CXW
CoreCivic, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
30.69USD-1.729%(-0.54)1,905,503
Pre-marketOct 16, 2026 8:18:30 AM EDT
31.11USD-0.384%(-0.12)
CXW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 31.41 | 31.41 | 29.93 | 30.69 | -1.729% | 1,905,503 | 0.000% |
| 2026-10-15 | 32.47 | 32.72 | 30.83 | 31.23 | -4.085% | 1,603,745 | -1.729% |
| 2026-10-14 | 33.97 | 34.24 | 32.48 | 32.56 | -4.320% | 1,439,853 | -5.743% |
| 2026-10-13 | 33.87 | 34.37 | 33.42 | 34.03 | +1.280% | 1,384,852 | -9.815% |
| 2026-10-12 | 33.08 | 34.04 | 33.08 | 33.60 | +2.035% | 1,549,129 | -8.661% |
| 2026-10-09 | 32.60 | 33.41 | 32.02 | 32.93 | +0.673% | 1,480,610 | -6.802% |
| 2026-10-08 | 31.38 | 32.73 | 31.29 | 32.71 | +2.797% | 2,159,847 | -6.175% |
| 2026-10-07 | 31.62 | 32.58 | 31.02 | 31.82 | +0.126% | 1,724,414 | -3.551% |
| 2026-10-06 | 33.50 | 34.25 | 31.29 | 31.78 | -5.781% | 4,384,182 | -3.430% |
| 2026-10-05 | 33.70 | 35.02 | 33.40 | 33.73 | +0.897% | 2,918,216 | -9.013% |
| 2026-10-02 | 32.69 | 34.15 | 32.62 | 33.43 | +2.893% | 1,684,976 | -8.196% |
| 2026-10-01 | 33.28 | 33.28 | 31.96 | 32.49 | +0.744% | 2,511,878 | -5.540% |
| 2026-09-30 | 32.65 | 33.25 | 32.14 | 32.25 | -1.286% | 1,805,016 | -4.837% |
| 2026-09-29 | 31.57 | 32.79 | 31.49 | 32.67 | +3.092% | 2,511,061 | -6.061% |
| 2026-09-28 | 32.05 | 33.18 | 30.66 | 31.69 | -1.369% | 2,477,698 | -3.156% |
| 2026-09-25 | 32.91 | 33.90 | 31.33 | 32.13 | -6.490% | 2,901,834 | -4.482% |
| 2026-09-24 | 32.15 | 34.63 | 32.07 | 34.36 | +6.444% | 2,620,336 | -10.681% |
| 2026-09-23 | 31.29 | 32.76 | 30.55 | 32.28 | +2.574% | 1,771,838 | -4.926% |
| 2026-09-22 | 32.63 | 33.00 | 30.70 | 31.47 | -2.900% | 2,420,735 | -2.479% |
| 2026-09-21 | 35.01 | 35.38 | 32.29 | 32.41 | -8.005% | 1,999,223 | -5.307% |
| 2026-09-18 | 35.92 | 36.55 | 35.09 | 35.23 | -0.872% | 3,659,419 | -12.887% |
| 2026-09-17 | 35.02 | 35.60 | 35.02 | 35.54 | +1.746% | 1,665,757 | -13.647% |
| 2026-09-16 | 35.01 | 35.76 | 34.76 | 34.93 | -1.272% | 2,296,814 | -12.139% |
| 2026-09-15 | 34.34 | 36.07 | 33.71 | 35.38 | +3.360% | 2,169,314 | -13.256% |
| 2026-09-14 | 34.75 | 35.26 | 34.04 | 34.23 | -2.004% | 1,364,333 | -10.342% |
| 2026-09-11 | 34.02 | 35.07 | 34.02 | 34.93 | +1.511% | 2,768,663 | -12.139% |
| 2026-09-10 | 34.41 | 34.68 | 34.13 | 34.41 | +0.116% | 2,259,891 | -10.811% |
| 2026-09-09 | 35.09 | 35.30 | 33.73 | 34.37 | -1.940% | 2,182,205 | -10.707% |
| 2026-09-08 | 34.49 | 35.26 | 34.17 | 35.05 | +0.980% | 1,838,067 | -12.439% |
