CON
Concentra Group Holdings Parent, Inc.
stockNYSE
Market OpenOct 5, 2026 2:19:55 PM EDT
36.26USD+1.725%(+0.61)324,566
36.25Bid36.28Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
35.99USD+0.954%(+0.34)
CON Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.93 | 36.37 | 35.56 | 36.26 | +1.711% | 324,566 | 0.000% |
| 2026-10-02 | 35.32 | 36.18 | 34.90 | 35.65 | +1.945% | 1,381,617 | +1.711% |
| 2026-10-01 | 34.26 | 35.25 | 34.05 | 34.97 | +1.598% | 876,389 | +3.689% |
| 2026-09-30 | 35.39 | 35.42 | 34.39 | 34.42 | -2.603% | 1,088,578 | +5.346% |
| 2026-09-29 | 36.06 | 36.06 | 34.83 | 35.34 | -0.057% | 587,400 | +2.603% |
| 2026-09-28 | 34.77 | 35.56 | 34.75 | 35.36 | +1.000% | 594,956 | +2.545% |
| 2026-09-25 | 34.32 | 35.07 | 34.32 | 35.01 | +1.127% | 571,369 | +3.570% |
| 2026-09-24 | 34.61 | 35.20 | 34.41 | 34.62 | -0.489% | 841,387 | +4.737% |
| 2026-09-23 | 34.85 | 35.22 | 34.55 | 34.79 | -0.258% | 815,427 | +4.225% |
| 2026-09-22 | 34.48 | 35.44 | 34.48 | 34.88 | +0.316% | 681,266 | +3.956% |
| 2026-09-21 | 35.31 | 35.51 | 34.59 | 34.77 | -1.973% | 743,223 | +4.285% |
| 2026-09-18 | 35.56 | 35.66 | 34.78 | 35.47 | -0.169% | 4,867,077 | +2.227% |
| 2026-09-17 | 36.50 | 36.66 | 35.49 | 35.53 | -2.310% | 1,117,688 | +2.055% |
| 2026-09-16 | 35.15 | 36.71 | 35.14 | 36.37 | +2.106% | 1,092,578 | -0.302% |
| 2026-09-15 | 35.71 | 35.95 | 35.45 | 35.62 | -0.531% | 830,029 | +1.797% |
| 2026-09-14 | 34.56 | 36.05 | 34.52 | 35.81 | +2.461% | 1,093,426 | +1.257% |
| 2026-09-11 | 34.61 | 34.98 | 34.55 | 34.95 | +2.074% | 655,273 | +3.748% |
| 2026-09-10 | 34.67 | 34.94 | 34.16 | 34.24 | +0.176% | 612,074 | +5.900% |
| 2026-09-09 | 33.75 | 34.31 | 33.32 | 34.18 | +0.885% | 649,714 | +6.085% |
| 2026-09-08 | 33.99 | 34.42 | 33.59 | 33.88 | -1.712% | 724,035 | +7.025% |
| 2026-09-04 | 34.24 | 34.75 | 34.23 | 34.47 | -0.116% | 363,453 | +5.193% |
| 2026-09-03 | 34.30 | 34.60 | 33.75 | 34.51 | +1.411% | 841,955 | +5.071% |
| 2026-09-02 | 34.07 | 34.60 | 34.00 | 34.03 | +0.413% | 658,438 | +6.553% |
| 2026-09-01 | 33.98 | 34.34 | 33.80 | 33.89 | +0.445% | 587,204 | +6.993% |
| 2026-08-31 | 34.33 | 34.33 | 33.62 | 33.74 | -1.518% | 838,950 | +7.469% |
| 2026-08-28 | 34.92 | 34.92 | 34.19 | 34.26 | -1.268% | 508,131 | +5.838% |
| 2026-08-27 | 34.62 | 34.92 | 34.43 | 34.70 | -0.715% | 561,641 | +4.496% |
| 2026-08-26 | 34.95 | 35.31 | 34.62 | 34.95 | +0.489% | 683,957 | +3.748% |
| 2026-08-25 | 35.26 | 35.31 | 34.55 | 34.78 | -0.600% | 632,302 | +4.255% |
| 2026-08-24 | 34.58 | 35.48 | 34.58 | 34.99 | -0.029% | 581,348 | +3.630% |
| 2026-08-21 | 34.96 | 35.16 | 34.66 | 35.00 | +0.546% | 844,287 | +3.600% |
| 2026-08-20 | 35.49 | 35.49 | 34.45 | 34.81 | +0.115% | 616,495 | +4.165% |
| 2026-08-19 | 35.34 | 35.67 | 34.56 | 34.77 | -0.799% | 964,109 | +4.285% |
| 2026-08-18 | 35.47 | 35.90 | 35.04 | 35.05 | -1.351% | 894,886 | +3.452% |
| 2026-08-17 | 35.54 | 35.83 | 35.05 | 35.53 | +0.282% | 758,855 | +2.055% |
| 2026-08-14 | 34.91 | 35.52 | 34.90 | 35.43 | +0.883% | 811,532 | +2.343% |
| 2026-08-13 | 35.00 | 35.13 | 34.55 | 35.12 | +1.679% | 1,660,420 | +3.246% |
| 2026-08-12 | 32.74 | 34.55 | 32.74 | 34.54 | +4.572% | 1,343,658 | +4.980% |
| 2026-08-11 | 34.36 | 34.38 | 33.00 | 33.03 | -3.138% | 796,538 | +9.779% |
| 2026-08-10 | 33.56 | 34.75 | 33.33 | 34.10 | +0.117% | 982,228 | +6.334% |
| 2026-08-07 | 34.27 | 35.15 | 32.09 | 34.06 | +11.526% | 2,037,662 | +6.459% |
| 2026-08-06 | 30.86 | 30.95 | 30.13 | 30.54 | -0.715% | 1,389,962 | +18.730% |
| 2026-08-05 | 31.35 | 31.53 | 30.37 | 30.76 | -1.157% | 1,452,235 | +17.880% |
| 2026-08-04 | 31.49 | 31.59 | 31.00 | 31.12 | -1.830% | 741,515 | +16.517% |
