CNMD
CONMED Corporation
stockNYSE
At CloseNov 3, 2026 3:59:44 PM EST
47.34USD+1.610%(+0.75)509,899
After-hoursNov 3, 2026 4:06:30 PM EST
47.23USD-0.232%(-0.11)
CNMD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 47.03 | 47.40 | 46.54 | 47.34 | +1.610% | 509,899 | 0.000% |
| 2026-11-02 | 44.76 | 47.24 | 44.76 | 46.59 | +5.193% | 444,226 | +1.610% |
| 2026-10-30 | 45.71 | 46.33 | 43.67 | 44.29 | -3.128% | 404,078 | +6.886% |
| 2026-10-29 | 43.60 | 46.47 | 43.50 | 45.72 | -0.087% | 482,189 | +3.543% |
| 2026-10-28 | 47.40 | 48.09 | 45.12 | 45.76 | -3.051% | 610,185 | +3.453% |
| 2026-10-27 | 48.09 | 48.09 | 46.53 | 47.20 | -1.007% | 505,948 | +0.297% |
| 2026-10-26 | 48.78 | 49.73 | 47.56 | 47.68 | -3.188% | 386,605 | -0.713% |
| 2026-10-23 | 49.03 | 49.72 | 48.31 | 49.25 | -0.384% | 343,265 | -3.878% |
| 2026-10-22 | 47.38 | 49.56 | 47.38 | 49.44 | +4.946% | 398,584 | -4.248% |
| 2026-10-21 | 46.92 | 47.80 | 46.54 | 47.11 | -0.988% | 442,963 | +0.488% |
| 2026-10-20 | 45.81 | 48.00 | 45.81 | 47.58 | +3.322% | 440,153 | -0.504% |
| 2026-10-19 | 46.49 | 47.06 | 45.89 | 46.05 | -1.434% | 342,341 | +2.801% |
| 2026-10-16 | 47.32 | 47.80 | 46.50 | 46.72 | -0.891% | 413,968 | +1.327% |
| 2026-10-15 | 45.59 | 47.85 | 44.89 | 47.14 | +4.919% | 401,286 | +0.424% |
| 2026-10-14 | 45.23 | 46.59 | 44.53 | 44.93 | -1.361% | 392,390 | +5.364% |
| 2026-10-13 | 45.59 | 46.09 | 44.09 | 45.55 | +0.419% | 521,744 | +3.930% |
| 2026-10-12 | 44.96 | 45.45 | 44.18 | 45.36 | +2.116% | 515,222 | +4.365% |
| 2026-10-09 | 44.89 | 45.66 | 44.15 | 44.42 | -1.530% | 400,452 | +6.574% |
| 2026-10-08 | 44.32 | 45.43 | 44.05 | 45.11 | +1.990% | 473,961 | +4.943% |
| 2026-10-07 | 44.07 | 44.64 | 43.97 | 44.23 | -0.562% | 521,294 | +7.031% |
| 2026-10-06 | 47.83 | 48.25 | 44.31 | 44.48 | -6.022% | 456,367 | +6.430% |
| 2026-10-05 | 46.43 | 47.77 | 46.11 | 47.33 | +2.180% | 343,345 | +0.021% |
| 2026-10-02 | 46.88 | 47.06 | 46.16 | 46.32 | +0.849% | 240,741 | +2.202% |
| 2026-10-01 | 46.18 | 46.59 | 45.73 | 45.93 | -0.649% | 222,401 | +3.070% |
| 2026-09-30 | 46.66 | 47.18 | 46.17 | 46.23 | -0.985% | 290,077 | +2.401% |
| 2026-09-29 | 46.31 | 46.79 | 45.25 | 46.69 | +0.452% | 228,994 | +1.392% |
| 2026-09-28 | 44.91 | 46.75 | 44.50 | 46.48 | +2.424% | 374,847 | +1.850% |
| 2026-09-25 | 45.30 | 46.51 | 45.09 | 45.38 | +0.443% | 282,600 | +4.319% |
| 2026-09-24 | 45.59 | 45.95 | 44.78 | 45.18 | -1.354% | 263,316 | +4.781% |
| 2026-09-23 | 45.48 | 46.15 | 44.74 | 45.80 | -0.801% | 491,157 | +3.362% |
| 2026-09-22 | 45.37 | 46.55 | 45.22 | 46.17 | +3.312% | 441,782 | +2.534% |
| 2026-09-21 | 45.82 | 45.83 | 44.39 | 44.69 | -1.607% | 354,663 | +5.930% |
| 2026-09-18 | 45.73 | 46.13 | 45.09 | 45.42 | -1.539% | 780,481 | +4.227% |
| 2026-09-17 | 47.31 | 47.31 | 46.07 | 46.13 | -1.935% | 307,095 | +2.623% |
| 2026-09-16 | 46.60 | 47.94 | 46.37 | 47.04 | +0.192% | 296,755 | +0.638% |
| 2026-09-15 | 46.01 | 47.17 | 45.63 | 46.95 | +1.229% | 458,089 | +0.831% |
| 2026-09-14 | 47.32 | 47.32 | 46.17 | 46.38 | +0.173% | 322,594 | +2.070% |
| 2026-09-11 | 47.53 | 47.53 | 45.85 | 46.30 | +0.173% | 237,567 | +2.246% |
| 2026-09-10 | 46.43 | 47.09 | 45.90 | 46.22 | -1.513% | 240,829 | +2.423% |
| 2026-09-09 | 46.61 | 47.20 | 46.08 | 46.93 | +0.730% | 262,293 | +0.874% |
| 2026-09-08 | 48.62 | 49.09 | 45.91 | 46.59 | -5.535% | 331,711 | +1.610% |
| 2026-09-04 | 49.09 | 49.52 | 48.61 | 49.32 | -0.202% | 281,284 | -4.015% |
| 2026-09-03 | 49.96 | 50.33 | 48.50 | 49.42 | -0.020% | 221,727 | -4.209% |
| 2026-09-02 | 49.57 | 50.91 | 49.26 | 49.43 | +0.631% | 299,263 | -4.228% |
