CSV
Carriage Services, Inc.
stockNYSE
At CloseOct 13, 2026 3:59:50 PM EDT
34.60USD+0.406%(+0.14)181,624
CSV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 34.71 | 35.14 | 34.29 | 34.60 | +0.406% | 181,624 | 0.000% |
| 2026-10-12 | 33.46 | 34.86 | 33.41 | 34.46 | +2.286% | 223,439 | +0.406% |
| 2026-10-09 | 33.74 | 33.87 | 32.92 | 33.69 | -0.119% | 277,377 | +2.701% |
| 2026-10-08 | 33.49 | 34.10 | 33.27 | 33.73 | -0.207% | 285,927 | +2.579% |
| 2026-10-07 | 32.67 | 34.09 | 32.38 | 33.80 | +2.767% | 322,058 | +2.367% |
| 2026-10-06 | 32.55 | 32.91 | 31.85 | 32.89 | +1.890% | 147,310 | +5.199% |
| 2026-10-05 | 31.93 | 32.82 | 31.54 | 32.28 | +0.342% | 148,277 | +7.187% |
| 2026-10-02 | 31.97 | 32.39 | 31.13 | 32.17 | +1.195% | 314,834 | +7.554% |
| 2026-10-01 | 32.99 | 33.26 | 31.65 | 31.79 | +1.989% | 372,161 | +8.839% |
| 2026-09-30 | 31.26 | 31.42 | 30.73 | 31.17 | +0.613% | 157,937 | +11.004% |
| 2026-09-29 | 31.37 | 31.82 | 30.83 | 30.98 | -1.275% | 235,924 | +11.685% |
| 2026-09-28 | 31.88 | 32.01 | 30.88 | 31.38 | -1.753% | 200,979 | +10.261% |
| 2026-09-25 | 32.01 | 32.31 | 31.74 | 31.94 | -0.125% | 175,610 | +8.328% |
| 2026-09-24 | 31.53 | 32.03 | 31.49 | 31.98 | +0.820% | 163,650 | +8.193% |
| 2026-09-23 | 31.76 | 31.76 | 30.68 | 31.72 | -0.439% | 139,653 | +9.079% |
| 2026-09-22 | 31.25 | 31.91 | 30.91 | 31.86 | +3.174% | 181,178 | +8.600% |
| 2026-09-21 | 30.48 | 30.94 | 30.11 | 30.88 | +1.312% | 160,628 | +12.047% |
| 2026-09-18 | 30.75 | 31.04 | 30.18 | 30.48 | -1.423% | 300,300 | +13.517% |
| 2026-09-17 | 32.06 | 32.11 | 30.83 | 30.92 | -3.284% | 156,742 | +11.902% |
| 2026-09-16 | 32.26 | 32.53 | 31.73 | 31.97 | -0.960% | 114,979 | +8.226% |
| 2026-09-15 | 32.94 | 32.94 | 32.20 | 32.28 | -1.705% | 104,889 | +7.187% |
| 2026-09-14 | 33.00 | 33.01 | 32.00 | 32.84 | +0.984% | 407,559 | +5.359% |
| 2026-09-11 | 32.59 | 32.61 | 32.18 | 32.52 | +1.025% | 165,764 | +6.396% |
| 2026-09-10 | 32.14 | 32.91 | 32.00 | 32.19 | +0.062% | 133,150 | +7.487% |
| 2026-09-09 | 32.88 | 33.11 | 32.07 | 32.17 | -2.486% | 147,469 | +7.554% |
| 2026-09-08 | 33.66 | 33.67 | 32.94 | 32.99 | -2.742% | 117,538 | +4.880% |
| 2026-09-04 | 33.48 | 34.09 | 33.32 | 33.92 | +0.177% | 65,166 | +2.005% |
| 2026-09-03 | 33.64 | 34.09 | 33.19 | 33.86 | +1.529% | 87,950 | +2.185% |
| 2026-09-02 | 33.53 | 33.70 | 33.22 | 33.35 | +0.725% | 93,449 | +3.748% |
| 2026-09-01 | 34.03 | 34.08 | 33.09 | 33.11 | -1.605% | 112,320 | +4.500% |
| 2026-08-31 | 34.00 | 34.16 | 33.60 | 33.65 | -1.291% | 124,525 | +2.823% |
| 2026-08-28 | 34.28 | 34.55 | 34.00 | 34.09 | -0.496% | 73,734 | +1.496% |
| 2026-08-27 | 34.45 | 34.73 | 33.93 | 34.26 | -1.438% | 117,592 | +0.992% |
| 2026-08-26 | 34.79 | 35.17 | 34.57 | 34.76 | -0.115% | 86,710 | -0.460% |
| 2026-08-25 | 34.37 | 34.84 | 34.02 | 34.80 | +0.665% | 97,435 | -0.575% |
| 2026-08-24 | 34.61 | 35.09 | 34.48 | 34.57 | +0.348% | 68,490 | +0.087% |
| 2026-08-21 | 34.64 | 35.13 | 34.23 | 34.45 | -0.232% | 136,498 | +0.435% |
| 2026-08-20 | 34.16 | 34.66 | 33.96 | 34.53 | +0.203% | 129,928 | +0.203% |
| 2026-08-19 | 34.73 | 35.01 | 34.17 | 34.46 | +0.320% | 114,109 | +0.406% |
| 2026-08-18 | 35.26 | 35.43 | 34.11 | 34.35 | -1.180% | 192,248 | +0.728% |
| 2026-08-17 | 36.16 | 36.40 | 34.70 | 34.76 | -4.610% | 200,232 | -0.460% |
| 2026-08-14 | 35.04 | 36.59 | 34.87 | 36.44 | +4.353% | 222,086 | -5.049% |
| 2026-08-13 | 34.99 | 35.79 | 34.42 | 34.92 | +3.651% | 404,045 | -0.916% |
| 2026-08-12 | 33.61 | 34.45 | 33.33 | 33.69 | +0.149% | 442,568 | +2.701% |
| 2026-08-11 | 34.25 | 34.65 | 33.62 | 33.64 | -1.781% | 279,354 | +2.854% |