| 2026-09-04 | 33.46 | 34.86 | 33.15 | 34.71 | +3.119% | 1,038,312 | -11.582% |
| 2026-09-03 | 32.31 | 34.15 | 32.28 | 33.66 | +3.220% | 1,690,936 | -8.824% |
| 2026-09-02 | 32.87 | 33.31 | 32.17 | 32.61 | -0.336% | 1,604,291 | -5.888% |
| 2026-09-01 | 33.44 | 33.45 | 31.73 | 32.72 | -1.505% | 2,194,828 | -6.204% |
| 2026-08-31 | 33.51 | 33.99 | 33.06 | 33.22 | -1.745% | 1,194,270 | -7.616% |
| 2026-08-28 | 33.85 | 34.39 | 33.64 | 33.81 | +0.059% | 1,779,877 | -9.228% |
| 2026-08-27 | 33.49 | 33.96 | 32.95 | 33.79 | -0.588% | 1,484,119 | -9.174% |
| 2026-08-26 | 33.13 | 34.16 | 32.98 | 33.99 | +2.565% | 1,917,960 | -9.709% |
| 2026-08-25 | 33.72 | 33.92 | 32.83 | 33.14 | -2.069% | 987,372 | -7.393% |
| 2026-08-24 | 34.01 | 34.50 | 33.70 | 33.84 | -0.500% | 1,349,769 | -9.309% |
| 2026-08-21 | 33.70 | 34.05 | 33.05 | 34.01 | +1.492% | 2,437,897 | -9.762% |
| 2026-08-20 | 32.00 | 33.60 | 31.85 | 33.51 | +4.751% | 1,727,421 | -8.415% |
| 2026-08-19 | 32.53 | 32.53 | 31.01 | 31.99 | -1.265% | 1,141,728 | -4.064% |
| 2026-08-18 | 33.38 | 33.44 | 32.31 | 32.40 | -3.514% | 1,084,926 | -5.278% |
| 2026-08-17 | 33.46 | 34.05 | 33.07 | 33.58 | +2.316% | 1,773,464 | -8.606% |
| 2026-08-14 | 31.56 | 33.06 | 31.56 | 32.82 | +3.861% | 1,803,467 | -6.490% |
| 2026-08-13 | 33.53 | 34.06 | 31.52 | 31.60 | -5.952% | 1,823,188 | -2.880% |
| 2026-08-12 | 33.90 | 34.66 | 32.99 | 33.60 | -0.943% | 2,922,303 | -8.661% |
| 2026-08-11 | 33.19 | 34.43 | 32.66 | 33.92 | +2.788% | 1,724,126 | -9.522% |
| 2026-08-10 | 33.97 | 34.86 | 32.93 | 33.00 | +2.262% | 1,629,598 | -7.000% |
| 2026-08-07 | 32.34 | 32.77 | 31.76 | 32.27 | +0.093% | 1,203,670 | -4.896% |
| 2026-08-06 | 28.82 | 34.00 | 28.50 | 32.24 | +3.234% | 2,609,696 | -4.808% |
| 2026-08-05 | 30.97 | 32.40 | 30.54 | 31.23 | +3.582% | 2,567,950 | -1.729% |
| 2026-08-04 | 29.87 | 30.58 | 29.87 | 30.15 | -0.495% | 842,230 | +1.791% |
| 2026-08-03 | 29.74 | 30.82 | 29.71 | 30.30 | +1.338% | 708,886 | +1.287% |
| 2026-07-31 | 29.93 | 30.55 | 29.53 | 29.90 | +0.336% | 1,064,801 | +2.642% |
| 2026-07-30 | 29.78 | 30.09 | 29.46 | 29.80 | +0.168% | 660,636 | +2.987% |
| 2026-07-29 | 30.66 | 30.80 | 29.67 | 29.75 | -2.873% | 725,273 | +3.160% |
| 2026-07-28 | 30.99 | 31.52 | 30.56 | 30.63 | -1.858% | 964,890 | +0.196% |
| 2026-07-27 | 31.61 | 31.71 | 30.92 | 31.21 | -0.447% | 996,934 | -1.666% |
| 2026-07-24 | 31.81 | 32.54 | 31.25 | 31.35 | -0.948% | 590,804 | -2.105% |
| 2026-07-23 | 31.70 | 32.31 | 31.04 | 31.65 | -1.647% | 1,953,530 | -3.033% |