| 2026-08-03 | 31.65 | 32.09 | 31.65 | 31.70 | +0.158% | 606,201 | +14.385% |
| 2026-07-31 | 31.22 | 31.90 | 30.96 | 31.65 | +0.095% | 556,946 | +14.566% |
| 2026-07-30 | 31.59 | 31.79 | 31.08 | 31.62 | +0.032% | 740,708 | +14.674% |
| 2026-07-29 | 32.86 | 32.86 | 31.46 | 31.61 | -3.304% | 773,531 | +14.711% |
| 2026-07-28 | 32.22 | 32.82 | 32.10 | 32.69 | +2.509% | 646,197 | +10.921% |
| 2026-07-27 | 31.33 | 32.28 | 31.33 | 31.89 | +0.886% | 519,369 | +13.703% |
| 2026-07-24 | 32.00 | 32.51 | 31.53 | 31.61 | +0.254% | 1,254,235 | +14.711% |
| 2026-07-23 | 31.42 | 31.57 | 30.00 | 31.53 | +0.831% | 690,571 | +15.002% |
| 2026-07-22 | 31.43 | 31.94 | 31.15 | 31.27 | -1.605% | 763,166 | +15.958% |
| 2026-07-21 | 31.47 | 31.79 | 31.16 | 31.78 | +1.501% | 988,764 | +14.097% |
| 2026-07-20 | 31.71 | 31.98 | 31.30 | 31.31 | -0.949% | 796,294 | +15.810% |
| 2026-07-17 | 31.39 | 32.03 | 31.27 | 31.61 | -0.095% | 765,263 | +14.711% |
| 2026-07-16 | 31.12 | 32.18 | 30.92 | 31.64 | +3.534% | 1,032,699 | +14.602% |
| 2026-07-15 | 30.76 | 31.09 | 30.55 | 30.56 | -1.100% | 880,842 | +18.652% |
| 2026-07-14 | 31.34 | 31.38 | 30.46 | 30.90 | -1.561% | 1,029,582 | +17.346% |
| 2026-07-13 | 31.60 | 31.92 | 31.35 | 31.39 | -0.507% | 696,411 | +15.514% |
| 2026-07-10 | 31.45 | 31.69 | 31.25 | 31.55 | +0.478% | 793,922 | +14.929% |
| 2026-07-09 | 31.61 | 31.83 | 31.33 | 31.40 | -0.191% | 653,185 | +15.478% |
| 2026-07-08 | 31.54 | 31.70 | 31.27 | 31.46 | -0.537% | 903,674 | +15.257% |
| 2026-07-07 | 31.84 | 32.32 | 31.63 | 31.63 | -0.660% | 1,034,914 | +14.638% |
| 2026-07-06 | 32.09 | 32.35 | 31.73 | 31.84 | -0.219% | 1,036,428 | +13.882% |
| 2026-07-02 | 30.90 | 31.93 | 30.85 | 31.91 | +3.705% | 1,270,477 | +13.632% |
| 2026-07-01 | 29.83 | 30.90 | 29.39 | 30.77 | +3.429% | 2,191,824 | +17.842% |
| 2026-06-30 | 29.41 | 30.00 | 29.41 | 29.75 | -0.067% | 1,241,015 | +21.882% |
| 2026-06-29 | 29.85 | 30.37 | 29.55 | 29.77 | -1.359% | 1,001,093 | +21.800% |
| 2026-06-26 | 29.64 | 30.24 | 29.51 | 30.18 | +1.925% | 2,994,693 | +20.146% |
| 2026-06-25 | 29.23 | 29.77 | 29.08 | 29.61 | +1.613% | 941,918 | +22.459% |
| 2026-06-24 | 28.78 | 29.39 | 28.75 | 29.14 | +1.675% | 815,008 | +24.434% |
| 2026-06-23 | 28.11 | 28.94 | 28.08 | 28.66 | +0.597% | 493,465 | +26.518% |
| 2026-06-22 | 28.69 | 28.91 | 28.48 | 28.49 | -0.245% | 660,777 | +27.273% |
| 2026-06-18 | 28.94 | 28.94 | 28.40 | 28.56 | +0.634% | 1,399,584 | +26.961% |
| 2026-06-17 | 28.27 | 28.70 | 28.18 | 28.38 | -0.281% | 801,191 | +27.766% |
| 2026-06-16 | 28.32 | 28.61 | 28.27 | 28.46 | +1.101% | 910,967 | +27.407% |
| 2026-06-15 | 28.03 | 28.47 | 27.78 | 28.15 | +0.071% | 893,216 | +28.810% |
| 2026-06-12 | 27.45 | 28.20 | 27.41 | 28.13 | +3.267% | 1,303,614 | +28.902% |
| 2026-06-11 | 26.37 | 27.63 | 26.37 | 27.24 | +2.368% | 1,429,283 | +33.113% |
| 2026-06-10 | 26.40 | 26.74 | 26.29 | 26.61 | +1.915% | 1,022,023 | +36.265% |
| 2026-06-09 | 25.67 | 26.39 | 25.65 | 26.11 | +2.553% | 1,019,886 | +38.874% |
| 2026-06-08 | 25.51 | 25.87 | 25.23 | 25.46 | +0.553% | 562,982 | +42.419% |
| 2026-06-05 | 25.57 | 25.85 | 25.32 | 25.32 | +1.605% | 583,614 | +43.207% |
| 2026-06-04 | 25.11 | 25.38 | 24.64 | 24.92 | +0.687% | 747,399 | +45.506% |
| 2026-06-03 | 25.23 | 25.25 | 24.60 | 24.75 | -1.355% | 662,071 | +46.505% |
| 2026-06-02 | 25.26 | 25.56 | 24.97 | 25.09 | -0.634% | 778,647 | +44.520% |
| 2026-06-01 | 25.00 | 25.45 | 24.51 | 25.25 | +1.528% | 986,027 | +43.604% |
| 2026-05-29 | 25.21 | 25.42 | 24.75 | 24.87 | -1.932% | 1,352,673 | +45.798% |
| 2026-05-28 | 25.69 | 25.82 | 25.19 | 25.36 | -1.705% | 692,289 | +42.981% |