| 2026-08-10 | 35.50 | 36.00 | 34.18 | 34.25 | -4.516% | 273,805 | +1.022% |
| 2026-08-07 | 36.60 | 36.95 | 35.29 | 35.87 | -3.054% | 481,657 | -3.541% |
| 2026-08-06 | 37.98 | 39.50 | 35.75 | 37.00 | -10.628% | 434,778 | -6.486% |
| 2026-08-05 | 40.58 | 41.50 | 39.78 | 41.40 | +2.197% | 151,744 | -16.425% |
| 2026-08-04 | 40.15 | 40.83 | 40.04 | 40.51 | -0.246% | 146,851 | -14.589% |
| 2026-08-03 | 40.88 | 41.50 | 39.99 | 40.61 | +0.595% | 76,901 | -14.799% |
| 2026-07-31 | 39.72 | 40.90 | 39.70 | 40.37 | +0.623% | 101,345 | -14.293% |
| 2026-07-30 | 40.73 | 40.73 | 39.73 | 40.12 | -1.594% | 114,079 | -13.759% |
| 2026-07-29 | 41.04 | 41.73 | 40.30 | 40.77 | -0.171% | 114,711 | -15.134% |
| 2026-07-28 | 40.54 | 41.34 | 40.24 | 40.84 | +2.100% | 130,438 | -15.279% |
| 2026-07-27 | 38.71 | 40.20 | 38.71 | 40.00 | +2.669% | 105,805 | -13.500% |
| 2026-07-24 | 38.13 | 39.27 | 37.84 | 38.96 | +3.151% | 132,311 | -11.191% |
| 2026-07-23 | 36.55 | 38.44 | 36.45 | 37.77 | +2.081% | 189,849 | -8.393% |
| 2026-07-22 | 36.95 | 37.11 | 36.65 | 37.00 | +0.955% | 88,449 | -6.486% |
| 2026-07-21 | 36.74 | 37.07 | 36.39 | 36.65 | -1.213% | 74,695 | -5.593% |
| 2026-07-20 | 37.44 | 37.84 | 36.91 | 37.10 | -1.513% | 110,636 | -6.739% |
| 2026-07-17 | 39.09 | 39.34 | 37.46 | 37.67 | -3.137% | 116,236 | -8.150% |
| 2026-07-16 | 38.24 | 39.23 | 38.24 | 38.89 | +2.315% | 150,311 | -11.031% |
| 2026-07-15 | 38.25 | 38.87 | 37.81 | 38.01 | -0.731% | 105,887 | -8.971% |
| 2026-07-14 | 39.11 | 39.31 | 38.26 | 38.29 | -2.842% | 158,125 | -9.637% |
| 2026-07-13 | 38.16 | 39.76 | 38.16 | 39.41 | +4.067% | 139,393 | -12.205% |
| 2026-07-10 | 37.99 | 38.35 | 37.76 | 37.87 | -0.525% | 74,523 | -8.635% |
| 2026-07-09 | 38.14 | 38.76 | 37.78 | 38.07 | -0.911% | 56,172 | -9.115% |
| 2026-07-08 | 38.96 | 39.13 | 38.31 | 38.42 | -1.462% | 152,103 | -9.943% |
| 2026-07-07 | 38.68 | 39.12 | 38.28 | 38.99 | +1.881% | 96,287 | -11.259% |
| 2026-07-06 | 39.02 | 39.02 | 38.01 | 38.27 | -1.922% | 106,514 | -9.590% |
| 2026-07-02 | 38.68 | 39.07 | 38.41 | 39.02 | +1.140% | 72,736 | -11.328% |
| 2026-07-01 | 38.61 | 39.38 | 38.40 | 38.58 | +0.626% | 82,942 | -10.316% |
| 2026-06-30 | 38.44 | 38.48 | 37.51 | 38.34 | -0.648% | 75,756 | -9.755% |
| 2026-06-29 | 39.09 | 39.53 | 38.33 | 38.59 | -1.254% | 121,492 | -10.339% |
| 2026-06-26 | 37.60 | 39.26 | 37.36 | 39.08 | +4.548% | 428,494 | -11.464% |
| 2026-06-25 | 38.41 | 38.76 | 37.14 | 37.38 | -3.261% | 100,451 | -7.437% |
| 2026-06-24 | 39.49 | 39.99 | 38.50 | 38.64 | -1.904% | 109,246 | -10.455% |
| 2026-06-23 | 38.53 | 39.45 | 37.93 | 39.39 | +2.953% | 325,589 | -12.160% |
| 2026-06-22 | 37.76 | 38.72 | 37.46 | 38.26 | +0.262% | 104,187 | -9.566% |
| 2026-06-18 | 38.01 | 38.33 | 37.62 | 38.16 | +0.659% | 160,996 | -9.329% |
| 2026-06-17 | 38.32 | 38.80 | 37.40 | 37.91 | -1.864% | 134,777 | -8.731% |
| 2026-06-16 | 38.94 | 39.41 | 38.43 | 38.63 | +0.104% | 113,585 | -10.432% |
| 2026-06-15 | 40.27 | 40.74 | 38.51 | 38.59 | -4.338% | 168,993 | -10.339% |
| 2026-06-12 | 39.93 | 40.88 | 39.37 | 40.34 | +1.740% | 108,180 | -14.229% |
| 2026-06-11 | 40.01 | 40.01 | 38.36 | 39.65 | -0.875% | 194,046 | -12.736% |
| 2026-06-10 | 38.58 | 40.07 | 38.58 | 40.00 | +3.923% | 292,653 | -13.500% |
| 2026-06-09 | 37.90 | 38.61 | 37.90 | 38.49 | +1.772% | 152,266 | -10.107% |
| 2026-06-08 | 37.48 | 38.58 | 37.15 | 37.82 | +0.773% | 117,150 | -8.514% |
| 2026-06-05 | 37.76 | 38.40 | 37.26 | 37.53 | -0.053% | 114,523 | -7.807% |
| 2026-06-04 | 38.21 | 38.32 | 37.11 | 37.55 | +0.616% | 103,836 | -7.856% |
