70 | 60.39 | -5.817% | 493,662 | -7.932% |
| 2025-07-23 | 64.37 | 64.86 | 63.26 | 64.12 | +0.628% | 418,850 | -13.288% |
| 2025-07-22 | 60.80 | 64.25 | 60.22 | 63.72 | +8.570% | 616,345 | -12.743% |
| 2025-07-21 | 59.78 | 60.41 | 58.37 | 58.69 | -0.643% | 231,091 | -5.265% |
| 2025-07-18 | 60.34 | 60.40 | 58.56 | 59.07 | -1.435% | 278,847 | -5.874% |
| 2025-07-17 | 59.49 | 60.28 | 59.14 | 59.93 | +0.977% | 301,629 | -7.225% |
| 2025-07-16 | 58.09 | 59.35 | 57.16 | 59.35 | +2.753% | 456,389 | -6.318% |
| 2025-07-15 | 61.72 | 62.04 | 57.75 | 57.76 | -5.667% | 311,540 | -3.740% |
| 2025-07-14 | 61.64 | 61.64 | 60.00 | 61.23 | -0.762% | 349,098 | -9.195% |
| 2025-07-11 | 61.20 | 62.20 | 60.94 | 61.70 | -1.138% | 399,448 | -9.887% |
| 2025-07-10 | 61.06 | 63.74 | 61.06 | 62.41 | +1.579% | 742,453 | -10.912% |
| 2025-07-09 | 58.96 | 61.70 | 58.76 | 61.44 | +5.026% | 573,368 | -9.505% |
| 2025-07-08 | 58.26 | 59.84 | 57.50 | 58.50 | +0.395% | 328,978 | -4.957% |
| 2025-07-07 | 59.20 | 59.98 | 57.59 | 58.27 | -2.346% | 276,383 | -4.582% |
| 2025-07-03 | 61.46 | 61.46 | 59.43 | 59.67 | -2.260% | 221,653 | -6.821% |
| 2025-07-02 | 59.93 | 61.35 | 59.14 | 61.05 | +2.622% | 525,714 | -8.927% |
| 2025-07-01 | 55.61 | 61.16 | 55.61 | 59.49 | +5.629% | 565,182 | -6.539% |
| 2025-06-30 | 56.39 | 56.93 | 55.75 | 56.32 | +0.428% | 390,783 | -1.278% |
| 2025-06-27 | 55.72 | 56.74 | 55.47 | 56.08 | +0.881% | 601,112 | -0.856% |
| 2025-06-26 | 55.39 | 55.63 | 54.12 | 55.59 | +0.963% | 471,200 | +0.018% |
| 2025-06-25 | 55.32 | 55.67 | 54.12 | 55.06 | -1.326% | 353,844 | +0.981% |
| 2025-06-24 | 54.90 | 56.78 | 54.69 | 55.80 | +0.977% | 457,226 | -0.358% |
| 2025-06-23 | 52.71 | 55.29 | 52.28 | 55.26 | +4.107% | 255,940 | +0.615% |
| 2025-06-20 | 52.82 | 53.62 | 52.57 | 53.08 | +1.453% | 596,394 | +4.748% |
| 2025-06-18 | 52.26 | 53.34 | 51.84 | 52.32 | -0.095% | 286,514 | +6.269% |
| 2025-06-17 | 54.45 | 55.77 | 51.95 | 52.37 | -3.072% | 460,363 | +6.168% |
| 2025-06-16 | 53.58 | 54.20 | 52.42 | 54.03 | +2.175% | 402,712 | +2.906% |
| 2025-06-13 | 53.61 | 54.63 | 52.55 | 52.88 | -3.345% | 310,366 | +5.144% |
| 2025-06-12 | 54.40 | 54.99 | 53.78 | 54.71 | +0.257% | 270,815 | +1.627% |
| 2025-06-11 | 56.62 | 57.48 | 54.51 | 54.57 | -2.292% | 372,408 | +1.887% |
| 2025-06-10 | 54.64 | 56.42 | 54.29 | 55.85 | +3.907% | 316,499 | -0.448% |
| 2025-06-09 | 53.00 | 54.20 | 52.45 | 53.75 | +2.753% | 341,792 | +3.442% |