| 2026-09-01 | 49.79 | 50.13 | 49.00 | 49.12 | -1.464% | 269,001 | -3.624% |
| 2026-08-31 | 49.76 | 50.52 | 49.23 | 49.85 | -0.260% | 288,046 | -5.035% |
| 2026-08-28 | 50.20 | 51.12 | 49.87 | 49.98 | -0.676% | 216,409 | -5.282% |
| 2026-08-27 | 50.56 | 51.48 | 49.92 | 50.32 | -0.317% | 327,125 | -5.922% |
| 2026-08-26 | 50.82 | 51.35 | 49.97 | 50.48 | -1.271% | 188,245 | -6.220% |
| 2026-08-25 | 51.14 | 51.56 | 50.25 | 51.13 | -0.699% | 296,730 | -7.412% |
| 2026-08-24 | 50.94 | 52.51 | 50.90 | 51.49 | +0.822% | 340,035 | -8.060% |
| 2026-08-21 | 51.56 | 51.80 | 50.89 | 51.07 | -0.603% | 246,608 | -7.304% |
| 2026-08-20 | 50.50 | 52.21 | 50.15 | 51.38 | +0.254% | 246,445 | -7.863% |
| 2026-08-19 | 49.98 | 52.20 | 49.98 | 51.25 | +4.040% | 366,794 | -7.629% |
| 2026-08-18 | 50.05 | 50.95 | 49.23 | 49.26 | +0.020% | 498,560 | -3.898% |
| 2026-08-17 | 49.05 | 49.93 | 48.94 | 49.25 | -2.301% | 453,106 | -3.878% |
| 2026-08-14 | 49.60 | 50.59 | 49.13 | 50.41 | +1.184% | 232,913 | -6.090% |
| 2026-08-13 | 49.81 | 50.39 | 49.12 | 49.82 | +0.687% | 219,951 | -4.978% |
| 2026-08-12 | 49.96 | 49.96 | 48.41 | 49.48 | -0.202% | 396,290 | -4.325% |
| 2026-08-11 | 49.45 | 50.41 | 49.45 | 49.58 | +0.243% | 239,805 | -4.518% |
| 2026-08-10 | 48.64 | 50.18 | 48.64 | 49.46 | +0.692% | 381,757 | -4.286% |
| 2026-08-07 | 49.94 | 50.30 | 48.49 | 49.12 | -1.306% | 434,420 | -3.624% |
| 2026-08-06 | 49.60 | 50.42 | 48.80 | 49.77 | +0.953% | 536,098 | -4.882% |
| 2026-08-05 | 50.98 | 50.98 | 48.84 | 49.30 | -2.183% | 431,185 | -3.976% |
| 2026-08-04 | 52.05 | 52.05 | 50.04 | 50.40 | -2.815% | 561,606 | -6.071% |
| 2026-08-03 | 47.42 | 53.66 | 47.42 | 51.86 | +12.009% | 1,197,192 | -8.716% |
| 2026-07-31 | 45.60 | 46.78 | 45.24 | 46.30 | -1.447% | 641,518 | +2.246% |
| 2026-07-30 | 47.49 | 49.00 | 45.95 | 46.98 | +8.725% | 850,438 | +0.766% |
| 2026-07-29 | 44.69 | 44.69 | 42.70 | 43.21 | -2.350% | 763,111 | +9.558% |
| 2026-07-28 | 44.45 | 46.49 | 44.12 | 44.25 | +1.701% | 762,796 | +6.983% |
| 2026-07-27 | 43.47 | 44.00 | 42.87 | 43.51 | +1.945% | 437,719 | +8.803% |
| 2026-07-24 | 41.80 | 43.76 | 41.80 | 42.68 | +3.417% | 434,869 | +10.918% |
| 2026-07-23 | 41.72 | 42.38 | 40.98 | 41.27 | -1.738% | 690,361 | +14.708% |
| 2026-07-22 | 42.36 | 42.72 | 41.24 | 42.00 | +0.287% | 636,435 | +12.714% |
| 2026-07-21 | 42.62 | 44.06 | 41.74 | 41.88 | -3.613% | 611,444 | +13.037% |
| 2026-07-20 | 43.42 | 43.92 | 42.43 | 43.45 | +0.579% | 630,909 | +8.953% |
| 2026-07-17 | 44.76 | 45.00 | 42.65 | 43.20 | -4.021% | 504,917 | +9.583% |
| 2026-07-16 | 43.66 | 45.31 | 43.13 | 45.01 | +5.188% | 766,206 | +5.177% |
| 2026-07-15 | 41.72 | 43.76 | 41.69 | 42.79 | +2.491% | 870,145 | +10.633% |
| 2026-07-14 | 41.37 | 42.21 | 40.80 | 41.75 | -1.556% | 994,270 | +13.389% |
| 2026-07-13 | 39.65 | 43.30 | 39.45 | 42.41 | +10.213% | 2,454,604 | +11.625% |
| 2026-07-10 | 37.30 | 38.83 | 36.41 | 38.48 | +4.879% | 1,443,383 | +23.025% |
| 2026-07-09 | 33.11 | 37.86 | 32.64 | 36.69 | +9.229% | 1,182,873 | +29.027% |
| 2026-07-08 | 33.70 | 34.03 | 33.41 | 33.59 | -1.898% | 533,491 | +40.935% |
| 2026-07-07 | 35.71 | 36.25 | 34.05 | 34.24 | -2.478% | 433,278 | +38.259% |
| 2026-07-06 | 34.00 | 36.19 | 33.49 | 35.11 | +3.784% | 691,860 | +34.833% |
| 2026-07-02 | 33.31 | 34.08 | 32.98 | 33.83 | +3.266% | 436,998 | +39.935% |
| 2026-07-01 | 33.27 | 33.92 | 32.63 | 32.76 | +0.092% | 396,697 | +44.505% |
| 2026-06-30 | 34.47 | 34.47 | 32.09 | 32.73 | -4.882% | 460,150 | +44.638% |
| 2026-06-29 | 34.55 | 34.95 | 33.33 | 34.41 | -4.284% | 727,551 | +37.576% |
| 2026-06-26 | 34.81 | 35.98 | 34.81 | 35.95 | +4.022% | 843,844 | +31.683% |