| 2026-05-27 | 25.71 | 26.24 | 25.48 | 25.80 | +1.058% | 516,997 | +40.543% |
| 2026-05-26 | 25.13 | 25.60 | 25.13 | 25.53 | +0.829% | 628,287 | +42.029% |
| 2026-05-22 | 25.66 | 25.76 | 25.05 | 25.32 | -1.055% | 887,346 | +43.207% |
| 2026-05-21 | 25.24 | 25.59 | 24.98 | 25.59 | +0.669% | 613,684 | +41.696% |
| 2026-05-20 | 25.59 | 26.00 | 25.29 | 25.42 | -0.431% | 783,836 | +42.644% |
| 2026-05-19 | 26.18 | 26.18 | 25.39 | 25.53 | -2.109% | 601,984 | +42.029% |
| 2026-05-18 | 25.61 | 26.33 | 25.48 | 26.08 | +0.812% | 530,350 | +39.034% |
| 2026-05-15 | 26.35 | 26.60 | 25.78 | 25.87 | -1.260% | 664,152 | +40.162% |
| 2026-05-14 | 26.24 | 26.66 | 26.03 | 26.20 | +1.276% | 874,355 | +38.397% |
| 2026-05-13 | 25.54 | 25.87 | 25.14 | 25.87 | +1.173% | 992,284 | +40.162% |
| 2026-05-12 | 25.00 | 25.68 | 24.42 | 25.57 | +2.280% | 1,633,617 | +41.807% |
| 2026-05-11 | 24.05 | 25.00 | 23.87 | 25.00 | +3.477% | 1,139,293 | +45.040% |
| 2026-05-08 | 24.27 | 25.00 | 22.95 | 24.16 | +2.373% | 3,129,745 | +50.083% |
| 2026-05-07 | 22.73 | 24.34 | 22.21 | 23.60 | +3.418% | 2,089,751 | +53.644% |
| 2026-05-06 | 23.04 | 23.21 | 22.66 | 22.82 | 0.000% | 505,605 | +58.896% |
| 2026-05-05 | 22.71 | 22.86 | 22.43 | 22.82 | +0.662% | 571,707 | +58.896% |
| 2026-05-04 | 22.83 | 22.83 | 22.27 | 22.67 | +0.621% | 629,777 | +59.947% |
| 2026-05-01 | 22.30 | 22.80 | 22.27 | 22.53 | +0.267% | 532,831 | +60.941% |
| 2026-04-30 | 22.34 | 22.70 | 21.95 | 22.47 | +0.357% | 748,126 | +61.371% |
| 2026-04-29 | 22.41 | 22.71 | 22.14 | 22.39 | -0.754% | 756,927 | +61.947% |
| 2026-04-28 | 22.99 | 22.99 | 22.37 | 22.56 | -0.485% | 412,688 | +60.727% |
| 2026-04-27 | 22.34 | 23.05 | 22.34 | 22.67 | -0.657% | 668,711 | +59.947% |
| 2026-04-24 | 22.75 | 22.97 | 22.32 | 22.82 | -0.783% | 694,556 | +58.896% |
| 2026-04-23 | 22.74 | 23.26 | 22.48 | 23.00 | +1.590% | 708,772 | +57.652% |
| 2026-04-22 | 22.34 | 22.66 | 22.22 | 22.64 | +1.616% | 444,379 | +60.159% |
| 2026-04-21 | 22.98 | 23.06 | 22.26 | 22.28 | -2.622% | 391,968 | +62.747% |
| 2026-04-20 | 22.79 | 23.09 | 22.70 | 22.88 | +0.087% | 302,893 | +58.479% |
| 2026-04-17 | 22.48 | 23.04 | 22.48 | 22.86 | +2.373% | 410,765 | +58.618% |
| 2026-04-16 | 22.42 | 22.67 | 22.31 | 22.33 | -0.490% | 366,656 | +62.382% |
| 2026-04-15 | 22.24 | 22.87 | 22.24 | 22.44 | -1.363% | 533,980 | +61.586% |
| 2026-04-14 | 22.34 | 22.96 | 22.25 | 22.75 | +1.563% | 565,381 | +59.385% |
| 2026-04-13 | 21.77 | 22.43 | 21.63 | 22.40 | +2.143% | 650,539 | +61.875% |
| 2026-04-10 | 22.19 | 22.26 | 21.59 | 21.93 | -1.172% | 568,165 | +65.344% |
| 2026-04-09 | 21.50 | 22.47 | 21.50 | 22.19 | +1.278% | 572,733 | +63.407% |
| 2026-04-08 | 21.92 | 22.09 | 21.78 | 21.91 | +2.719% | 651,533 | +65.495% |
| 2026-04-07 | 21.11 | 21.64 | 21.02 | 21.33 | +1.620% | 736,894 | +69.995% |
| 2026-04-06 | 20.67 | 21.05 | 20.54 | 20.99 | +0.479% | 527,934 | +72.749% |
| 2026-04-02 | 21.05 | 21.16 | 20.67 | 20.89 | -1.602% | 539,000 | +73.576% |
| 2026-04-01 | 21.32 | 21.55 | 21.20 | 21.23 | -1.026% | 537,263 | +70.796% |
| 2026-03-31 | 21.02 | 21.52 | 20.84 | 21.45 | +1.900% | 906,981 | +69.044% |
| 2026-03-30 | 21.39 | 21.39 | 20.86 | 21.05 | -0.331% | 679,291 | +72.257% |
| 2026-03-27 | 21.50 | 21.65 | 21.03 | 21.12 | -2.673% | 866,195 | +71.686% |
| 2026-03-26 | 21.79 | 22.06 | 21.54 | 21.70 | -1.408% | 926,575 | +67.097% |
| 2026-03-25 | 22.02 | 22.06 | 21.57 | 22.01 | +0.732% | 745,704 | +64.743% |
| 2026-03-24 | 22.14 | 22.31 | 21.84 | 21.85 | -2.325% | 809,334 | +65.950% |
| 2026-03-23 | 21.71 | 22.61 | 21.71 | 22.37 | +3.278% | 639,890 | +62.092% |
| 2026-03-20 | 21.79 | 22.13 | 21.50 | 21.66 | -1.141% | 1,573,931 | +67.405% |