| 2026-07-22 | 32.10 | 32.47 | 31.61 | 32.18 | +0.312% | 941,643 | -4.630% |
| 2026-07-21 | 32.15 | 32.69 | 31.62 | 32.08 | +0.722% | 846,331 | -4.333% |
| 2026-07-20 | 30.66 | 32.20 | 30.66 | 31.85 | +3.915% | 874,403 | -3.642% |
| 2026-07-17 | 30.32 | 30.75 | 30.06 | 30.65 | 0.000% | 983,436 | +0.131% |
| 2026-07-16 | 31.29 | 31.59 | 30.61 | 30.65 | -1.415% | 832,216 | +0.131% |
| 2026-07-15 | 31.43 | 31.60 | 31.02 | 31.09 | -0.861% | 1,008,446 | -1.287% |
| 2026-07-14 | 31.62 | 31.88 | 31.25 | 31.36 | -0.223% | 821,752 | -2.136% |
| 2026-07-13 | 32.00 | 32.30 | 30.99 | 31.43 | -1.442% | 853,408 | -2.354% |
| 2026-07-10 | 31.20 | 31.97 | 31.10 | 31.89 | +1.950% | 753,524 | -3.763% |
| 2026-07-09 | 30.80 | 31.78 | 30.71 | 31.28 | +2.155% | 1,464,874 | -1.886% |
| 2026-07-08 | 29.06 | 30.63 | 28.70 | 30.62 | +4.505% | 1,620,851 | +0.229% |
| 2026-07-07 | 31.00 | 31.82 | 29.10 | 29.30 | -3.682% | 1,779,457 | +4.744% |
| 2026-07-06 | 32.30 | 32.60 | 29.58 | 30.42 | -1.966% | 2,758,909 | +0.888% |
| 2026-07-02 | 31.07 | 31.66 | 30.45 | 31.03 | +0.064% | 794,336 | -1.096% |
| 2026-07-01 | 30.67 | 31.55 | 30.42 | 31.01 | +2.074% | 1,412,883 | -1.032% |
| 2026-06-30 | 30.17 | 30.85 | 29.63 | 30.38 | +0.297% | 1,585,362 | +1.020% |
| 2026-06-29 | 30.82 | 31.05 | 30.06 | 30.29 | -1.560% | 1,174,600 | +1.321% |
| 2026-06-26 | 30.27 | 30.95 | 29.55 | 30.77 | +4.731% | 2,646,364 | -0.260% |
| 2026-06-25 | 29.73 | 29.86 | 29.03 | 29.38 | -1.409% | 1,094,195 | +4.459% |
| 2026-06-24 | 30.02 | 30.40 | 29.63 | 29.80 | +0.235% | 1,278,303 | +2.987% |
| 2026-06-23 | 29.47 | 30.77 | 29.16 | 29.73 | +0.270% | 1,886,645 | +3.229% |
| 2026-06-22 | 28.75 | 30.45 | 28.62 | 29.65 | +2.595% | 1,887,321 | +3.508% |
| 2026-06-18 | 28.23 | 28.96 | 27.91 | 28.90 | +2.591% | 2,773,621 | +6.194% |
| 2026-06-17 | 27.85 | 28.62 | 27.46 | 28.17 | +1.040% | 1,705,005 | +8.946% |
| 2026-06-16 | 27.78 | 27.98 | 26.87 | 27.88 | +0.396% | 1,246,318 | +10.079% |
| 2026-06-15 | 26.72 | 27.85 | 26.56 | 27.77 | +2.472% | 1,494,052 | +10.515% |
| 2026-06-12 | 26.70 | 27.20 | 26.40 | 27.10 | +0.931% | 923,990 | +13.247% |
| 2026-06-11 | 26.45 | 27.29 | 26.29 | 26.85 | +1.512% | 1,373,925 | +14.302% |
| 2026-06-10 | 25.26 | 26.97 | 25.08 | 26.45 | +5.044% | 2,276,376 | +16.030% |
| 2026-06-09 | 24.95 | 25.40 | 24.56 | 25.18 | +1.861% | 1,466,571 | +21.882% |
| 2026-06-08 | 23.27 | 24.94 | 23.00 | 24.72 | +6.506% | 1,735,662 | +24.150% |
| 2026-06-05 | 23.06 | 23.43 | 22.74 | 23.21 | +0.650% | 826,983 | +32.227% |