| 2026-06-03 | 39.10 | 39.16 | 37.24 | 37.32 | -4.893% | 296,925 | -7.288% |
| 2026-06-02 | 40.07 | 40.95 | 39.06 | 39.24 | -3.135% | 105,076 | -11.825% |
| 2026-06-01 | 41.07 | 41.79 | 40.42 | 40.51 | -1.651% | 104,624 | -14.589% |
| 2026-05-29 | 42.40 | 42.50 | 41.17 | 41.19 | -3.060% | 87,893 | -15.999% |
| 2026-05-28 | 43.45 | 44.15 | 42.27 | 42.49 | -1.825% | 182,628 | -18.569% |
| 2026-05-27 | 44.41 | 45.34 | 43.16 | 43.28 | -2.081% | 123,306 | -20.055% |
| 2026-05-26 | 43.37 | 44.57 | 43.28 | 44.20 | +1.075% | 94,638 | -21.719% |
| 2026-05-22 | 44.19 | 44.76 | 43.24 | 43.73 | -0.365% | 94,633 | -20.878% |
| 2026-05-21 | 44.36 | 44.53 | 43.29 | 43.89 | -1.526% | 68,607 | -21.167% |
| 2026-05-20 | 43.82 | 44.94 | 43.62 | 44.57 | +1.135% | 63,783 | -22.369% |
| 2026-05-19 | 43.35 | 44.24 | 43.10 | 44.07 | +0.479% | 62,965 | -21.489% |
| 2026-05-18 | 43.34 | 44.17 | 43.34 | 43.86 | +1.481% | 96,922 | -21.113% |
| 2026-05-15 | 43.92 | 44.51 | 42.78 | 43.22 | -1.144% | 134,368 | -19.944% |
| 2026-05-14 | 43.12 | 44.05 | 42.93 | 43.72 | +1.415% | 61,157 | -20.860% |
| 2026-05-13 | 43.03 | 43.75 | 42.58 | 43.11 | -0.599% | 76,949 | -19.740% |
| 2026-05-12 | 44.89 | 44.89 | 43.31 | 43.37 | -3.084% | 77,226 | -20.221% |
| 2026-05-11 | 45.48 | 46.36 | 44.70 | 44.75 | -1.562% | 78,959 | -22.682% |
| 2026-05-08 | 44.88 | 45.99 | 44.13 | 45.46 | +1.928% | 103,558 | -23.889% |
| 2026-05-07 | 43.95 | 46.37 | 41.51 | 44.60 | -4.230% | 352,647 | -22.422% |
| 2026-05-06 | 48.07 | 48.41 | 45.85 | 46.57 | -1.917% | 141,275 | -25.703% |
| 2026-05-05 | 47.12 | 47.74 | 46.82 | 47.48 | +0.466% | 69,363 | -27.127% |
| 2026-05-04 | 48.70 | 49.02 | 47.25 | 47.26 | -3.924% | 176,989 | -26.788% |
| 2026-05-01 | 49.30 | 49.49 | 48.59 | 49.19 | +0.183% | 58,904 | -29.661% |
| 2026-04-30 | 48.96 | 49.92 | 48.41 | 49.10 | -0.142% | 68,466 | -29.532% |
| 2026-04-29 | 49.81 | 49.98 | 48.73 | 49.17 | -2.091% | 58,114 | -29.632% |
| 2026-04-28 | 51.95 | 52.09 | 50.21 | 50.22 | -2.769% | 64,330 | -31.103% |
| 2026-04-27 | 50.95 | 52.02 | 50.95 | 51.65 | +0.780% | 135,085 | -33.011% |
| 2026-04-24 | 50.48 | 52.10 | 50.23 | 51.25 | +1.525% | 129,868 | -32.488% |
| 2026-04-23 | 48.27 | 50.85 | 48.27 | 50.48 | +4.839% | 146,449 | -31.458% |
| 2026-04-22 | 48.43 | 48.97 | 48.12 | 48.15 | -0.455% | 47,885 | -28.141% |
| 2026-04-21 | 48.57 | 49.06 | 47.94 | 48.37 | -0.678% | 76,588 | -28.468% |
| 2026-04-20 | 48.74 | 49.10 | 48.58 | 48.70 | +0.103% | 92,532 | -28.953% |
| 2026-04-17 | 48.37 | 49.00 | 48.03 | 48.65 | +1.714% | 60,430 | -28.880% |
| 2026-04-16 | 46.76 | 47.83 | 46.57 | 47.83 | +2.266% | 62,375 | -27.660% |
| 2026-04-15 | 47.33 | 47.63 | 46.54 | 46.77 | -1.764% | 78,785 | -26.021% |
| 2026-04-14 | 47.80 | 48.04 | 47.34 | 47.61 | -0.936% | 45,716 | -27.326% |
| 2026-04-13 | 47.92 | 48.66 | 47.71 | 48.06 | -0.187% | 93,340 | -28.007% |
| 2026-04-10 | 48.33 | 48.33 | 47.30 | 48.15 | -0.906% | 82,057 | -28.141% |
| 2026-04-09 | 47.17 | 49.16 | 47.09 | 48.59 | +2.295% | 131,947 | -28.792% |
| 2026-04-08 | 47.24 | 47.64 | 46.71 | 47.50 | +2.503% | 85,845 | -27.158% |
| 2026-04-07 | 45.70 | 46.60 | 45.62 | 46.34 | +1.334% | 115,515 | -25.334% |
| 2026-04-06 | 46.22 | 46.79 | 45.72 | 45.73 | -1.614% | 80,321 | -24.339% |
| 2026-04-02 | 45.43 | 46.49 | 44.99 | 46.48 | +2.221% | 113,423 | -25.559% |
| 2026-04-01 | 45.86 | 46.23 | 45.41 | 45.47 | -0.416% | 50,706 | -23.906% |
| 2026-03-31 | 45.10 | 45.84 | 44.69 | 45.66 | +1.851% | 148,832 | -24.223% |
| 2026-03-30 | 44.82 | 45.13 | 44.05 | 44.83 | +0.471% | 98,960 | -22.820% |
| 2026-03-27 | 44.50 | 45.08 | 43.82 | 44.62 | -0.179% | 195,228 | -22.456% |