| 2026-03-19 | 22.67 | 23.23 | 21.59 | 21.91 | -3.904% | 825,445 | +65.495% |
| 2026-03-18 | 22.65 | 22.95 | 22.41 | 22.80 | 0.000% | 784,418 | +59.035% |
| 2026-03-17 | 22.73 | 23.11 | 22.50 | 22.80 | +0.796% | 835,130 | +59.035% |
| 2026-03-16 | 22.58 | 22.88 | 22.48 | 22.62 | +1.118% | 763,113 | +60.301% |
| 2026-03-13 | 21.93 | 22.37 | 21.84 | 22.37 | +2.006% | 783,703 | +62.092% |
| 2026-03-12 | 22.31 | 22.40 | 21.90 | 21.93 | -2.273% | 643,954 | +65.344% |
| 2026-03-11 | 22.44 | 22.54 | 22.13 | 22.44 | 0.000% | 709,163 | +61.586% |
| 2026-03-10 | 22.43 | 22.77 | 22.36 | 22.44 | -0.576% | 587,348 | +61.586% |
| 2026-03-09 | 22.64 | 22.70 | 22.10 | 22.57 | -1.096% | 750,777 | +60.656% |
| 2026-03-06 | 22.72 | 23.25 | 22.38 | 22.82 | -2.687% | 629,854 | +58.896% |
| 2026-03-05 | 23.36 | 23.53 | 23.07 | 23.45 | -0.467% | 907,918 | +54.627% |
| 2026-03-04 | 23.47 | 23.86 | 23.25 | 23.56 | +0.341% | 631,746 | +53.905% |
| 2026-03-03 | 23.35 | 23.59 | 22.98 | 23.48 | -1.012% | 607,604 | +54.429% |
| 2026-03-02 | 23.25 | 23.80 | 23.13 | 23.72 | -1.002% | 860,541 | +52.867% |
| 2026-02-27 | 23.05 | 24.46 | 22.78 | 23.96 | +1.354% | 1,223,027 | +51.336% |
| 2026-02-26 | 23.66 | 23.74 | 23.00 | 23.64 | +1.069% | 1,005,017 | +53.384% |
| 2026-02-25 | 23.47 | 23.50 | 23.07 | 23.39 | -0.085% | 977,157 | +55.024% |
| 2026-02-24 | 23.40 | 23.52 | 23.11 | 23.41 | +0.086% | 562,957 | +54.891% |
| 2026-02-23 | 23.60 | 23.96 | 23.32 | 23.39 | -1.183% | 585,958 | +55.024% |
| 2026-02-20 | 23.86 | 24.05 | 23.57 | 23.67 | -0.671% | 677,276 | +53.190% |
| 2026-02-19 | 23.66 | 24.03 | 23.57 | 23.83 | +0.421% | 684,565 | +52.161% |
| 2026-02-18 | 23.46 | 23.80 | 23.39 | 23.73 | +0.296% | 921,756 | +52.802% |
| 2026-02-17 | 23.72 | 23.90 | 23.33 | 23.66 | +0.510% | 1,007,417 | +53.254% |
| 2026-02-13 | 23.98 | 24.12 | 23.46 | 23.54 | -1.465% | 937,678 | +54.036% |
| 2026-02-12 | 24.32 | 24.68 | 23.84 | 23.89 | -1.158% | 730,399 | +51.779% |
| 2026-02-11 | 23.75 | 24.49 | 23.55 | 24.17 | +1.299% | 1,290,119 | +50.021% |
| 2026-02-10 | 23.33 | 23.94 | 23.11 | 23.86 | +3.111% | 924,286 | +51.970% |
| 2026-02-09 | 23.37 | 23.75 | 23.10 | 23.14 | -1.532% | 703,035 | +56.698% |
| 2026-02-06 | 23.27 | 23.98 | 23.27 | 23.50 | -0.127% | 1,262,260 | +54.298% |
| 2026-02-05 | 23.24 | 23.83 | 22.86 | 23.53 | +2.527% | 2,201,001 | +54.101% |
| 2026-02-04 | 22.87 | 23.69 | 22.72 | 22.95 | +0.614% | 2,643,419 | +57.996% |
| 2026-02-03 | 22.00 | 22.84 | 22.00 | 22.81 | +2.980% | 1,387,107 | +58.965% |
| 2026-02-02 | 22.22 | 22.50 | 21.72 | 22.15 | -0.135% | 1,753,246 | +63.702% |
| 2026-01-30 | 21.42 | 22.20 | 21.42 | 22.18 | +2.685% | 1,732,134 | +63.481% |
| 2026-01-29 | 21.65 | 21.87 | 21.32 | 21.60 | +0.559% | 1,089,476 | +67.870% |
| 2026-01-28 | 21.61 | 21.84 | 21.23 | 21.48 | -0.831% | 1,069,956 | +68.808% |
| 2026-01-27 | 22.27 | 22.39 | 21.28 | 21.66 | -2.344% | 1,044,247 | +67.405% |
| 2026-01-26 | 21.63 | 22.34 | 21.61 | 22.18 | +2.923% | 938,494 | +63.481% |
| 2026-01-23 | 21.54 | 21.66 | 21.26 | 21.55 | -0.828% | 451,945 | +68.260% |
| 2026-01-22 | 21.97 | 22.15 | 21.57 | 21.73 | -1.182% | 899,312 | +66.866% |
| 2026-01-21 | 22.00 | 22.02 | 21.74 | 21.99 | +0.365% | 874,146 | +64.893% |
| 2026-01-20 | 21.23 | 21.98 | 21.13 | 21.91 | +1.671% | 1,070,960 | +65.495% |
| 2026-01-16 | 21.42 | 21.64 | 21.24 | 21.55 | -0.139% | 1,207,138 | +68.260% |
| 2026-01-15 | 20.47 | 21.61 | 20.32 | 21.58 | +5.629% | 1,295,122 | +68.026% |
| 2026-01-14 | 20.27 | 20.52 | 19.80 | 20.43 | +0.740% | 844,996 | +77.484% |
| 2026-01-13 | 20.54 | 20.66 | 20.27 | 20.28 | -1.601% | 737,252 | +78.797% |
| 2026-01-12 | 19.78 | 20.63 | 19.75 | 20.61 | +3.568% | 934,869 | +75.934% |