| 2026-06-04 | 22.00 | 23.10 | 21.85 | 23.06 | +6.218% | 1,369,570 | +33.088% |
| 2026-06-03 | 21.21 | 21.90 | 21.13 | 21.71 | +1.686% | 736,512 | +41.363% |
| 2026-06-02 | 21.00 | 21.81 | 20.97 | 21.35 | +0.660% | 935,307 | +43.747% |
| 2026-06-01 | 21.00 | 21.45 | 20.77 | 21.21 | +0.617% | 771,335 | +44.696% |
| 2026-05-29 | 21.49 | 21.69 | 21.03 | 21.08 | -3.169% | 1,259,212 | +45.588% |
| 2026-05-28 | 21.05 | 21.79 | 20.86 | 21.77 | +2.737% | 722,841 | +40.974% |
| 2026-05-27 | 21.54 | 21.74 | 21.04 | 21.19 | 0.000% | 674,601 | +44.832% |
| 2026-05-26 | 21.33 | 21.81 | 21.09 | 21.19 | -1.442% | 1,583,088 | +44.832% |
| 2026-05-22 | 21.04 | 21.63 | 21.02 | 21.50 | +1.799% | 661,180 | +42.744% |
| 2026-05-21 | 21.19 | 21.89 | 21.10 | 21.12 | -1.262% | 865,693 | +45.313% |
| 2026-05-20 | 21.04 | 21.42 | 20.79 | 21.39 | +1.809% | 746,270 | +43.478% |
| 2026-05-19 | 21.00 | 21.18 | 20.74 | 21.01 | -0.048% | 631,709 | +46.073% |
| 2026-05-18 | 20.74 | 21.37 | 20.74 | 21.02 | +1.350% | 719,397 | +46.004% |
| 2026-05-15 | 21.19 | 21.30 | 20.50 | 20.74 | -2.400% | 1,609,377 | +47.975% |
| 2026-05-14 | 20.82 | 21.51 | 20.55 | 21.25 | +3.155% | 1,105,875 | +44.424% |
| 2026-05-13 | 19.38 | 20.68 | 19.31 | 20.60 | +5.102% | 1,079,980 | +48.981% |
| 2026-05-12 | 19.87 | 19.87 | 19.35 | 19.60 | -1.408% | 1,086,403 | +56.582% |
| 2026-05-11 | 20.28 | 20.72 | 19.82 | 19.88 | -2.213% | 1,458,376 | +54.376% |
| 2026-05-08 | 21.59 | 22.09 | 20.31 | 20.33 | -6.829% | 1,979,629 | +50.959% |
| 2026-05-07 | 21.60 | 22.20 | 20.30 | 21.82 | +3.070% | 2,920,564 | +40.651% |
| 2026-05-06 | 19.76 | 21.52 | 19.76 | 21.17 | +9.011% | 1,861,676 | +44.969% |
| 2026-05-05 | 20.20 | 20.30 | 19.42 | 19.42 | -3.623% | 1,229,674 | +58.033% |
| 2026-05-04 | 20.44 | 20.44 | 19.99 | 20.15 | -2.089% | 607,051 | +52.308% |
| 2026-05-01 | 20.64 | 20.70 | 20.25 | 20.58 | +0.587% | 636,521 | +49.125% |
| 2026-04-30 | 20.48 | 20.72 | 20.30 | 20.46 | -0.389% | 613,557 | +50.000% |
| 2026-04-29 | 20.57 | 20.68 | 20.44 | 20.54 | -0.146% | 412,453 | +49.416% |
| 2026-04-28 | 20.38 | 20.60 | 20.21 | 20.57 | +1.580% | 502,586 | +49.198% |
| 2026-04-27 | 20.36 | 20.70 | 20.20 | 20.25 | -1.268% | 507,709 | +51.556% |
| 2026-04-24 | 20.00 | 20.83 | 19.93 | 20.51 | +2.345% | 783,687 | +49.634% |
| 2026-04-23 | 20.42 | 20.69 | 20.02 | 20.04 | -1.813% | 441,293 | +53.144% |
| 2026-04-22 | 20.69 | 20.89 | 20.24 | 20.41 | -0.778% | 965,351 | +50.367% |
| 2026-04-21 | 20.70 | 20.87 | 20.43 | 20.57 | -0.242% | 506,792 | +49.198% |