| 2026-06-25 | 35.67 | 36.04 | 34.49 | 34.56 | -2.373% | 371,047 | +36.979% |
| 2026-06-24 | 34.17 | 35.70 | 34.13 | 35.40 | +4.734% | 500,690 | +33.729% |
| 2026-06-23 | 32.71 | 33.84 | 32.32 | 33.80 | +3.872% | 581,540 | +40.059% |
| 2026-06-22 | 32.09 | 32.71 | 31.44 | 32.54 | -0.123% | 1,015,981 | +45.482% |
| 2026-06-18 | 32.21 | 32.92 | 32.11 | 32.58 | +1.464% | 1,228,142 | +45.304% |
| 2026-06-17 | 34.05 | 34.82 | 31.84 | 32.11 | -7.116% | 921,324 | +47.431% |
| 2026-06-16 | 34.66 | 35.50 | 34.45 | 34.57 | +1.200% | 473,436 | +36.940% |
| 2026-06-15 | 35.12 | 35.33 | 33.50 | 34.16 | -1.754% | 619,026 | +38.583% |
| 2026-06-12 | 34.79 | 35.25 | 34.20 | 34.77 | +1.046% | 381,190 | +36.152% |
| 2026-06-11 | 36.18 | 36.33 | 33.85 | 34.41 | -5.207% | 532,448 | +37.576% |
| 2026-06-10 | 36.97 | 37.48 | 35.55 | 36.30 | -1.626% | 563,711 | +30.413% |
| 2026-06-09 | 34.98 | 36.98 | 34.95 | 36.90 | +6.988% | 499,013 | +28.293% |
| 2026-06-08 | 35.09 | 35.46 | 34.45 | 34.49 | -1.906% | 456,053 | +37.257% |
| 2026-06-05 | 35.33 | 35.77 | 34.77 | 35.16 | +0.085% | 420,238 | +34.642% |
| 2026-06-04 | 33.94 | 35.90 | 33.94 | 35.13 | +6.261% | 588,434 | +34.757% |
| 2026-06-03 | 33.37 | 34.19 | 32.13 | 33.06 | -2.334% | 735,022 | +43.194% |
| 2026-06-02 | 34.20 | 34.83 | 33.76 | 33.85 | -2.309% | 737,851 | +39.852% |
| 2026-06-01 | 35.06 | 36.03 | 34.49 | 34.65 | -2.941% | 525,132 | +36.623% |
| 2026-05-29 | 35.45 | 36.01 | 35.21 | 35.70 | +0.507% | 419,469 | +32.605% |
| 2026-05-28 | 35.25 | 36.22 | 34.52 | 35.52 | +0.113% | 347,545 | +33.277% |
| 2026-05-27 | 36.33 | 37.18 | 35.29 | 35.48 | -1.608% | 592,116 | +33.427% |
| 2026-05-26 | 37.31 | 37.31 | 35.73 | 36.06 | -3.143% | 344,389 | +31.281% |
| 2026-05-22 | 37.14 | 38.49 | 37.14 | 37.23 | +0.567% | 368,500 | +27.156% |
| 2026-05-21 | 36.51 | 37.35 | 35.91 | 37.02 | +0.027% | 854,866 | +27.877% |
| 2026-05-20 | 36.26 | 37.04 | 35.70 | 37.01 | +2.294% | 322,431 | +27.911% |
| 2026-05-19 | 36.56 | 37.24 | 35.70 | 36.18 | -1.175% | 262,973 | +30.846% |
| 2026-05-18 | 35.26 | 36.92 | 35.16 | 36.61 | +3.156% | 392,724 | +29.309% |
| 2026-05-15 | 36.23 | 36.65 | 35.12 | 35.49 | -2.339% | 384,786 | +33.390% |
| 2026-05-14 | 35.73 | 36.66 | 35.49 | 36.34 | +2.222% | 399,948 | +30.270% |
| 2026-05-13 | 35.40 | 36.20 | 35.30 | 35.55 | -1.168% | 328,138 | +33.165% |
| 2026-05-12 | 35.23 | 36.33 | 35.23 | 35.97 | +2.100% | 324,796 | +31.610% |
| 2026-05-11 | 36.57 | 36.84 | 35.07 | 35.23 | -4.162% | 497,691 | +34.374% |
| 2026-05-08 | 38.01 | 38.70 | 36.55 | 36.76 | -3.517% | 387,166 | +28.781% |
| 2026-05-07 | 37.56 | 38.42 | 37.45 | 38.10 | +2.090% | 457,803 | +24.252% |
| 2026-05-06 | 37.65 | 38.00 | 36.27 | 37.32 | +1.856% | 462,545 | +26.849% |
| 2026-05-05 | 36.28 | 36.86 | 35.59 | 36.64 | +2.118% | 466,999 | +29.203% |
| 2026-05-04 | 36.72 | 36.96 | 35.10 | 35.88 | -2.500% | 601,727 | +31.940% |
| 2026-05-01 | 36.94 | 37.86 | 35.75 | 36.80 | +0.382% | 469,997 | +28.641% |
| 2026-04-30 | 37.04 | 38.86 | 35.34 | 36.66 | +1.947% | 1,183,530 | +29.133% |
| 2026-04-29 | 36.70 | 37.11 | 35.26 | 35.96 | -2.256% | 491,887 | +31.646% |
| 2026-04-28 | 37.80 | 38.17 | 36.29 | 36.79 | -2.852% | 406,129 | +28.676% |
| 2026-04-27 | 38.44 | 40.18 | 37.84 | 37.87 | -1.226% | 469,420 | +25.007% |
| 2026-04-24 | 37.50 | 38.52 | 37.07 | 38.34 | +2.240% | 312,236 | +23.474% |
| 2026-04-23 | 37.96 | 38.79 | 37.02 | 37.50 | -2.572% | 354,542 | +26.240% |
| 2026-04-22 | 38.84 | 39.50 | 38.37 | 38.49 | +0.365% | 296,618 | +22.993% |
| 2026-04-21 | 39.72 | 40.64 | 38.25 | 38.35 | -3.352% | 321,684 | +23.442% |