| 2026-03-26 | 43.89 | 45.24 | 43.89 | 44.70 | +1.430% | 200,729 | -22.595% |
| 2026-03-25 | 43.53 | 44.19 | 43.26 | 44.07 | +2.298% | 113,021 | -21.489% |
| 2026-03-24 | 42.90 | 43.41 | 42.23 | 43.08 | -0.232% | 55,332 | -19.684% |
| 2026-03-23 | 42.21 | 43.65 | 42.08 | 43.18 | +3.673% | 105,346 | -19.870% |
| 2026-03-20 | 42.15 | 42.21 | 41.34 | 41.65 | -1.069% | 121,257 | -16.927% |
| 2026-03-19 | 41.49 | 42.61 | 41.44 | 42.10 | +1.153% | 110,732 | -17.815% |
| 2026-03-18 | 42.37 | 43.19 | 41.49 | 41.62 | -2.232% | 84,576 | -16.867% |
| 2026-03-17 | 42.76 | 43.22 | 42.41 | 42.57 | +0.212% | 77,165 | -18.722% |
| 2026-03-16 | 42.31 | 42.93 | 42.01 | 42.48 | +1.263% | 66,458 | -18.550% |
| 2026-03-13 | 42.16 | 42.27 | 41.40 | 41.95 | +0.191% | 87,622 | -17.521% |
| 2026-03-12 | 42.38 | 42.77 | 41.77 | 41.87 | -2.036% | 62,234 | -17.363% |
| 2026-03-11 | 43.11 | 43.64 | 42.50 | 42.74 | -0.743% | 89,149 | -19.045% |
| 2026-03-10 | 42.89 | 43.87 | 42.86 | 43.06 | -0.347% | 81,037 | -19.647% |
| 2026-03-09 | 42.87 | 43.36 | 41.56 | 43.21 | -0.552% | 120,470 | -19.926% |
| 2026-03-06 | 43.50 | 43.70 | 42.69 | 43.45 | -1.228% | 91,467 | -20.368% |
| 2026-03-05 | 44.72 | 44.81 | 43.87 | 43.99 | -2.353% | 68,740 | -21.346% |
| 2026-03-04 | 45.46 | 45.69 | 44.99 | 45.05 | -1.141% | 110,687 | -23.196% |
| 2026-03-03 | 44.87 | 46.15 | 44.69 | 45.57 | +0.132% | 91,408 | -24.073% |
| 2026-03-02 | 45.30 | 46.11 | 44.50 | 45.51 | -1.216% | 109,519 | -23.973% |
| 2026-02-27 | 45.00 | 46.97 | 44.62 | 46.07 | +1.947% | 140,001 | -24.897% |
| 2026-02-26 | 44.16 | 46.13 | 43.51 | 45.19 | +2.518% | 93,654 | -23.434% |
| 2026-02-25 | 44.82 | 44.82 | 43.69 | 44.08 | -0.988% | 52,090 | -21.506% |
| 2026-02-24 | 44.32 | 45.00 | 44.32 | 44.52 | +0.770% | 57,239 | -22.282% |
| 2026-02-23 | 44.75 | 44.76 | 43.96 | 44.18 | -1.516% | 68,213 | -21.684% |
| 2026-02-20 | 44.40 | 45.16 | 44.14 | 44.86 | +1.447% | 116,170 | -22.871% |
| 2026-02-19 | 44.13 | 44.75 | 43.97 | 44.22 | -0.226% | 74,984 | -21.755% |
| 2026-02-18 | 43.51 | 44.38 | 43.51 | 44.32 | +0.911% | 57,188 | -21.931% |
| 2026-02-17 | 43.08 | 44.49 | 43.08 | 43.92 | +1.761% | 90,753 | -21.220% |
| 2026-02-13 | 43.64 | 44.28 | 42.90 | 43.16 | -0.484% | 109,698 | -19.833% |
| 2026-02-12 | 44.51 | 44.51 | 42.76 | 43.37 | -1.789% | 81,901 | -20.221% |
| 2026-02-11 | 44.31 | 44.42 | 43.49 | 44.16 | -0.068% | 72,692 | -21.649% |
| 2026-02-10 | 44.04 | 44.45 | 43.89 | 44.19 | +0.227% | 58,306 | -21.702% |
| 2026-02-09 | 44.57 | 44.83 | 43.86 | 44.09 | -0.519% | 61,517 | -21.524% |
| 2026-02-06 | 44.30 | 45.00 | 44.22 | 44.32 | +0.045% | 104,841 | -21.931% |
| 2026-02-05 | 43.22 | 44.41 | 43.22 | 44.30 | +2.499% | 180,776 | -21.896% |
| 2026-02-04 | 43.21 | 44.00 | 43.00 | 43.22 | +0.558% | 163,288 | -19.944% |
| 2026-02-03 | 43.55 | 43.70 | 42.67 | 42.98 | -1.173% | 121,621 | -19.497% |
| 2026-02-02 | 42.98 | 43.65 | 42.91 | 43.49 | +1.352% | 121,128 | -20.441% |
| 2026-01-30 | 42.02 | 42.99 | 41.69 | 42.91 | +1.012% | 82,866 | -19.366% |
| 2026-01-29 | 41.89 | 42.50 | 41.81 | 42.48 | +1.871% | 52,515 | -18.550% |
| 2026-01-28 | 42.00 | 42.30 | 41.50 | 41.70 | -0.974% | 70,679 | -17.026% |
| 2026-01-27 | 42.89 | 43.47 | 41.99 | 42.11 | -1.933% | 64,644 | -17.834% |
| 2026-01-26 | 43.01 | 44.19 | 42.62 | 42.94 | -0.023% | 103,857 | -19.422% |
| 2026-01-23 | 43.00 | 43.29 | 42.67 | 42.95 | -0.533% | 158,665 | -19.441% |
| 2026-01-22 | 42.94 | 43.77 | 42.79 | 43.18 | +0.723% | 75,631 | -19.870% |
| 2026-01-21 | 42.77 | 43.27 | 42.30 | 42.87 | +0.328% | 66,358 | -19.291% |