| 2025-06-06 | 53.64 | 53.74 | 52.08 | 52.31 | -1.949% | 244,357 | +6.289% |
| 2025-06-05 | 53.26 | 53.94 | 52.78 | 53.35 | -0.299% | 329,597 | +4.217% |
| 2025-06-04 | 51.99 | 54.05 | 51.99 | 53.51 | +3.023% | 407,245 | +3.906% |
| 2025-06-03 | 50.87 | 52.07 | 50.55 | 51.94 | +1.763% | 354,587 | +7.047% |
| 2025-06-02 | 51.50 | 51.86 | 50.42 | 51.04 | -1.600% | 414,472 | +8.934% |
| 2025-05-30 | 52.65 | 52.77 | 51.67 | 51.87 | -2.058% | 449,933 | +7.191% |
| 2025-05-29 | 53.60 | 53.74 | 51.73 | 52.96 | -0.057% | 489,934 | +4.985% |
| 2025-05-28 | 54.73 | 54.92 | 52.83 | 52.99 | -4.177% | 564,798 | +4.925% |
| 2025-05-27 | 53.63 | 55.30 | 52.84 | 55.30 | +4.300% | 575,588 | +0.542% |
| 2025-05-23 | 51.10 | 53.23 | 51.10 | 53.02 | +1.903% | 724,973 | +4.866% |
| 2025-05-22 | 51.75 | 52.28 | 51.07 | 52.03 | -0.211% | 557,572 | +6.861% |
| 2025-05-21 | 53.86 | 54.03 | 51.75 | 52.14 | -4.190% | 635,949 | +6.636% |
| 2025-05-20 | 55.14 | 55.58 | 54.05 | 54.42 | -1.662% | 293,027 | +2.168% |
| 2025-05-19 | 55.21 | 55.77 | 54.61 | 55.34 | -2.018% | 383,311 | +0.470% |
| 2025-05-16 | 55.75 | 56.65 | 55.41 | 56.48 | +1.382% | 275,873 | -1.558% |
| 2025-05-15 | 55.38 | 55.98 | 54.54 | 55.71 | +0.814% | 348,362 | -0.197% |
| 2025-05-14 | 56.71 | 56.77 | 55.14 | 55.26 | -2.831% | 477,926 | +0.615% |
| 2025-05-13 | 56.76 | 58.25 | 56.75 | 56.87 | +1.300% | 348,630 | -2.233% |
| 2025-05-12 | 56.39 | 58.31 | 55.52 | 56.14 | +3.944% | 371,888 | -0.962% |
| 2025-05-09 | 54.68 | 55.04 | 53.94 | 54.01 | -1.044% | 246,128 | +2.944% |
| 2025-05-08 | 54.05 | 55.22 | 53.76 | 54.58 | +2.478% | 336,194 | +1.869% |
| 2025-05-07 | 53.69 | 54.12 | 52.85 | 53.26 | +0.358% | 289,918 | +4.394% |
| 2025-05-06 | 54.09 | 54.57 | 53.03 | 53.07 | -2.838% | 233,757 | +4.767% |
| 2025-05-05 | 54.34 | 55.46 | 53.76 | 54.62 | -0.655% | 376,893 | +1.794% |
| 2025-05-02 | 54.12 | 55.55 | 54.12 | 54.98 | +1.085% | 375,636 | +1.128% |
| 2025-05-01 | 54.65 | 55.60 | 53.95 | 54.39 | -0.275% | 311,645 | +2.225% |
| 2025-04-30 | 53.64 | 54.88 | 52.41 | 54.54 | +1.169% | 463,247 | +1.944% |
| 2025-04-29 | 53.80 | 54.63 | 52.72 | 53.91 | -0.333% | 517,649 | +3.135% |
| 2025-04-28 | 55.60 | 56.63 | 53.59 | 54.09 | -2.698% | 732,872 | +2.792% |
| 2025-04-25 | 55.49 | 55.99 | 55.01 | 55.59 | -1.244% | 437,456 | +0.018% |
| 2025-04-24 | 55.84 | 58.03 | 53.75 | 56.29 | 0.000% | 1,066,095 | -1.226% |