| 2026-04-20 | 38.76 | 40.35 | 38.44 | 39.68 | +1.535% | 409,486 | +19.304% |
| 2026-04-17 | 38.77 | 39.77 | 38.75 | 39.08 | +3.086% | 281,594 | +21.136% |
| 2026-04-16 | 39.30 | 39.62 | 37.84 | 37.91 | -3.879% | 471,081 | +24.875% |
| 2026-04-15 | 39.73 | 40.03 | 39.10 | 39.44 | -0.730% | 371,354 | +20.030% |
| 2026-04-14 | 38.77 | 39.96 | 38.77 | 39.73 | +3.302% | 377,245 | +19.154% |
| 2026-04-13 | 36.26 | 38.60 | 36.26 | 38.46 | +4.682% | 406,970 | +23.089% |
| 2026-04-10 | 37.16 | 37.33 | 36.28 | 36.74 | -0.514% | 248,998 | +28.851% |
| 2026-04-09 | 36.28 | 37.67 | 35.98 | 36.93 | +0.929% | 388,587 | +28.188% |
| 2026-04-08 | 35.88 | 36.96 | 35.88 | 36.59 | +5.935% | 482,905 | +29.380% |
| 2026-04-07 | 34.01 | 34.93 | 33.31 | 34.54 | +1.350% | 441,318 | +37.058% |
| 2026-04-06 | 34.81 | 35.13 | 33.82 | 34.08 | -2.041% | 384,166 | +38.908% |
| 2026-04-02 | 34.62 | 35.67 | 34.22 | 34.79 | -2.083% | 395,247 | +36.074% |
| 2026-04-01 | 35.59 | 36.27 | 34.95 | 35.53 | +0.481% | 391,892 | +33.240% |
| 2026-03-31 | 33.81 | 35.42 | 33.62 | 35.36 | +5.584% | 499,356 | +33.880% |
| 2026-03-30 | 34.85 | 35.83 | 33.21 | 33.49 | -3.152% | 522,010 | +41.356% |
| 2026-03-27 | 36.63 | 36.63 | 34.54 | 34.58 | -5.622% | 382,078 | +36.900% |
| 2026-03-26 | 36.34 | 37.27 | 35.90 | 36.64 | -1.187% | 407,322 | +29.203% |
| 2026-03-25 | 37.06 | 37.25 | 36.11 | 37.08 | +1.422% | 268,933 | +27.670% |
| 2026-03-24 | 36.16 | 37.15 | 35.67 | 36.56 | -0.191% | 361,767 | +29.486% |
| 2026-03-23 | 36.96 | 37.49 | 35.88 | 36.63 | +1.920% | 397,673 | +29.238% |
| 2026-03-20 | 36.83 | 36.83 | 35.72 | 35.94 | -2.337% | 872,009 | +31.720% |
| 2026-03-19 | 36.45 | 37.58 | 36.22 | 36.80 | +0.245% | 320,809 | +28.641% |
| 2026-03-18 | 36.89 | 37.45 | 36.66 | 36.71 | -1.687% | 333,725 | +28.957% |
| 2026-03-17 | 37.30 | 37.46 | 35.91 | 37.34 | -0.187% | 529,560 | +26.781% |
| 2026-03-16 | 37.57 | 38.01 | 36.85 | 37.41 | +0.349% | 298,810 | +26.544% |
| 2026-03-13 | 37.08 | 37.39 | 36.39 | 37.28 | +1.497% | 397,045 | +26.985% |
| 2026-03-12 | 37.55 | 38.61 | 36.34 | 36.73 | -4.349% | 506,959 | +28.886% |
| 2026-03-11 | 38.49 | 38.87 | 37.56 | 38.40 | -0.156% | 366,156 | +23.281% |
| 2026-03-10 | 39.37 | 39.58 | 38.41 | 38.46 | -2.411% | 316,388 | +23.089% |
| 2026-03-09 | 38.87 | 39.62 | 37.88 | 39.41 | -1.228% | 442,463 | +20.122% |
| 2026-03-06 | 40.96 | 40.96 | 38.58 | 39.90 | -3.623% | 523,130 | +18.647% |
| 2026-03-05 | 42.26 | 42.41 | 41.24 | 41.40 | -3.699% | 390,684 | +14.348% |
| 2026-03-04 | 43.61 | 43.84 | 42.65 | 42.99 | -0.968% | 397,322 | +10.119% |
| 2026-03-03 | 44.35 | 44.40 | 41.85 | 43.41 | -5.198% | 482,091 | +9.053% |
| 2026-03-02 | 45.43 | 46.02 | 44.60 | 45.79 | -0.457% | 419,584 | +3.385% |
| 2026-02-27 | 45.41 | 46.55 | 45.22 | 46.00 | +0.283% | 332,127 | +2.913% |
| 2026-02-26 | 46.28 | 47.08 | 45.72 | 45.87 | -0.239% | 512,491 | +3.205% |
| 2026-02-25 | 46.18 | 46.61 | 44.95 | 45.98 | -0.174% | 454,469 | +2.958% |
| 2026-02-24 | 45.22 | 46.12 | 45.10 | 46.06 | +1.498% | 550,254 | +2.779% |
| 2026-02-23 | 45.05 | 46.22 | 44.93 | 45.38 | +0.532% | 631,260 | +4.319% |
| 2026-02-20 | 44.62 | 45.90 | 43.69 | 45.14 | +1.279% | 611,768 | +4.874% |
| 2026-02-19 | 43.95 | 45.23 | 43.85 | 44.57 | +0.791% | 563,258 | +6.215% |
| 2026-02-18 | 42.68 | 44.35 | 42.38 | 44.22 | +3.925% | 640,922 | +7.056% |
| 2026-02-17 | 42.20 | 42.76 | 41.37 | 42.55 | +1.794% | 478,257 | +11.257% |
| 2026-02-13 | 41.90 | 42.62 | 41.42 | 41.80 | +0.312% | 546,966 | +13.254% |
| 2026-02-12 | 41.77 | 42.78 | 41.06 | 41.67 | -1.559% | 347,655 | +13.607% |
| 2026-02-11 | 42.48 | 42.84 | 41.85 | 42.33 | -1.098% | 455,788 | +11.836% |