| 2026-04-20 | 20.41 | 20.75 | 20.27 | 20.62 | +0.831% | 1,160,893 | +48.836% |
| 2026-04-17 | 20.23 | 20.59 | 20.23 | 20.45 | +1.137% | 982,104 | +50.073% |
| 2026-04-16 | 20.09 | 20.31 | 19.97 | 20.22 | +0.697% | 710,633 | +51.780% |
| 2026-04-15 | 19.95 | 20.46 | 19.83 | 20.08 | +0.652% | 661,668 | +52.839% |
| 2026-04-14 | 19.93 | 20.31 | 19.86 | 19.95 | +0.100% | 1,349,880 | +53.835% |
| 2026-04-13 | 19.85 | 19.96 | 19.45 | 19.93 | +0.050% | 815,825 | +53.989% |
| 2026-04-10 | 20.30 | 20.30 | 19.76 | 19.92 | -1.484% | 399,232 | +54.066% |
| 2026-04-09 | 20.30 | 20.59 | 20.13 | 20.22 | -0.785% | 525,245 | +51.780% |
| 2026-04-08 | 20.21 | 20.40 | 19.78 | 20.38 | +2.002% | 1,101,507 | +50.589% |
| 2026-04-07 | 20.12 | 20.32 | 19.69 | 19.98 | -0.349% | 676,698 | +53.604% |
| 2026-04-06 | 20.61 | 20.77 | 19.96 | 20.05 | -2.243% | 1,025,659 | +53.067% |
| 2026-04-02 | 18.88 | 20.51 | 18.80 | 20.51 | +7.214% | 1,098,973 | +49.634% |
| 2026-04-01 | 18.94 | 19.25 | 18.46 | 19.13 | +1.163% | 792,354 | +60.429% |
| 2026-03-31 | 19.15 | 19.32 | 18.69 | 18.91 | -0.839% | 1,170,639 | +62.295% |
| 2026-03-30 | 19.42 | 19.51 | 18.95 | 19.07 | -1.903% | 1,000,611 | +60.933% |
| 2026-03-27 | 19.43 | 19.78 | 19.33 | 19.44 | -1.769% | 1,299,578 | +57.870% |
| 2026-03-26 | 19.89 | 20.17 | 19.74 | 19.79 | -0.951% | 995,706 | +55.078% |
| 2026-03-25 | 20.01 | 20.43 | 19.90 | 19.98 | +0.201% | 2,334,496 | +53.604% |
| 2026-03-24 | 20.55 | 20.60 | 19.89 | 19.94 | -1.434% | 2,714,565 | +53.912% |
| 2026-03-23 | 19.27 | 20.42 | 19.27 | 20.23 | +3.957% | 1,468,285 | +51.705% |
| 2026-03-20 | 19.91 | 19.91 | 19.40 | 19.46 | -2.260% | 4,315,162 | +57.708% |
| 2026-03-19 | 20.15 | 20.40 | 19.79 | 19.91 | -1.533% | 1,144,343 | +54.144% |
| 2026-03-18 | 20.05 | 20.72 | 19.78 | 20.22 | -0.296% | 1,492,299 | +51.780% |
| 2026-03-17 | 19.10 | 20.31 | 19.08 | 20.28 | +6.737% | 2,105,127 | +51.331% |
| 2026-03-16 | 18.23 | 19.23 | 17.97 | 19.00 | +4.338% | 1,547,948 | +61.526% |
| 2026-03-13 | 17.66 | 18.22 | 17.38 | 18.21 | +3.231% | 802,869 | +68.534% |
| 2026-03-12 | 17.31 | 17.88 | 17.22 | 17.64 | +0.858% | 747,224 | +73.980% |
| 2026-03-11 | 17.86 | 17.90 | 17.32 | 17.49 | -1.298% | 1,065,761 | +75.472% |
| 2026-03-10 | 17.65 | 18.07 | 17.15 | 17.72 | -1.116% | 1,132,045 | +73.194% |
| 2026-03-09 | 17.89 | 18.01 | 17.44 | 17.92 | -0.775% | 943,429 | +71.261% |
| 2026-03-06 | 18.11 | 18.19 | 17.69 | 18.06 | -1.794% | 824,315 | +69.934% |
| 2026-03-05 | 18.41 | 18.51 | 18.09 | 18.39 | -0.379% | 714,121 | +66.884% |