| 2026-01-09 | 19.84 | 19.92 | 19.51 | 19.90 | -0.050% | 707,300 | +82.211% |
| 2026-01-08 | 19.39 | 20.01 | 19.39 | 19.91 | +2.103% | 608,253 | +82.120% |
| 2026-01-07 | 20.04 | 20.05 | 19.34 | 19.50 | -2.695% | 525,286 | +85.949% |
| 2026-01-06 | 19.43 | 20.04 | 19.40 | 20.04 | +2.980% | 1,382,453 | +80.938% |
| 2026-01-05 | 19.26 | 19.57 | 19.05 | 19.46 | +0.258% | 1,051,333 | +86.331% |
| 2026-01-02 | 19.58 | 19.69 | 19.22 | 19.41 | -1.372% | 711,496 | +86.811% |
| 2025-12-31 | 20.00 | 20.05 | 19.66 | 19.68 | -1.403% | 484,721 | +84.248% |
| 2025-12-30 | 20.09 | 20.30 | 19.95 | 19.96 | -0.894% | 537,018 | +81.663% |
| 2025-12-29 | 20.09 | 20.20 | 19.75 | 20.14 | +0.549% | 511,042 | +80.040% |
| 2025-12-26 | 19.87 | 20.15 | 19.77 | 20.03 | +0.907% | 366,594 | +81.028% |
| 2025-12-24 | 19.82 | 19.95 | 19.71 | 19.85 | +0.608% | 284,079 | +82.670% |
| 2025-12-23 | 19.66 | 19.89 | 19.61 | 19.73 | +0.254% | 541,144 | +83.781% |
| 2025-12-22 | 19.34 | 19.78 | 19.34 | 19.68 | +1.287% | 653,949 | +84.248% |
| 2025-12-19 | 19.62 | 19.62 | 19.36 | 19.43 | -0.968% | 1,646,150 | +86.619% |
| 2025-12-18 | 19.68 | 19.73 | 19.43 | 19.62 | +0.512% | 854,974 | +84.811% |
| 2025-12-17 | 19.62 | 19.80 | 19.43 | 19.52 | -0.153% | 1,031,608 | +85.758% |
| 2025-12-16 | 19.90 | 20.08 | 19.55 | 19.55 | -1.660% | 878,007 | +85.473% |
| 2025-12-15 | 19.98 | 20.06 | 19.61 | 19.88 | +0.050% | 868,768 | +82.394% |
| 2025-12-12 | 19.90 | 20.19 | 19.73 | 19.87 | -0.050% | 788,069 | +82.486% |
| 2025-12-11 | 19.69 | 20.01 | 19.69 | 19.88 | +1.377% | 816,812 | +82.394% |
| 2025-12-10 | 19.41 | 19.82 | 19.30 | 19.61 | +1.082% | 1,364,660 | +84.906% |
| 2025-12-09 | 19.41 | 19.44 | 19.18 | 19.40 | +0.622% | 567,623 | +86.907% |
| 2025-12-08 | 19.51 | 19.82 | 19.20 | 19.28 | -0.976% | 653,056 | +88.071% |
| 2025-12-05 | 19.66 | 19.66 | 19.22 | 19.47 | -0.358% | 695,424 | +86.235% |
| 2025-12-04 | 19.51 | 19.77 | 19.43 | 19.54 | +0.102% | 877,760 | +85.568% |
| 2025-12-03 | 20.51 | 20.61 | 19.39 | 19.52 | -4.873% | 1,040,168 | +85.758% |
| 2025-12-02 | 20.57 | 20.85 | 20.30 | 20.52 | -0.097% | 1,643,234 | +76.706% |
| 2025-12-01 | 20.34 | 20.74 | 20.23 | 20.54 | -0.097% | 1,414,835 | +76.534% |
| 2025-11-28 | 20.94 | 20.94 | 20.46 | 20.56 | -1.296% | 214,268 | +76.362% |
| 2025-11-26 | 21.04 | 21.23 | 20.83 | 20.83 | -1.560% | 881,813 | +74.076% |
| 2025-11-25 | 20.51 | 21.27 | 20.51 | 21.16 | +3.119% | 758,482 | +71.361% |
| 2025-11-24 | 20.24 | 20.52 | 20.09 | 20.52 | +1.434% | 733,840 | +76.706% |
| 2025-11-21 | 19.57 | 20.43 | 19.41 | 20.23 | +3.957% | 1,081,775 | +79.239% |
| 2025-11-20 | 19.35 | 19.68 | 19.35 | 19.46 | +1.196% | 787,314 | +86.331% |
| 2025-11-19 | 19.27 | 19.43 | 18.96 | 19.23 | -0.052% | 887,290 | +88.560% |
| 2025-11-18 | 19.30 | 19.40 | 19.17 | 19.24 | 0.000% | 775,035 | +88.462% |
| 2025-11-17 | 19.42 | 19.72 | 19.07 | 19.24 | -0.927% | 1,050,723 | +88.462% |
| 2025-11-14 | 19.76 | 19.85 | 19.38 | 19.42 | -1.671% | 782,174 | +86.715% |
| 2025-11-13 | 19.86 | 20.38 | 19.67 | 19.75 | -1.052% | 1,133,293 | +83.595% |
| 2025-11-12 | 19.60 | 20.07 | 19.60 | 19.96 | +1.941% | 1,094,224 | +81.663% |
| 2025-11-11 | 19.12 | 20.02 | 19.12 | 19.58 | +1.661% | 1,123,775 | +85.189% |
| 2025-11-10 | 19.19 | 19.38 | 19.00 | 19.26 | -0.414% | 1,708,938 | +88.266% |
| 2025-11-07 | 19.88 | 20.65 | 18.89 | 19.34 | +3.367% | 2,836,359 | +87.487% |
| 2025-11-06 | 19.21 | 19.36 | 18.55 | 18.71 | -2.247% | 1,801,564 | +93.800% |
| 2025-11-05 | 19.46 | 19.46 | 19.00 | 19.14 | -1.136% | 2,091,438 | +89.446% |
| 2025-11-04 | 19.63 | 19.95 | 19.32 | 19.36 | -1.626% | 1,023,508 | +87.293% |