| 2026-02-10 | 41.91 | 43.84 | 41.34 | 42.80 | +2.712% | 626,731 | +10.607% |
| 2026-02-09 | 41.10 | 41.96 | 40.19 | 41.67 | +0.361% | 595,462 | +13.607% |
| 2026-02-06 | 40.48 | 41.65 | 40.17 | 41.52 | +2.115% | 497,512 | +14.017% |
| 2026-02-05 | 39.69 | 40.76 | 39.69 | 40.66 | +1.828% | 422,313 | +16.429% |
| 2026-02-04 | 38.77 | 41.05 | 38.77 | 39.93 | +2.939% | 615,531 | +18.557% |
| 2026-02-03 | 38.98 | 39.78 | 38.16 | 38.79 | -1.071% | 694,763 | +22.042% |
| 2026-02-02 | 38.34 | 39.43 | 37.70 | 39.21 | +2.136% | 722,983 | +20.735% |
| 2026-01-30 | 37.86 | 38.45 | 36.44 | 38.39 | +2.895% | 871,175 | +23.313% |
| 2026-01-29 | 38.77 | 40.19 | 35.37 | 37.31 | -3.567% | 1,921,886 | +26.883% |
| 2026-01-28 | 39.63 | 39.83 | 38.40 | 38.69 | -2.249% | 668,212 | +22.357% |
| 2026-01-27 | 40.52 | 40.68 | 39.13 | 39.58 | -3.416% | 629,413 | +19.606% |
| 2026-01-26 | 41.62 | 41.99 | 40.78 | 40.98 | -1.561% | 491,224 | +15.520% |
| 2026-01-23 | 41.98 | 42.00 | 41.19 | 41.63 | -1.257% | 295,863 | +13.716% |
| 2026-01-22 | 41.65 | 42.67 | 41.65 | 42.16 | +1.444% | 773,657 | +12.287% |
| 2026-01-21 | 41.77 | 42.64 | 41.14 | 41.56 | -0.144% | 492,459 | +13.908% |
| 2026-01-20 | 41.10 | 42.05 | 40.69 | 41.62 | +0.120% | 626,107 | +13.743% |
| 2026-01-16 | 42.13 | 42.51 | 41.15 | 41.57 | -2.303% | 568,972 | +13.880% |
| 2026-01-15 | 41.82 | 42.98 | 41.66 | 42.55 | +2.333% | 610,277 | +11.257% |
| 2026-01-14 | 40.00 | 42.09 | 40.00 | 41.58 | +3.872% | 586,508 | +13.853% |
| 2026-01-13 | 43.53 | 43.68 | 39.60 | 40.03 | -7.892% | 578,699 | +18.261% |
| 2026-01-12 | 43.11 | 43.94 | 42.05 | 43.46 | +1.282% | 596,574 | +8.928% |
| 2026-01-09 | 43.24 | 43.51 | 41.81 | 42.91 | -2.919% | 730,254 | +10.324% |
| 2026-01-08 | 42.94 | 45.69 | 42.88 | 44.20 | +1.843% | 632,225 | +7.104% |
| 2026-01-07 | 43.92 | 44.50 | 42.95 | 43.40 | -0.207% | 806,409 | +9.078% |
| 2026-01-06 | 41.96 | 43.91 | 41.76 | 43.49 | +3.844% | 764,813 | +8.853% |
| 2026-01-05 | 40.35 | 42.87 | 40.35 | 41.88 | +3.356% | 560,405 | +13.037% |
| 2026-01-02 | 41.05 | 41.44 | 40.16 | 40.52 | -0.197% | 493,889 | +16.831% |
| 2025-12-31 | 41.20 | 41.20 | 40.15 | 40.60 | -1.313% | 496,107 | +16.601% |
| 2025-12-30 | 41.41 | 41.62 | 40.76 | 41.14 | -0.820% | 612,802 | +15.070% |
| 2025-12-29 | 40.81 | 41.55 | 40.71 | 41.48 | +1.667% | 457,445 | +14.127% |
| 2025-12-26 | 40.18 | 41.01 | 39.73 | 40.80 | +1.568% | 407,109 | +16.029% |
| 2025-12-24 | 39.86 | 40.36 | 39.73 | 40.17 | +1.337% | 149,919 | +17.849% |
| 2025-12-23 | 39.83 | 39.99 | 39.00 | 39.64 | -0.999% | 295,519 | +19.425% |
| 2025-12-22 | 39.61 | 40.78 | 39.61 | 40.04 | +0.225% | 348,255 | +18.232% |
| 2025-12-19 | 40.23 | 40.47 | 39.61 | 39.95 | -1.089% | 1,065,985 | +18.498% |
| 2025-12-18 | 39.94 | 40.80 | 39.53 | 40.39 | +1.482% | 520,842 | +17.207% |
| 2025-12-17 | 39.06 | 40.63 | 38.65 | 39.80 | +1.531% | 773,454 | +18.945% |
| 2025-12-16 | 40.56 | 40.65 | 39.18 | 39.20 | -2.778% | 559,361 | +20.765% |
| 2025-12-15 | 40.45 | 40.81 | 39.76 | 40.32 | -1.249% | 752,868 | +17.411% |
| 2025-12-12 | 39.83 | 41.16 | 39.51 | 40.83 | +2.459% | 720,918 | +15.944% |
| 2025-12-11 | 39.06 | 40.40 | 38.79 | 39.85 | +2.075% | 673,508 | +18.795% |
| 2025-12-10 | 38.79 | 39.19 | 38.32 | 39.04 | +0.128% | 695,847 | +21.260% |
| 2025-12-09 | 40.73 | 41.16 | 38.83 | 38.99 | -3.895% | 657,090 | +21.416% |
| 2025-12-08 | 40.07 | 41.31 | 39.69 | 40.57 | +1.248% | 912,879 | +16.687% |
| 2025-12-05 | 43.69 | 43.69 | 38.95 | 40.07 | -9.426% | 1,285,342 | +18.143% |
| 2025-12-04 | 44.36 | 44.88 | 43.72 | 44.24 | -0.248% | 447,048 | +7.007% |