| 2026-03-04 | 18.50 | 18.62 | 18.00 | 18.46 | +0.654% | 745,016 | +66.251% |
| 2026-03-03 | 17.91 | 18.38 | 17.70 | 18.34 | +0.825% | 1,519,111 | +67.339% |
| 2026-03-02 | 17.48 | 18.43 | 17.46 | 18.19 | +2.885% | 1,296,021 | +68.719% |
| 2026-02-27 | 17.23 | 17.90 | 17.07 | 17.68 | +1.144% | 1,076,708 | +73.586% |
| 2026-02-26 | 17.23 | 17.58 | 17.11 | 17.48 | +1.805% | 1,000,418 | +75.572% |
| 2026-02-25 | 16.50 | 17.27 | 16.24 | 17.17 | +4.250% | 1,127,234 | +78.742% |
| 2026-02-24 | 16.14 | 16.60 | 16.09 | 16.47 | +1.604% | 1,032,092 | +86.339% |
| 2026-02-23 | 16.58 | 16.63 | 15.73 | 16.21 | -3.166% | 1,522,581 | +89.328% |
| 2026-02-20 | 18.52 | 18.52 | 16.37 | 16.74 | -10.289% | 3,068,283 | +83.333% |
| 2026-02-19 | 18.54 | 18.80 | 18.46 | 18.66 | +0.539% | 754,342 | +64.469% |
| 2026-02-18 | 18.64 | 18.94 | 18.45 | 18.56 | -0.696% | 762,151 | +65.356% |
| 2026-02-17 | 19.23 | 19.30 | 18.35 | 18.69 | -1.216% | 888,372 | +64.205% |
| 2026-02-13 | 18.22 | 19.26 | 18.07 | 18.92 | +5.935% | 1,829,830 | +62.209% |
| 2026-02-12 | 19.45 | 19.69 | 16.16 | 17.86 | -3.459% | 2,475,101 | +71.837% |
| 2026-02-11 | 18.72 | 18.95 | 18.43 | 18.50 | -1.017% | 662,969 | +65.892% |
| 2026-02-10 | 18.84 | 18.93 | 18.66 | 18.69 | -1.059% | 507,051 | +64.205% |
| 2026-02-09 | 18.68 | 18.93 | 18.35 | 18.89 | +0.908% | 570,765 | +62.467% |
| 2026-02-06 | 18.68 | 18.85 | 18.51 | 18.72 | +0.483% | 2,095,848 | +63.942% |
| 2026-02-05 | 18.62 | 18.86 | 18.46 | 18.63 | +0.054% | 729,210 | +64.734% |
| 2026-02-04 | 18.72 | 18.72 | 18.31 | 18.62 | -0.428% | 840,610 | +64.823% |
| 2026-02-03 | 18.39 | 18.70 | 18.27 | 18.70 | +1.026% | 948,797 | +64.118% |
| 2026-02-02 | 18.59 | 18.75 | 18.40 | 18.51 | -0.108% | 1,004,284 | +65.802% |
| 2026-01-30 | 18.60 | 18.78 | 18.43 | 18.53 | -1.173% | 1,058,408 | +65.623% |
| 2026-01-29 | 18.48 | 18.81 | 18.32 | 18.75 | +1.516% | 1,160,506 | +63.680% |
| 2026-01-28 | 18.66 | 18.66 | 18.27 | 18.47 | -1.018% | 987,585 | +66.161% |
| 2026-01-27 | 18.61 | 18.77 | 18.43 | 18.66 | 0.000% | 1,190,749 | +64.469% |
| 2026-01-26 | 20.16 | 20.20 | 18.11 | 18.66 | -7.025% | 1,810,735 | +64.469% |
| 2026-01-23 | 20.02 | 20.20 | 19.98 | 20.07 | -0.298% | 354,874 | +52.915% |
| 2026-01-22 | 19.96 | 20.29 | 19.96 | 20.13 | +1.360% | 694,250 | +52.459% |
| 2026-01-21 | 20.14 | 20.20 | 19.63 | 19.86 | -1.537% | 1,033,459 | +54.532% |
| 2026-01-20 | 19.77 | 20.98 | 19.68 | 20.17 | +0.800% | 1,863,051 | +52.157% |
| 2026-01-16 | 19.84 | 20.08 | 19.72 | 20.01 | +0.502% | 651,257 | +53.373% |