| 2026-01-20 | 43.30 | 44.05 | 42.54 | 42.73 | -2.842% | 79,363 | -19.026% |
| 2026-01-16 | 43.94 | 44.46 | 43.62 | 43.98 | -0.114% | 71,673 | -21.328% |
| 2026-01-15 | 43.24 | 44.62 | 43.24 | 44.03 | +1.358% | 108,894 | -21.417% |
| 2026-01-14 | 43.25 | 43.79 | 42.91 | 43.44 | +0.115% | 88,232 | -20.350% |
| 2026-01-13 | 43.86 | 44.35 | 43.11 | 43.39 | -1.386% | 86,516 | -20.258% |
| 2026-01-12 | 43.88 | 44.16 | 43.48 | 44.00 | -0.520% | 54,975 | -21.364% |
| 2026-01-09 | 42.89 | 44.28 | 42.77 | 44.23 | +2.765% | 49,130 | -21.773% |
| 2026-01-08 | 42.20 | 43.24 | 41.94 | 43.04 | +1.846% | 50,652 | -19.610% |
| 2026-01-07 | 42.30 | 42.45 | 41.64 | 42.26 | -0.565% | 59,276 | -18.126% |
| 2026-01-06 | 41.63 | 42.57 | 41.63 | 42.50 | +1.359% | 53,743 | -18.588% |
| 2026-01-05 | 41.34 | 42.57 | 41.24 | 41.93 | +1.036% | 60,875 | -17.482% |
| 2026-01-02 | 42.17 | 42.48 | 40.94 | 41.50 | -1.891% | 113,395 | -16.627% |
| 2025-12-31 | 43.20 | 43.31 | 42.20 | 42.30 | -1.788% | 104,333 | -18.203% |
| 2025-12-30 | 42.71 | 44.79 | 41.91 | 43.07 | +0.209% | 142,392 | -19.666% |
| 2025-12-29 | 42.12 | 43.03 | 41.67 | 42.98 | +2.066% | 114,978 | -19.497% |
| 2025-12-26 | 42.40 | 42.70 | 41.92 | 42.11 | -0.520% | 37,890 | -17.834% |
| 2025-12-24 | 42.51 | 43.01 | 42.11 | 42.33 | -0.400% | 28,045 | -18.261% |
| 2025-12-23 | 43.02 | 43.09 | 42.50 | 42.50 | -1.002% | 41,271 | -18.588% |
| 2025-12-22 | 43.14 | 43.80 | 42.81 | 42.93 | -0.763% | 78,133 | -19.404% |
| 2025-12-19 | 43.47 | 43.87 | 42.79 | 43.26 | -0.803% | 128,697 | -20.018% |
| 2025-12-18 | 43.42 | 44.25 | 43.29 | 43.61 | +0.972% | 74,554 | -20.660% |
| 2025-12-17 | 43.69 | 44.45 | 43.01 | 43.19 | -1.572% | 68,208 | -19.889% |
| 2025-12-16 | 44.30 | 44.45 | 43.59 | 43.88 | -0.567% | 57,580 | -21.149% |
| 2025-12-15 | 44.19 | 44.40 | 43.47 | 44.13 | +0.501% | 54,012 | -21.595% |
| 2025-12-12 | 43.75 | 44.48 | 43.55 | 43.91 | +0.850% | 77,388 | -21.202% |
| 2025-12-11 | 42.59 | 43.60 | 42.59 | 43.54 | +2.834% | 58,355 | -20.533% |
| 2025-12-10 | 41.92 | 42.74 | 41.49 | 42.34 | +1.147% | 65,860 | -18.281% |
| 2025-12-09 | 42.00 | 42.71 | 41.79 | 41.86 | +0.120% | 62,781 | -17.344% |
| 2025-12-08 | 41.88 | 42.67 | 41.77 | 41.81 | -0.191% | 63,907 | -17.245% |
| 2025-12-05 | 41.65 | 42.28 | 41.51 | 41.89 | +0.096% | 41,421 | -17.403% |
| 2025-12-04 | 42.01 | 42.50 | 41.77 | 41.85 | -0.970% | 56,800 | -17.324% |
| 2025-12-03 | 42.31 | 42.64 | 41.84 | 42.26 | +0.523% | 70,817 | -18.126% |
| 2025-12-02 | 42.89 | 42.89 | 41.93 | 42.04 | -1.523% | 87,953 | -17.697% |
| 2025-12-01 | 43.10 | 43.49 | 42.66 | 42.69 | -1.409% | 117,215 | -18.951% |
| 2025-11-28 | 42.73 | 43.36 | 42.73 | 43.30 | +0.838% | 36,701 | -20.092% |
| 2025-11-26 | 42.33 | 43.05 | 42.33 | 42.94 | +0.680% | 62,050 | -19.422% |
| 2025-11-25 | 42.30 | 42.84 | 41.58 | 42.65 | +1.741% | 65,504 | -18.875% |
| 2025-11-24 | 42.11 | 42.17 | 41.30 | 41.92 | -0.945% | 84,739 | -17.462% |
| 2025-11-21 | 41.39 | 42.41 | 41.19 | 42.32 | +2.768% | 73,249 | -18.242% |
| 2025-11-20 | 41.24 | 41.72 | 41.03 | 41.18 | +0.219% | 55,524 | -15.979% |
| 2025-11-19 | 40.74 | 41.64 | 39.88 | 41.09 | +0.612% | 85,246 | -15.795% |
| 2025-11-18 | 40.69 | 41.29 | 40.00 | 40.84 | +0.270% | 67,259 | -15.279% |
| 2025-11-17 | 41.32 | 41.60 | 40.73 | 40.73 | -1.356% | 76,019 | -15.050% |
| 2025-11-14 | 41.71 | 41.71 | 40.92 | 41.29 | -0.674% | 68,407 | -16.202% |
| 2025-11-13 | 41.29 | 41.88 | 41.16 | 41.57 | +0.217% | 58,329 | -16.767% |
| 2025-11-12 | 41.52 | 41.99 | 41.23 | 41.48 | -0.456% | 67,406 | -16.586% |
| 2025-11-11 | 41.47 | 41.80 | 41.00 | 41.67 | +0.798% | 71,213 | -16.967% |