| 2025-12-03 | 44.40 | 44.98 | 43.98 | 44.35 | +0.727% | 417,489 | +6.742% |
| 2025-12-02 | 44.54 | 44.73 | 43.38 | 44.03 | -1.056% | 401,685 | +7.518% |
| 2025-12-01 | 43.20 | 45.52 | 43.08 | 44.50 | +2.487% | 610,704 | +6.382% |
| 2025-11-28 | 43.76 | 43.96 | 43.26 | 43.42 | -0.777% | 247,867 | +9.028% |
| 2025-11-26 | 42.73 | 44.17 | 42.50 | 43.76 | +1.156% | 847,621 | +8.181% |
| 2025-11-25 | 42.86 | 44.05 | 42.86 | 43.26 | -0.092% | 576,629 | +9.431% |
| 2025-11-24 | 42.87 | 43.40 | 42.37 | 43.30 | +1.216% | 730,460 | +9.330% |
| 2025-11-21 | 41.21 | 43.49 | 40.75 | 42.78 | +5.292% | 641,619 | +10.659% |
| 2025-11-20 | 40.70 | 41.37 | 40.16 | 40.63 | +0.296% | 547,893 | +16.515% |
| 2025-11-19 | 41.80 | 41.84 | 40.25 | 40.51 | -3.179% | 509,229 | +16.860% |
| 2025-11-18 | 41.60 | 42.05 | 41.00 | 41.84 | +0.504% | 519,690 | +13.145% |
| 2025-11-17 | 42.13 | 42.27 | 41.48 | 41.63 | -0.975% | 475,287 | +13.716% |
| 2025-11-14 | 42.01 | 42.43 | 41.41 | 42.04 | -2.843% | 407,962 | +12.607% |
| 2025-11-13 | 43.00 | 44.12 | 42.65 | 43.27 | -0.666% | 535,030 | +9.406% |
| 2025-11-12 | 44.71 | 45.55 | 43.51 | 43.56 | -2.572% | 446,732 | +8.678% |
| 2025-11-11 | 44.28 | 44.80 | 43.93 | 44.71 | +1.729% | 409,103 | +5.882% |
| 2025-11-10 | 43.64 | 44.20 | 42.80 | 43.95 | -0.045% | 448,840 | +7.713% |
| 2025-11-07 | 44.54 | 45.99 | 43.62 | 43.97 | -0.543% | 568,000 | +7.664% |
| 2025-11-06 | 43.00 | 45.19 | 41.62 | 44.21 | -0.518% | 848,711 | +7.080% |
| 2025-11-05 | 45.05 | 45.31 | 43.65 | 44.44 | -2.778% | 476,948 | +6.526% |
| 2025-11-04 | 44.55 | 46.23 | 44.55 | 45.71 | +1.895% | 410,079 | +3.566% |
| 2025-11-03 | 43.76 | 44.88 | 43.00 | 44.86 | +1.955% | 909,491 | +5.528% |
| 2025-10-31 | 44.01 | 44.86 | 43.51 | 44.00 | -1.101% | 654,928 | +7.591% |
| 2025-10-30 | 46.34 | 46.52 | 44.28 | 44.49 | -4.753% | 635,056 | +6.406% |
| 2025-10-29 | 46.91 | 48.19 | 46.44 | 46.71 | -1.289% | 345,498 | +1.349% |
| 2025-10-28 | 47.14 | 47.40 | 46.50 | 47.32 | -0.084% | 196,710 | +0.042% |
| 2025-10-27 | 48.43 | 48.43 | 46.72 | 47.36 | -0.838% | 261,512 | -0.042% |
| 2025-10-24 | 48.77 | 48.77 | 47.66 | 47.76 | -1.036% | 349,382 | -0.879% |
| 2025-10-23 | 48.74 | 49.19 | 47.90 | 48.26 | -1.046% | 408,491 | -1.906% |
| 2025-10-22 | 48.89 | 49.62 | 48.26 | 48.77 | +0.827% | 377,368 | -2.932% |
| 2025-10-21 | 47.83 | 48.88 | 47.63 | 48.37 | +1.235% | 374,342 | -2.129% |
| 2025-10-20 | 45.76 | 47.89 | 45.71 | 47.78 | +5.731% | 389,026 | -0.921% |
| 2025-10-17 | 44.87 | 45.40 | 44.78 | 45.19 | +0.512% | 222,541 | +4.758% |
| 2025-10-16 | 43.64 | 45.28 | 43.64 | 44.96 | +1.079% | 338,947 | +5.294% |
| 2025-10-15 | 44.48 | 45.56 | 44.12 | 44.48 | -0.112% | 230,423 | +6.430% |
| 2025-10-14 | 42.90 | 44.84 | 42.77 | 44.53 | +2.604% | 239,259 | +6.310% |
| 2025-10-13 | 43.19 | 43.88 | 42.51 | 43.40 | +1.687% | 367,996 | +9.078% |
| 2025-10-10 | 45.61 | 45.61 | 42.50 | 42.68 | -6.012% | 470,894 | +10.918% |
| 2025-10-09 | 46.58 | 46.58 | 45.37 | 45.41 | -2.386% | 228,114 | +4.250% |
| 2025-10-08 | 46.02 | 46.54 | 45.28 | 46.52 | +1.351% | 203,296 | +1.763% |
| 2025-10-07 | 46.70 | 46.81 | 45.72 | 45.90 | -1.227% | 224,872 | +3.137% |
| 2025-10-06 | 48.24 | 48.41 | 46.38 | 46.47 | -3.449% | 314,463 | +1.872% |
| 2025-10-03 | 46.69 | 48.44 | 46.69 | 48.13 | +3.283% | 344,255 | -1.641% |
| 2025-10-02 | 47.16 | 47.43 | 45.84 | 46.60 | -1.187% | 402,325 | +1.588% |
| 2025-10-01 | 46.88 | 47.56 | 45.49 | 47.16 | +0.276% | 472,494 | +0.382% |
| 2025-09-30 | 45.47 | 47.31 | 45.20 | 47.03 | +2.978% | 484,326 | +0.659% |
| 2025-09-29 | 45.94 | 46.20 | 45.17 | 45.67 | -0.717% | 331,931 | +3.657% |