| 2025-11-03 | 20.40 | 20.40 | 19.45 | 19.68 | -1.205% | 1,611,938 | +84.248% |
| 2025-10-31 | 19.93 | 20.01 | 19.64 | 19.92 | -0.797% | 709,186 | +82.028% |
| 2025-10-30 | 19.91 | 20.31 | 19.80 | 20.08 | -0.149% | 982,819 | +80.578% |
| 2025-10-29 | 20.56 | 20.74 | 20.02 | 20.11 | -2.756% | 647,514 | +80.308% |
| 2025-10-28 | 20.72 | 20.83 | 20.40 | 20.68 | -0.529% | 537,695 | +75.338% |
| 2025-10-27 | 21.05 | 21.08 | 20.73 | 20.79 | -0.574% | 460,895 | +74.411% |
| 2025-10-24 | 20.75 | 21.17 | 20.53 | 20.91 | +1.752% | 653,554 | +73.410% |
| 2025-10-23 | 20.71 | 20.71 | 20.31 | 20.55 | -0.773% | 724,439 | +76.448% |
| 2025-10-22 | 20.47 | 20.78 | 20.33 | 20.71 | +1.669% | 769,748 | +75.085% |
| 2025-10-21 | 20.25 | 20.52 | 20.03 | 20.37 | +0.992% | 454,254 | +78.007% |
| 2025-10-20 | 19.98 | 20.34 | 19.73 | 20.17 | +1.255% | 662,689 | +79.772% |
| 2025-10-17 | 19.85 | 20.00 | 19.59 | 19.92 | +0.101% | 923,183 | +82.028% |
| 2025-10-16 | 20.22 | 20.43 | 19.84 | 19.90 | -1.970% | 715,953 | +82.211% |
| 2025-10-15 | 20.32 | 20.58 | 20.25 | 20.30 | +0.296% | 670,631 | +78.621% |
| 2025-10-14 | 20.24 | 20.36 | 20.14 | 20.24 | +0.347% | 856,093 | +79.150% |
| 2025-10-13 | 20.28 | 20.41 | 20.04 | 20.17 | -0.689% | 558,032 | +79.772% |
| 2025-10-10 | 20.91 | 21.57 | 20.29 | 20.31 | -2.683% | 574,222 | +78.533% |
| 2025-10-09 | 20.83 | 21.06 | 20.74 | 20.87 | +0.096% | 604,670 | +73.742% |
| 2025-10-08 | 20.99 | 21.01 | 20.78 | 20.85 | -0.525% | 510,062 | +73.909% |
| 2025-10-07 | 20.66 | 21.09 | 20.57 | 20.96 | +1.550% | 761,456 | +72.996% |
| 2025-10-06 | 20.75 | 21.02 | 20.62 | 20.64 | -0.530% | 769,521 | +75.678% |
| 2025-10-03 | 20.70 | 21.03 | 20.62 | 20.75 | +0.290% | 890,984 | +74.747% |
| 2025-10-02 | 20.71 | 20.95 | 20.52 | 20.69 | -0.720% | 823,433 | +75.254% |
| 2025-10-01 | 20.78 | 20.94 | 20.65 | 20.84 | -0.430% | 624,043 | +73.992% |
| 2025-09-30 | 20.81 | 20.96 | 20.70 | 20.93 | +0.819% | 771,216 | +73.244% |
| 2025-09-29 | 20.81 | 20.95 | 20.59 | 20.76 | -0.288% | 875,699 | +74.663% |
| 2025-09-26 | 20.66 | 21.01 | 20.58 | 20.82 | +1.166% | 752,493 | +74.159% |
| 2025-09-25 | 20.91 | 21.02 | 20.16 | 20.58 | -0.435% | 859,028 | +76.190% |
| 2025-09-24 | 20.77 | 21.02 | 20.67 | 20.67 | -0.386% | 780,932 | +75.423% |
| 2025-09-23 | 20.87 | 21.28 | 20.67 | 20.75 | -0.575% | 717,223 | +74.747% |
| 2025-09-22 | 20.58 | 20.92 | 20.49 | 20.87 | +1.016% | 597,121 | +73.742% |
| 2025-09-19 | 21.06 | 21.16 | 20.65 | 20.66 | -1.713% | 2,802,928 | +75.508% |
| 2025-09-18 | 20.88 | 21.19 | 20.84 | 21.02 | +1.155% | 933,011 | +72.502% |
| 2025-09-17 | 21.45 | 21.68 | 20.76 | 20.78 | -2.897% | 837,689 | +74.495% |
| 2025-09-16 | 21.25 | 21.62 | 21.14 | 21.40 | +0.801% | 1,426,911 | +69.439% |
| 2025-09-15 | 22.18 | 22.32 | 21.23 | 21.23 | -4.153% | 1,014,143 | +70.796% |
| 2025-09-12 | 22.05 | 22.41 | 22.02 | 22.15 | -0.135% | 1,065,522 | +63.702% |
| 2025-09-11 | 21.60 | 22.24 | 21.58 | 22.18 | +2.543% | 915,446 | +63.481% |
| 2025-09-10 | 22.20 | 22.38 | 21.47 | 21.63 | -2.524% | 1,057,707 | +67.638% |
| 2025-09-09 | 22.58 | 22.66 | 22.00 | 22.19 | -2.419% | 1,958,956 | +63.407% |
| 2025-09-08 | 23.22 | 23.27 | 22.73 | 22.74 | -1.516% | 1,423,329 | +59.455% |
| 2025-09-05 | 23.46 | 23.75 | 22.90 | 23.09 | -1.912% | 1,176,733 | +57.038% |
| 2025-09-04 | 23.99 | 23.99 | 22.64 | 23.54 | -0.591% | 1,528,080 | +54.036% |
| 2025-09-03 | 23.54 | 23.87 | 23.45 | 23.68 | -0.211% | 1,257,080 | +53.125% |
| 2025-09-02 | 23.64 | 23.84 | 23.54 | 23.73 | -0.294% | 725,797 | +52.802% |
| 2025-08-29 | 23.70 | 23.81 | 23.50 | 23.80 | +0.253% | 717,005 | +52.353% |
| 2025-08-28 | 23.50 | 23.79 | 23.28 | 23.74 | +1.670% | 857,920 | +52.738% |