| 2025-11-10 | 41.51 | 41.52 | 40.50 | 41.34 | +0.559% | 74,458 | -16.304% |
| 2025-11-07 | 41.87 | 42.07 | 40.72 | 41.11 | -1.674% | 98,034 | -15.836% |
| 2025-11-06 | 42.00 | 43.07 | 39.88 | 41.81 | -4.084% | 170,110 | -17.245% |
| 2025-11-05 | 43.00 | 43.59 | 42.41 | 43.59 | +1.585% | 86,393 | -20.624% |
| 2025-11-04 | 44.00 | 44.54 | 42.64 | 42.91 | -2.676% | 132,808 | -19.366% |
| 2025-11-03 | 44.50 | 44.64 | 43.63 | 44.09 | -1.365% | 51,866 | -21.524% |
| 2025-10-31 | 44.93 | 45.18 | 44.41 | 44.70 | -0.821% | 63,147 | -22.595% |
| 2025-10-30 | 43.90 | 45.49 | 43.90 | 45.07 | +2.038% | 95,757 | -23.231% |
| 2025-10-29 | 44.63 | 44.87 | 43.90 | 44.17 | -1.866% | 67,979 | -21.666% |
| 2025-10-28 | 45.70 | 45.70 | 44.93 | 45.01 | -1.725% | 41,800 | -23.128% |
| 2025-10-27 | 45.44 | 45.89 | 45.21 | 45.80 | +0.726% | 62,725 | -24.454% |
| 2025-10-24 | 45.21 | 45.54 | 44.88 | 45.47 | +0.620% | 69,689 | -23.906% |
| 2025-10-23 | 45.06 | 45.62 | 44.76 | 45.19 | -0.155% | 144,706 | -23.434% |
| 2025-10-22 | 45.66 | 46.00 | 44.94 | 45.26 | -0.286% | 52,935 | -23.553% |
| 2025-10-21 | 45.02 | 45.49 | 44.95 | 45.39 | +0.889% | 51,180 | -23.772% |
| 2025-10-20 | 44.50 | 45.10 | 43.86 | 44.99 | +1.192% | 76,027 | -23.094% |
| 2025-10-17 | 44.09 | 45.19 | 43.99 | 44.46 | +0.748% | 52,564 | -22.177% |
| 2025-10-16 | 44.87 | 45.00 | 44.09 | 44.13 | -2.042% | 48,958 | -21.595% |
| 2025-10-15 | 44.68 | 45.25 | 44.59 | 45.05 | +0.806% | 59,915 | -23.196% |
| 2025-10-14 | 44.00 | 45.05 | 43.80 | 44.69 | +1.338% | 73,870 | -22.578% |
| 2025-10-13 | 44.21 | 44.58 | 43.81 | 44.10 | +0.114% | 72,383 | -21.542% |
| 2025-10-10 | 45.10 | 45.10 | 43.90 | 44.05 | -2.198% | 77,191 | -21.453% |
| 2025-10-09 | 45.51 | 45.51 | 44.43 | 45.04 | -0.705% | 41,800 | -23.179% |
| 2025-10-08 | 45.76 | 45.89 | 45.33 | 45.36 | -1.112% | 56,740 | -23.721% |
| 2025-10-07 | 47.00 | 47.19 | 45.86 | 45.87 | -2.962% | 72,843 | -24.569% |
| 2025-10-06 | 47.61 | 47.92 | 47.03 | 47.27 | -1.191% | 64,534 | -26.803% |
| 2025-10-03 | 46.87 | 48.40 | 46.78 | 47.84 | +1.983% | 106,365 | -27.676% |
| 2025-10-02 | 45.06 | 48.20 | 44.88 | 46.91 | +5.725% | 251,926 | -26.242% |
| 2025-10-01 | 44.23 | 44.59 | 43.72 | 44.37 | -0.382% | 90,914 | -22.019% |
| 2025-09-30 | 45.11 | 45.26 | 44.33 | 44.54 | -1.285% | 64,679 | -22.317% |
| 2025-09-29 | 45.19 | 45.66 | 44.45 | 45.12 | +0.022% | 74,295 | -23.316% |
| 2025-09-26 | 44.35 | 45.38 | 44.27 | 45.11 | +1.371% | 81,508 | -23.299% |
| 2025-09-25 | 44.67 | 44.87 | 44.19 | 44.50 | -0.603% | 54,917 | -22.247% |
| 2025-09-24 | 45.17 | 45.32 | 44.59 | 44.77 | -0.267% | 65,753 | -22.716% |
| 2025-09-23 | 45.35 | 45.59 | 44.37 | 44.89 | -0.949% | 150,980 | -22.923% |
| 2025-09-22 | 44.19 | 45.70 | 43.63 | 45.32 | +3.000% | 114,177 | -23.654% |
| 2025-09-19 | 44.62 | 44.69 | 43.74 | 44.00 | -1.101% | 331,165 | -21.364% |
| 2025-09-18 | 43.20 | 45.11 | 43.20 | 44.49 | +3.153% | 246,982 | -22.230% |
| 2025-09-17 | 43.27 | 44.32 | 43.06 | 43.13 | +0.419% | 87,718 | -19.777% |
| 2025-09-16 | 42.53 | 43.25 | 42.53 | 42.95 | +0.609% | 69,649 | -19.441% |
| 2025-09-15 | 42.83 | 43.11 | 42.53 | 42.69 | 0.000% | 76,775 | -18.951% |
| 2025-09-12 | 42.30 | 43.02 | 42.09 | 42.69 | -0.117% | 77,639 | -18.951% |
| 2025-09-11 | 41.50 | 42.74 | 41.50 | 42.74 | +2.864% | 130,384 | -19.045% |
| 2025-09-10 | 42.22 | 42.42 | 41.38 | 41.55 | -2.556% | 121,151 | -16.727% |
| 2025-09-09 | 43.17 | 43.25 | 42.53 | 42.64 | -1.751% | 87,253 | -18.856% |
| 2025-09-08 | 42.81 | 43.71 | 42.72 | 43.40 | +1.544% | 93,651 | -20.276% |