| 2025-09-26 | 46.10 | 46.79 | 45.59 | 46.00 | +0.022% | 479,619 | +2.913% |
| 2025-09-25 | 48.39 | 48.39 | 45.06 | 45.99 | -5.195% | 592,695 | +2.935% |
| 2025-09-24 | 48.31 | 48.83 | 48.31 | 48.51 | -0.082% | 524,165 | -2.412% |
| 2025-09-23 | 49.84 | 50.51 | 48.46 | 48.55 | -2.900% | 533,379 | -2.492% |
| 2025-09-22 | 49.91 | 50.56 | 49.59 | 50.00 | -0.020% | 461,247 | -5.320% |
| 2025-09-19 | 51.50 | 51.57 | 49.73 | 50.01 | -2.742% | 563,299 | -5.339% |
| 2025-09-18 | 50.58 | 51.76 | 50.58 | 51.42 | +1.862% | 309,368 | -7.935% |
| 2025-09-17 | 53.01 | 53.58 | 50.21 | 50.48 | -4.285% | 516,943 | -6.220% |
| 2025-09-16 | 51.75 | 52.83 | 51.39 | 52.74 | +1.834% | 231,626 | -10.239% |
| 2025-09-15 | 53.06 | 53.15 | 51.59 | 51.79 | -2.098% | 313,019 | -8.592% |
| 2025-09-12 | 53.72 | 53.88 | 52.84 | 52.90 | -2.128% | 192,700 | -10.510% |
| 2025-09-11 | 52.71 | 54.12 | 52.71 | 54.05 | +2.348% | 282,802 | -12.414% |
| 2025-09-10 | 53.92 | 53.92 | 52.35 | 52.81 | -2.167% | 452,736 | -10.358% |
| 2025-09-09 | 53.71 | 54.22 | 53.18 | 53.98 | +0.279% | 345,181 | -12.301% |
| 2025-09-08 | 54.70 | 54.80 | 53.47 | 53.83 | -2.074% | 390,037 | -12.056% |
| 2025-09-05 | 54.82 | 56.63 | 54.65 | 54.97 | +0.512% | 412,311 | -13.880% |
| 2025-09-04 | 52.84 | 54.79 | 52.08 | 54.69 | +3.442% | 395,642 | -13.439% |
| 2025-09-03 | 53.01 | 53.75 | 52.02 | 52.87 | -1.270% | 311,973 | -10.460% |
| 2025-09-02 | 53.54 | 54.36 | 53.28 | 53.55 | -1.490% | 299,242 | -11.597% |
| 2025-08-29 | 53.86 | 55.15 | 53.59 | 54.36 | +1.173% | 228,637 | -12.914% |
| 2025-08-28 | 54.39 | 54.39 | 53.18 | 53.73 | -1.286% | 252,119 | -11.893% |
| 2025-08-27 | 54.65 | 55.07 | 54.24 | 54.43 | -0.548% | 188,843 | -13.026% |
| 2025-08-26 | 54.21 | 54.87 | 53.95 | 54.73 | +0.829% | 254,877 | -13.503% |
| 2025-08-25 | 55.70 | 55.73 | 54.23 | 54.28 | -2.741% | 241,089 | -12.786% |
| 2025-08-22 | 53.53 | 56.12 | 53.23 | 55.81 | +5.163% | 509,181 | -15.176% |
| 2025-08-21 | 52.79 | 53.99 | 52.60 | 53.07 | -0.730% | 405,721 | -10.797% |
| 2025-08-20 | 54.45 | 54.74 | 53.44 | 53.46 | -1.908% | 321,677 | -11.448% |
| 2025-08-19 | 53.49 | 55.37 | 53.49 | 54.50 | +2.079% | 265,469 | -13.138% |
| 2025-08-18 | 53.23 | 54.63 | 52.92 | 53.39 | +0.508% | 394,210 | -11.332% |
| 2025-08-15 | 53.25 | 53.58 | 52.51 | 53.12 | +0.912% | 308,668 | -10.881% |
| 2025-08-14 | 54.20 | 54.44 | 51.99 | 52.64 | -4.620% | 471,186 | -10.068% |
| 2025-08-13 | 54.44 | 55.70 | 54.05 | 55.19 | +2.185% | 506,094 | -14.224% |
| 2025-08-12 | 52.81 | 54.23 | 52.81 | 54.01 | +2.915% | 494,682 | -12.350% |
| 2025-08-11 | 54.59 | 55.32 | 52.33 | 52.48 | -4.006% | 817,332 | -9.794% |
| 2025-08-08 | 53.38 | 54.90 | 52.98 | 54.67 | +2.417% | 552,572 | -13.408% |
| 2025-08-07 | 51.70 | 53.42 | 51.06 | 53.38 | +4.544% | 1,438,827 | -11.315% |
| 2025-08-06 | 53.56 | 53.79 | 51.05 | 51.06 | -4.561% | 527,396 | -7.286% |
| 2025-08-05 | 53.77 | 53.79 | 52.57 | 53.50 | +0.037% | 531,658 | -11.514% |
| 2025-08-04 | 52.27 | 53.76 | 51.26 | 53.48 | +2.276% | 439,843 | -11.481% |
| 2025-08-01 | 50.90 | 52.35 | 49.91 | 52.29 | +2.229% | 626,071 | -9.466% |
| 2025-07-31 | 52.22 | 53.00 | 49.68 | 51.15 | +2.014% | 1,209,409 | -7.449% |
| 2025-07-30 | 50.15 | 51.23 | 49.80 | 50.14 | -0.298% | 655,675 | -5.584% |
| 2025-07-29 | 50.34 | 50.99 | 49.59 | 50.29 | +0.540% | 415,830 | -5.866% |
| 2025-07-28 | 50.66 | 51.42 | 49.81 | 50.02 | -1.825% | 459,219 | -5.358% |
| 2025-07-25 | 49.89 | 50.98 | 49.21 | 50.95 | +2.805% | 322,750 | -7.085% |
| 2025-07-24 | 49.99 | 50.74 | 49.42 | 49.56 | -1.255% | 420,656 | -4.479% |