| 2025-08-27 | 22.79 | 23.46 | 22.79 | 23.35 | +2.143% | 635,930 | +55.289% |
| 2025-08-26 | 23.33 | 23.46 | 22.79 | 22.86 | -2.391% | 625,315 | +58.618% |
| 2025-08-25 | 23.74 | 23.78 | 23.23 | 23.42 | -0.973% | 835,059 | +54.825% |
| 2025-08-22 | 23.17 | 23.76 | 23.17 | 23.65 | +2.781% | 1,144,122 | +53.319% |
| 2025-08-21 | 22.97 | 23.42 | 22.97 | 23.01 | -0.562% | 844,619 | +57.584% |
| 2025-08-20 | 23.00 | 23.24 | 22.86 | 23.14 | +0.740% | 968,247 | +56.698% |
| 2025-08-19 | 22.97 | 23.18 | 22.80 | 22.97 | +0.437% | 950,636 | +57.858% |
| 2025-08-18 | 23.30 | 23.40 | 22.82 | 22.87 | -1.592% | 849,592 | +58.548% |
| 2025-08-15 | 23.54 | 23.75 | 23.12 | 23.24 | -0.641% | 1,034,853 | +56.024% |
| 2025-08-14 | 22.87 | 23.42 | 22.62 | 23.39 | +2.318% | 1,421,713 | +55.024% |
| 2025-08-13 | 22.34 | 23.01 | 22.14 | 22.86 | +2.054% | 1,533,194 | +58.618% |
| 2025-08-12 | 21.67 | 22.46 | 21.55 | 22.40 | +4.283% | 1,257,137 | +61.875% |
| 2025-08-11 | 21.21 | 21.70 | 21.21 | 21.48 | -0.648% | 1,011,509 | +68.808% |
| 2025-08-08 | 20.88 | 21.62 | 20.27 | 21.62 | +7.030% | 975,006 | +67.715% |
| 2025-08-07 | 20.05 | 20.22 | 19.89 | 20.20 | +1.304% | 935,676 | +79.505% |
| 2025-08-06 | 19.81 | 20.04 | 19.70 | 19.94 | +0.605% | 620,150 | +81.846% |
| 2025-08-05 | 19.75 | 20.05 | 19.75 | 19.82 | +0.101% | 627,711 | +82.947% |
| 2025-08-04 | 19.52 | 19.83 | 19.30 | 19.80 | +1.643% | 485,982 | +83.131% |
| 2025-08-01 | 19.89 | 19.89 | 19.46 | 19.48 | -2.454% | 738,273 | +86.140% |
| 2025-07-31 | 20.14 | 20.31 | 19.86 | 19.97 | -2.108% | 539,701 | +81.572% |
| 2025-07-30 | 20.24 | 20.54 | 20.16 | 20.40 | +0.990% | 993,648 | +77.745% |
| 2025-07-29 | 20.22 | 20.46 | 20.09 | 20.20 | +0.498% | 570,192 | +79.505% |
| 2025-07-28 | 19.70 | 20.20 | 19.64 | 20.10 | +2.238% | 1,232,032 | +80.398% |
| 2025-07-25 | 19.74 | 20.01 | 19.61 | 19.66 | +0.102% | 698,700 | +84.435% |
| 2025-07-24 | 20.02 | 20.04 | 19.55 | 19.64 | -2.579% | 643,920 | +84.623% |
| 2025-07-23 | 19.95 | 20.18 | 19.67 | 20.16 | +1.973% | 813,410 | +79.861% |
| 2025-07-22 | 20.01 | 20.40 | 19.63 | 19.77 | -0.902% | 746,147 | +83.409% |
| 2025-07-21 | 19.60 | 19.98 | 19.51 | 19.95 | +1.994% | 589,758 | +81.754% |
| 2025-07-18 | 19.72 | 19.82 | 19.42 | 19.56 | -1.012% | 698,793 | +85.378% |
| 2025-07-17 | 19.61 | 19.85 | 19.48 | 19.76 | +0.407% | 696,744 | +83.502% |
| 2025-07-16 | 19.88 | 20.02 | 19.60 | 19.68 | -0.806% | 974,057 | +84.248% |
| 2025-07-15 | 20.31 | 20.50 | 19.76 | 19.84 | -1.928% | 1,089,040 | +82.762% |
| 2025-07-14 | 19.77 | 20.27 | 19.73 | 20.23 | +1.658% | 891,205 | +79.239% |
| 2025-07-11 | 20.14 | 20.50 | 19.77 | 19.90 | -2.689% | 740,280 | +82.211% |
| 2025-07-10 | 20.38 | 20.70 | 20.10 | 20.45 | +0.098% | 861,787 | +77.311% |
| 2025-07-09 | 20.45 | 20.55 | 20.04 | 20.43 | +0.147% | 960,424 | +77.484% |
| 2025-07-08 | 20.18 | 20.63 | 20.18 | 20.40 | +0.246% | 435,873 | +77.745% |
| 2025-07-07 | 20.45 | 20.69 | 20.21 | 20.35 | -1.021% | 699,654 | +78.182% |
| 2025-07-03 | 20.75 | 20.78 | 20.45 | 20.56 | -0.436% | 706,679 | +76.362% |
| 2025-07-02 | 20.98 | 20.98 | 20.46 | 20.65 | -0.912% | 993,568 | +75.593% |
| 2025-07-01 | 20.47 | 21.06 | 20.39 | 20.84 | +1.313% | 851,488 | +73.992% |
| 2025-06-30 | 21.24 | 21.24 | 20.55 | 20.57 | -2.742% | 974,986 | +76.276% |
| 2025-06-27 | 20.78 | 21.17 | 20.53 | 21.15 | +2.223% | 3,579,181 | +71.442% |
| 2025-06-26 | 20.73 | 20.98 | 20.49 | 20.69 | +0.779% | 774,452 | +75.254% |
| 2025-06-25 | 21.07 | 21.15 | 20.50 | 20.53 | -3.115% | 663,624 | +76.620% |
| 2025-06-24 | 21.11 | 21.29 | 20.77 | 21.19 | +1.001% | 729,053 | +71.118% |