| 2025-09-05 | 43.12 | 43.89 | 42.47 | 42.74 | -1.293% | 88,003 | -19.045% |
| 2025-09-04 | 42.73 | 43.38 | 42.49 | 43.30 | +2.074% | 86,580 | -20.092% |
| 2025-09-03 | 42.50 | 42.84 | 42.19 | 42.42 | -0.376% | 75,229 | -18.435% |
| 2025-09-02 | 43.35 | 43.64 | 42.56 | 42.58 | -2.741% | 86,960 | -18.741% |
| 2025-08-29 | 44.15 | 44.73 | 43.58 | 43.78 | -0.228% | 185,234 | -20.968% |
| 2025-08-28 | 44.51 | 44.55 | 43.45 | 43.88 | -1.393% | 119,931 | -21.149% |
| 2025-08-27 | 44.60 | 44.95 | 44.32 | 44.50 | -0.736% | 93,522 | -22.247% |
| 2025-08-26 | 44.54 | 45.21 | 44.54 | 44.83 | +0.674% | 87,030 | -22.820% |
| 2025-08-25 | 45.63 | 45.79 | 44.52 | 44.53 | -2.325% | 105,898 | -22.300% |
| 2025-08-22 | 45.40 | 46.39 | 45.40 | 45.59 | +0.952% | 77,570 | -24.106% |
| 2025-08-21 | 45.23 | 45.60 | 44.85 | 45.16 | +0.066% | 66,615 | -23.384% |
| 2025-08-20 | 45.96 | 46.24 | 45.09 | 45.13 | -1.484% | 67,058 | -23.333% |
| 2025-08-19 | 45.62 | 46.30 | 45.57 | 45.81 | +0.836% | 65,077 | -24.471% |
| 2025-08-18 | 45.89 | 46.13 | 45.34 | 45.43 | -1.002% | 84,816 | -23.839% |
| 2025-08-15 | 46.66 | 46.67 | 45.76 | 45.89 | -1.312% | 134,989 | -24.602% |
| 2025-08-14 | 47.58 | 47.67 | 45.90 | 46.50 | -3.004% | 284,478 | -25.591% |
| 2025-08-13 | 48.16 | 48.55 | 47.72 | 47.94 | -0.725% | 215,904 | -27.826% |
| 2025-08-12 | 47.62 | 48.64 | 47.62 | 48.29 | +1.685% | 121,916 | -28.350% |
| 2025-08-11 | 48.42 | 48.96 | 47.04 | 47.49 | -1.391% | 164,479 | -27.143% |
| 2025-08-08 | 48.69 | 49.41 | 48.10 | 48.16 | +0.438% | 150,995 | -28.156% |
| 2025-08-07 | 44.90 | 48.41 | 44.90 | 47.95 | +3.765% | 246,858 | -27.842% |
| 2025-08-06 | 45.10 | 46.84 | 45.10 | 46.21 | +1.538% | 102,918 | -25.124% |
| 2025-08-05 | 45.46 | 46.15 | 45.42 | 45.51 | +0.066% | 73,467 | -23.973% |
| 2025-08-04 | 45.45 | 46.19 | 45.14 | 45.48 | +0.575% | 63,335 | -23.923% |
| 2025-08-01 | 44.73 | 45.54 | 44.37 | 45.22 | +0.668% | 81,082 | -23.485% |
| 2025-07-31 | 44.31 | 45.36 | 44.31 | 44.92 | +0.335% | 72,533 | -22.974% |
| 2025-07-30 | 44.75 | 45.50 | 44.51 | 44.77 | -0.245% | 61,146 | -22.716% |
| 2025-07-29 | 45.67 | 45.69 | 44.72 | 44.88 | -1.145% | 51,390 | -22.906% |
| 2025-07-28 | 45.18 | 45.66 | 44.92 | 45.40 | +0.487% | 56,928 | -23.789% |
| 2025-07-25 | 45.64 | 45.65 | 44.84 | 45.18 | -0.243% | 68,488 | -23.417% |
| 2025-07-24 | 45.72 | 45.98 | 45.21 | 45.29 | -1.650% | 75,039 | -23.603% |
| 2025-07-23 | 46.72 | 46.72 | 45.82 | 46.05 | -0.797% | 67,785 | -24.864% |
| 2025-07-22 | 45.86 | 46.73 | 45.86 | 46.42 | +1.376% | 83,315 | -25.463% |
| 2025-07-21 | 46.68 | 47.24 | 45.76 | 45.79 | -1.759% | 76,234 | -24.438% |
| 2025-07-18 | 46.90 | 47.48 | 46.02 | 46.61 | -0.427% | 90,616 | -25.767% |
| 2025-07-17 | 47.01 | 47.07 | 46.34 | 46.81 | +0.107% | 52,570 | -26.084% |
| 2025-07-16 | 46.19 | 46.82 | 45.87 | 46.76 | +2.074% | 59,597 | -26.005% |
| 2025-07-15 | 46.85 | 47.00 | 45.80 | 45.81 | -2.387% | 101,213 | -24.471% |
| 2025-07-14 | 46.44 | 46.93 | 46.00 | 46.93 | +1.142% | 61,666 | -26.273% |
| 2025-07-11 | 46.73 | 46.93 | 46.04 | 46.40 | -0.939% | 57,791 | -25.431% |
| 2025-07-10 | 46.64 | 47.21 | 46.64 | 46.84 | -0.021% | 84,292 | -26.132% |
| 2025-07-09 | 46.59 | 46.89 | 46.24 | 46.85 | +0.905% | 60,784 | -26.147% |
| 2025-07-08 | 46.27 | 46.95 | 45.75 | 46.43 | +0.367% | 66,966 | -25.479% |
| 2025-07-07 | 46.83 | 47.48 | 46.18 | 46.26 | -1.386% | 72,743 | -25.205% |
| 2025-07-03 | 46.66 | 47.09 | 46.47 | 46.91 | +0.990% | 65,375 | -26.242% |
| 2025-07-02 | 46.25 | 46.51 | 45.75 | 46.45 | +0.737% | 57,726 | -25.511% |
| 2025-07-01 | 45.70 | 46.46 | 45.53 | 46.11 | +0.809% | 59,826 | -24.962% |