| 2026-01-15 | 19.91 | 20.20 | 19.65 | 19.91 | -0.100% | 655,564 | +54.144% |
| 2026-01-14 | 19.98 | 20.12 | 19.45 | 19.93 | -0.050% | 832,358 | +53.989% |
| 2026-01-13 | 20.13 | 20.20 | 19.91 | 19.94 | -1.189% | 547,840 | +53.912% |
| 2026-01-12 | 20.21 | 20.46 | 20.10 | 20.18 | -0.591% | 697,414 | +52.081% |
| 2026-01-09 | 19.74 | 20.33 | 19.74 | 20.30 | +2.993% | 845,967 | +51.182% |
| 2026-01-08 | 18.90 | 19.76 | 18.84 | 19.71 | +4.011% | 825,128 | +55.708% |
| 2026-01-07 | 19.06 | 19.07 | 18.68 | 18.95 | -0.053% | 691,343 | +61.953% |
| 2026-01-06 | 19.44 | 19.45 | 18.57 | 18.96 | -3.364% | 843,158 | +61.867% |
| 2026-01-05 | 18.97 | 19.84 | 18.97 | 19.62 | +3.155% | 687,908 | +56.422% |
| 2026-01-02 | 19.04 | 19.09 | 18.86 | 19.02 | -0.471% | 649,743 | +61.356% |
| 2025-12-31 | 19.22 | 19.25 | 19.01 | 19.11 | -0.105% | 931,139 | +60.597% |
| 2025-12-30 | 19.28 | 19.42 | 19.09 | 19.13 | -1.137% | 648,803 | +60.429% |
| 2025-12-29 | 19.13 | 19.35 | 19.11 | 19.35 | +0.676% | 580,833 | +58.605% |
| 2025-12-26 | 19.05 | 19.29 | 19.05 | 19.22 | +0.628% | 520,236 | +59.677% |
| 2025-12-24 | 18.90 | 19.19 | 18.86 | 19.10 | +0.579% | 329,151 | +60.681% |
| 2025-12-23 | 19.25 | 19.34 | 18.95 | 18.99 | -1.810% | 703,408 | +61.611% |
| 2025-12-22 | 18.95 | 19.36 | 18.84 | 19.34 | +1.950% | 1,003,581 | +58.687% |
| 2025-12-19 | 19.47 | 19.60 | 18.93 | 18.97 | -3.313% | 2,858,266 | +61.782% |
| 2025-12-18 | 19.56 | 19.80 | 19.56 | 19.62 | +0.770% | 781,029 | +56.422% |
| 2025-12-17 | 18.93 | 19.55 | 18.90 | 19.47 | +2.366% | 898,752 | +57.627% |
| 2025-12-16 | 19.14 | 19.45 | 18.97 | 19.02 | +0.158% | 878,682 | +61.356% |
| 2025-12-15 | 19.01 | 19.20 | 18.86 | 18.99 | +0.476% | 1,042,437 | +61.611% |
| 2025-12-12 | 18.99 | 19.15 | 18.82 | 18.90 | -0.264% | 838,888 | +62.381% |
| 2025-12-11 | 18.66 | 18.98 | 18.48 | 18.95 | +1.937% | 896,256 | +61.953% |
| 2025-12-10 | 18.78 | 18.93 | 18.56 | 18.59 | -1.012% | 1,323,892 | +65.089% |
| 2025-12-09 | 18.70 | 18.94 | 18.48 | 18.78 | +1.076% | 885,189 | +63.419% |
| 2025-12-08 | 18.64 | 18.87 | 18.50 | 18.58 | -0.322% | 985,050 | +65.178% |
| 2025-12-05 | 18.70 | 18.94 | 18.55 | 18.64 | +0.161% | 785,037 | +64.646% |
| 2025-12-04 | 18.56 | 18.71 | 18.46 | 18.61 | +0.054% | 735,901 | +64.911% |
| 2025-12-03 | 18.27 | 18.65 | 18.19 | 18.60 | +1.751% | 878,613 | +65.000% |
| 2025-12-02 | 18.12 | 18.41 | 17.95 | 18.28 | +1.952% | 884,391 | +67.888% |
| 2025-12-01 | 17.90 | 18.25 | 17.87 | 17.93 | -0.665% | 816,166 | +71.166% |