| 2025-06-23 | 20.56 | 20.98 | 20.32 | 20.98 | +1.157% | 832,311 | +72.831% |
| 2025-06-20 | 20.91 | 21.07 | 20.65 | 20.74 | -0.670% | 1,520,897 | +74.831% |
| 2025-06-18 | 21.09 | 21.23 | 20.84 | 20.88 | -1.043% | 867,058 | +73.659% |
| 2025-06-17 | 21.02 | 21.32 | 20.78 | 21.10 | -1.171% | 716,596 | +71.848% |
| 2025-06-16 | 21.52 | 21.58 | 21.10 | 21.35 | -0.466% | 649,164 | +69.836% |
| 2025-06-13 | 21.36 | 21.65 | 21.32 | 21.45 | -1.560% | 546,981 | +69.044% |
| 2025-06-12 | 21.87 | 21.87 | 21.56 | 21.79 | -0.638% | 383,405 | +66.407% |
| 2025-06-11 | 21.95 | 22.16 | 21.83 | 21.93 | -0.182% | 535,454 | +65.344% |
| 2025-06-10 | 22.20 | 22.27 | 21.84 | 21.97 | -0.498% | 986,192 | +65.043% |
| 2025-06-09 | 22.25 | 22.30 | 21.51 | 22.08 | +0.227% | 608,272 | +64.221% |
| 2025-06-06 | 21.96 | 22.09 | 21.76 | 22.03 | +1.334% | 437,149 | +64.594% |
| 2025-06-05 | 21.57 | 21.82 | 21.46 | 21.74 | +0.741% | 544,416 | +66.789% |
| 2025-06-04 | 21.65 | 21.75 | 21.54 | 21.58 | -0.369% | 391,042 | +68.026% |
| 2025-06-03 | 21.38 | 21.77 | 21.28 | 21.66 | +0.791% | 317,584 | +67.405% |
| 2025-06-02 | 21.43 | 21.49 | 21.20 | 21.49 | -0.647% | 536,046 | +68.730% |
| 2025-05-30 | 21.48 | 21.77 | 21.46 | 21.63 | +0.185% | 471,286 | +67.638% |
| 2025-05-29 | 21.55 | 21.63 | 21.36 | 21.59 | +0.606% | 363,254 | +67.948% |
| 2025-05-28 | 21.45 | 21.67 | 21.23 | 21.46 | -0.371% | 467,940 | +68.966% |
| 2025-05-27 | 21.44 | 21.55 | 21.29 | 21.54 | +1.892% | 384,520 | +68.338% |
| 2025-05-23 | 21.20 | 21.36 | 21.02 | 21.14 | -1.261% | 269,919 | +71.523% |
| 2025-05-22 | 21.68 | 22.06 | 21.37 | 21.41 | -2.103% | 471,169 | +69.360% |
| 2025-05-21 | 22.24 | 22.40 | 21.83 | 21.87 | -2.972% | 357,552 | +65.798% |
| 2025-05-20 | 22.52 | 22.65 | 22.37 | 22.54 | -0.089% | 444,599 | +60.870% |
| 2025-05-19 | 22.46 | 22.66 | 22.39 | 22.56 | -0.704% | 449,551 | +60.727% |
| 2025-05-16 | 22.90 | 22.93 | 22.39 | 22.72 | -0.438% | 664,561 | +59.595% |
| 2025-05-15 | 21.31 | 22.82 | 21.17 | 22.82 | +6.785% | 1,081,125 | +58.896% |
| 2025-05-14 | 21.39 | 21.46 | 21.12 | 21.37 | -0.140% | 692,255 | +69.677% |
| 2025-05-13 | 21.62 | 21.62 | 21.23 | 21.40 | -1.018% | 762,207 | +69.439% |
| 2025-05-12 | 21.94 | 22.02 | 21.45 | 21.62 | +1.028% | 510,257 | +67.715% |
| 2025-05-09 | 21.08 | 21.53 | 21.08 | 21.40 | +1.374% | 885,646 | +69.439% |
| 2025-05-08 | 21.69 | 21.75 | 21.06 | 21.11 | -3.475% | 537,613 | +71.767% |
| 2025-05-07 | 21.74 | 21.97 | 21.61 | 21.87 | +0.783% | 479,754 | +65.798% |
| 2025-05-06 | 21.53 | 21.80 | 21.25 | 21.70 | +0.509% | 473,088 | +67.097% |
| 2025-05-05 | 21.34 | 22.08 | 21.25 | 21.59 | -0.872% | 456,070 | +67.948% |
| 2025-05-02 | 21.70 | 21.98 | 21.39 | 21.78 | +1.161% | 433,786 | +66.483% |
| 2025-05-01 | 21.48 | 21.97 | 21.27 | 21.53 | -1.011% | 440,489 | +68.416% |
| 2025-04-30 | 21.81 | 21.82 | 20.67 | 21.75 | -0.956% | 520,182 | +66.713% |
| 2025-04-29 | 21.63 | 22.21 | 21.45 | 21.96 | +1.620% | 1,253,212 | +65.118% |
| 2025-04-28 | 21.22 | 21.69 | 21.21 | 21.61 | +1.694% | 972,466 | +67.793% |
| 2025-04-25 | 21.18 | 21.31 | 20.95 | 21.25 | -0.047% | 537,833 | +70.635% |
| 2025-04-24 | 21.05 | 21.36 | 20.96 | 21.26 | +1.771% | 765,766 | +70.555% |
| 2025-04-23 | 20.42 | 21.19 | 20.40 | 20.89 | +2.352% | 914,493 | +73.576% |
| 2025-04-22 | 20.17 | 20.45 | 19.76 | 20.41 | +2.925% | 1,304,738 | +77.658% |
| 2025-04-21 | 20.14 | 20.14 | 19.47 | 19.83 | -2.746% | 610,707 | +82.854% |
| 2025-04-17 | 20.54 | 20.79 | 20.26 | 20.39 | -0.827% | 813,300 | +77.832% |
| 2025-04-16 | 20.80 | 21.12 | 20.52 | 20.56 | -1.391% | 524,087 | +76.362% |
| 2025-04-15 | 20.76 | 21.04 | 20.46 | 20.85 | 0.000% | 620,592 | +73.909% |