| 2025-06-30 | 46.13 | 46.43 | 45.53 | 45.74 | -0.695% | 108,386 | -24.355% |
| 2025-06-27 | 45.40 | 46.47 | 45.40 | 46.06 | +1.186% | 285,423 | -24.881% |
| 2025-06-26 | 44.47 | 45.58 | 44.09 | 45.52 | +2.893% | 92,599 | -23.989% |
| 2025-06-25 | 44.10 | 44.64 | 43.52 | 44.24 | +0.068% | 82,185 | -21.790% |
| 2025-06-24 | 44.42 | 44.66 | 43.95 | 44.21 | +0.159% | 44,576 | -21.737% |
| 2025-06-23 | 43.56 | 44.26 | 43.38 | 44.14 | +0.845% | 70,354 | -21.613% |
| 2025-06-20 | 44.60 | 44.73 | 43.40 | 43.77 | -1.463% | 113,342 | -20.950% |
| 2025-06-18 | 43.66 | 44.57 | 43.15 | 44.42 | +1.369% | 103,848 | -22.107% |
| 2025-06-17 | 44.09 | 44.09 | 43.40 | 43.82 | -0.522% | 74,557 | -21.041% |
| 2025-06-16 | 44.29 | 44.49 | 43.81 | 44.05 | +0.273% | 66,613 | -21.453% |
| 2025-06-13 | 44.50 | 44.50 | 43.83 | 43.93 | -2.269% | 66,642 | -21.238% |
| 2025-06-12 | 44.35 | 44.99 | 44.30 | 44.95 | +0.785% | 51,808 | -23.026% |
| 2025-06-11 | 45.53 | 45.98 | 44.30 | 44.60 | -1.827% | 169,543 | -22.422% |
| 2025-06-10 | 45.23 | 46.15 | 45.11 | 45.43 | +0.620% | 128,082 | -23.839% |
| 2025-06-09 | 45.36 | 45.42 | 44.32 | 45.15 | +0.266% | 96,221 | -23.367% |
| 2025-06-06 | 44.71 | 45.25 | 44.71 | 45.03 | +1.032% | 108,893 | -23.162% |
| 2025-06-05 | 44.72 | 44.92 | 44.39 | 44.57 | -0.224% | 67,583 | -22.369% |
| 2025-06-04 | 43.97 | 44.88 | 43.97 | 44.67 | +1.293% | 96,773 | -22.543% |
| 2025-06-03 | 43.54 | 44.45 | 43.50 | 44.10 | +1.100% | 117,759 | -21.542% |
| 2025-06-02 | 43.34 | 43.73 | 43.02 | 43.62 | +0.276% | 60,596 | -20.679% |
| 2025-05-30 | 43.15 | 43.63 | 43.12 | 43.50 | +0.184% | 62,828 | -20.460% |
| 2025-05-29 | 43.40 | 43.62 | 43.02 | 43.42 | +0.208% | 70,624 | -20.313% |
| 2025-05-28 | 43.44 | 43.71 | 43.23 | 43.33 | -0.505% | 53,443 | -20.148% |
| 2025-05-27 | 42.40 | 43.59 | 42.27 | 43.55 | +3.224% | 84,137 | -20.551% |
| 2025-05-23 | 41.94 | 42.24 | 41.60 | 42.19 | +0.047% | 60,671 | -17.990% |
| 2025-05-22 | 42.74 | 42.98 | 42.06 | 42.17 | -1.907% | 51,693 | -17.951% |
| 2025-05-21 | 43.00 | 43.60 | 42.58 | 42.99 | -1.104% | 74,034 | -19.516% |
| 2025-05-20 | 43.52 | 43.63 | 43.26 | 43.47 | -0.526% | 138,029 | -20.405% |
| 2025-05-19 | 43.67 | 43.89 | 43.32 | 43.70 | -0.342% | 79,858 | -20.824% |
| 2025-05-16 | 43.34 | 44.35 | 43.23 | 43.85 | +1.037% | 158,379 | -21.095% |
| 2025-05-15 | 41.66 | 43.50 | 41.28 | 43.40 | +4.377% | 164,055 | -20.276% |
| 2025-05-14 | 42.09 | 42.09 | 41.13 | 41.58 | -1.772% | 113,892 | -16.787% |
| 2025-05-13 | 41.96 | 42.50 | 41.84 | 42.33 | +1.804% | 113,189 | -18.261% |
| 2025-05-12 | 42.10 | 42.36 | 40.96 | 41.58 | +0.217% | 103,473 | -16.787% |
| 2025-05-09 | 40.81 | 41.84 | 40.80 | 41.49 | +1.269% | 152,783 | -16.606% |
| 2025-05-08 | 40.96 | 41.84 | 40.85 | 40.97 | +0.147% | 122,003 | -15.548% |
| 2025-05-07 | 40.69 | 41.18 | 40.09 | 40.91 | +1.212% | 123,838 | -15.424% |
| 2025-05-06 | 39.65 | 40.54 | 39.38 | 40.42 | +1.532% | 306,330 | -14.399% |
| 2025-05-05 | 40.08 | 40.22 | 39.63 | 39.81 | -1.338% | 88,342 | -13.087% |
| 2025-05-02 | 39.75 | 40.39 | 38.87 | 40.35 | +1.535% | 111,471 | -14.250% |
| 2025-05-01 | 39.88 | 40.15 | 38.10 | 39.74 | -0.551% | 165,240 | -12.934% |
| 2025-04-30 | 40.17 | 40.28 | 39.47 | 39.96 | -1.040% | 100,667 | -13.413% |
| 2025-04-29 | 39.83 | 40.45 | 39.76 | 40.38 | +1.001% | 66,241 | -14.314% |
| 2025-04-28 | 39.44 | 40.07 | 39.21 | 39.98 | +1.011% | 140,761 | -13.457% |
| 2025-04-25 | 39.08 | 39.63 | 38.66 | 39.58 | +1.305% | 52,640 | -12.582% |
| 2025-04-24 | 39.66 | 39.78 | 38.96 | 39.07 | 0.000% | 76,202 | -11.441% |