| 2025-07-23 | 48.73 | 50.27 | 48.15 | 50.19 | +4.497% | 703,942 | -5.678% |
| 2025-07-22 | 47.81 | 49.06 | 47.36 | 48.03 | +0.397% | 658,914 | -1.437% |
| 2025-07-21 | 47.90 | 48.23 | 47.33 | 47.84 | +0.420% | 486,598 | -1.045% |
| 2025-07-18 | 49.83 | 49.83 | 47.53 | 47.64 | -3.269% | 476,414 | -0.630% |
| 2025-07-17 | 49.64 | 50.50 | 49.05 | 49.25 | -1.382% | 537,398 | -3.878% |
| 2025-07-16 | 49.05 | 50.19 | 48.52 | 49.94 | +2.336% | 713,823 | -5.206% |
| 2025-07-15 | 50.27 | 50.58 | 48.74 | 48.80 | -2.517% | 337,085 | -2.992% |
| 2025-07-14 | 51.10 | 51.60 | 49.84 | 50.06 | -2.360% | 357,464 | -5.433% |
| 2025-07-11 | 53.43 | 53.43 | 51.17 | 51.27 | -4.293% | 333,935 | -7.665% |
| 2025-07-10 | 52.82 | 54.81 | 52.39 | 53.57 | +1.247% | 440,428 | -11.630% |
| 2025-07-09 | 52.66 | 53.09 | 51.20 | 52.91 | +0.877% | 322,027 | -10.527% |
| 2025-07-08 | 51.41 | 54.21 | 51.41 | 52.45 | +1.001% | 449,988 | -9.743% |
| 2025-07-07 | 53.51 | 53.92 | 51.72 | 51.93 | -4.417% | 445,622 | -8.839% |
| 2025-07-03 | 55.30 | 55.30 | 53.95 | 54.33 | +0.203% | 250,665 | -12.866% |
| 2025-07-02 | 54.38 | 54.66 | 53.22 | 54.22 | +0.277% | 494,345 | -12.689% |
| 2025-07-01 | 51.95 | 55.19 | 51.92 | 54.07 | +3.821% | 412,370 | -12.447% |
| 2025-06-30 | 52.28 | 52.92 | 51.77 | 52.08 | -0.173% | 280,309 | -9.101% |
| 2025-06-27 | 52.52 | 53.05 | 51.43 | 52.17 | -0.325% | 1,210,977 | -9.258% |
| 2025-06-26 | 52.47 | 52.60 | 51.71 | 52.34 | -0.134% | 263,473 | -9.553% |
| 2025-06-25 | 52.59 | 53.30 | 52.14 | 52.41 | -0.814% | 269,738 | -9.674% |
| 2025-06-24 | 52.30 | 53.05 | 51.52 | 52.84 | +2.264% | 510,080 | -10.409% |
| 2025-06-23 | 51.88 | 52.70 | 50.80 | 51.67 | -0.996% | 376,780 | -8.380% |
| 2025-06-20 | 52.48 | 52.85 | 51.30 | 52.19 | +0.211% | 409,073 | -9.293% |
| 2025-06-18 | 52.09 | 53.12 | 51.82 | 52.08 | -0.306% | 591,518 | -9.101% |
| 2025-06-17 | 52.75 | 53.13 | 52.07 | 52.24 | -2.136% | 470,274 | -9.380% |
| 2025-06-16 | 54.00 | 54.29 | 52.65 | 53.38 | -0.317% | 454,442 | -11.315% |
| 2025-06-13 | 53.93 | 55.40 | 53.48 | 53.55 | -2.583% | 325,631 | -11.597% |
| 2025-06-12 | 55.39 | 55.41 | 53.74 | 54.97 | -3.477% | 467,767 | -13.880% |
| 2025-06-11 | 59.50 | 59.52 | 56.88 | 56.95 | -4.076% | 332,142 | -16.874% |
| 2025-06-10 | 59.82 | 60.35 | 58.90 | 59.37 | +0.559% | 214,667 | -20.263% |
| 2025-06-09 | 57.66 | 59.20 | 56.85 | 59.04 | +3.670% | 368,187 | -19.817% |
| 2025-06-06 | 57.37 | 57.45 | 56.19 | 56.95 | +0.583% | 319,469 | -16.874% |
| 2025-06-05 | 56.63 | 57.36 | 56.00 | 56.62 | +0.088% | 356,759 | -16.390% |
| 2025-06-04 | 56.89 | 57.42 | 56.39 | 56.57 | -0.597% | 213,324 | -16.316% |
| 2025-06-03 | 55.43 | 56.99 | 54.39 | 56.91 | +2.763% | 239,886 | -16.816% |
| 2025-06-02 | 56.39 | 56.84 | 55.10 | 55.38 | -2.414% | 251,784 | -14.518% |
| 2025-05-30 | 57.15 | 57.56 | 56.42 | 56.75 | -1.629% | 284,051 | -16.581% |
| 2025-05-29 | 57.59 | 58.01 | 56.93 | 57.69 | +1.086% | 251,467 | -17.941% |
| 2025-05-28 | 57.64 | 58.25 | 56.78 | 57.07 | -1.229% | 212,688 | -17.049% |
| 2025-05-27 | 56.49 | 58.27 | 56.24 | 57.78 | +4.296% | 455,769 | -18.069% |
| 2025-05-23 | 55.33 | 55.92 | 54.77 | 55.40 | -1.177% | 332,606 | -14.549% |
| 2025-05-22 | 57.16 | 57.39 | 55.82 | 56.06 | -2.352% | 260,358 | -15.555% |
| 2025-05-21 | 59.22 | 59.22 | 57.29 | 57.41 | -4.061% | 289,216 | -17.540% |
| 2025-05-20 | 59.73 | 60.80 | 59.41 | 59.84 | -0.713% | 349,732 | -20.889% |
| 2025-05-19 | 59.25 | 60.34 | 58.41 | 60.27 | -0.033% | 240,252 | -21.453% |
| 2025-05-16 | 59.77 | 60.51 | 59.08 | 60.29 | +0.988% | 276,708 | -21.480% |
| 2025-05-15 | 58.66 | 59.95 | 57.82 | 59.70 | 0.000% | 324,046 | -20.704% |