| 2025-11-28 | 17.84 | 18.12 | 17.84 | 18.05 | +0.951% | 492,892 | +70.028% |
| 2025-11-26 | 17.77 | 18.10 | 17.77 | 17.88 | +0.903% | 1,405,586 | +71.644% |
| 2025-11-25 | 17.44 | 17.84 | 17.39 | 17.72 | +2.191% | 933,694 | +73.194% |
| 2025-11-24 | 17.03 | 17.43 | 17.00 | 17.34 | +1.582% | 1,231,709 | +76.990% |
| 2025-11-21 | 16.79 | 17.27 | 16.75 | 17.07 | +2.154% | 948,600 | +79.789% |
| 2025-11-20 | 16.77 | 17.20 | 16.61 | 16.71 | -0.298% | 1,141,207 | +83.662% |
| 2025-11-19 | 16.10 | 17.58 | 16.08 | 16.76 | +3.906% | 2,170,464 | +83.115% |
| 2025-11-18 | 16.13 | 16.34 | 15.95 | 16.13 | -0.555% | 1,031,812 | +90.267% |
| 2025-11-17 | 17.10 | 17.18 | 16.17 | 16.22 | -5.643% | 1,145,119 | +89.211% |
| 2025-11-14 | 16.85 | 17.33 | 16.75 | 17.19 | +2.627% | 1,185,514 | +78.534% |
| 2025-11-13 | 17.01 | 17.13 | 16.70 | 16.75 | -1.932% | 1,279,291 | +83.224% |
| 2025-11-12 | 17.21 | 17.44 | 17.05 | 17.08 | -0.871% | 1,299,417 | +79.684% |
| 2025-11-11 | 17.34 | 17.47 | 17.01 | 17.23 | -1.261% | 1,325,159 | +78.120% |
| 2025-11-10 | 17.59 | 18.31 | 17.44 | 17.45 | +2.950% | 1,821,821 | +75.874% |
| 2025-11-07 | 16.70 | 16.96 | 16.28 | 16.95 | +0.953% | 1,922,607 | +81.062% |
| 2025-11-06 | 17.08 | 18.11 | 16.02 | 16.79 | -9.925% | 2,643,121 | +82.787% |
| 2025-11-05 | 18.39 | 19.01 | 18.24 | 18.64 | +1.139% | 1,100,813 | +64.646% |
| 2025-11-04 | 18.82 | 18.84 | 18.31 | 18.43 | -2.228% | 553,265 | +66.522% |
| 2025-11-03 | 18.49 | 19.09 | 18.21 | 18.85 | +1.727% | 925,434 | +62.812% |
| 2025-10-31 | 18.35 | 18.66 | 18.21 | 18.53 | +1.146% | 1,145,767 | +65.623% |
| 2025-10-30 | 18.57 | 18.70 | 18.20 | 18.32 | -1.822% | 1,018,565 | +67.522% |
| 2025-10-29 | 18.16 | 19.32 | 17.99 | 18.66 | +1.579% | 1,108,538 | +64.469% |
| 2025-10-28 | 18.50 | 18.53 | 18.25 | 18.37 | -1.024% | 562,637 | +67.066% |
| 2025-10-27 | 18.80 | 18.86 | 18.52 | 18.56 | -1.171% | 480,832 | +65.356% |
| 2025-10-24 | 18.94 | 18.94 | 18.57 | 18.78 | +0.321% | 458,434 | +63.419% |
| 2025-10-23 | 18.49 | 18.91 | 18.39 | 18.72 | +1.518% | 643,429 | +63.942% |
| 2025-10-22 | 18.30 | 18.60 | 18.23 | 18.44 | +0.930% | 791,617 | +66.432% |
| 2025-10-21 | 18.03 | 18.48 | 17.97 | 18.27 | +1.387% | 395,005 | +67.980% |
| 2025-10-20 | 18.00 | 18.13 | 17.76 | 18.02 | +0.334% | 508,028 | +70.311% |
| 2025-10-17 | 17.73 | 17.97 | 17.70 | 17.96 | +1.240% | 685,493 | +70.880% |
| 2025-10-16 | 17.88 | 17.96 | 17.58 | 17.74 | -1.335% | 1,273,662 | +72.999% |
| 2025-10-15 | 18.02 | 18.34 | 17.86 | 17.98 | -1.046% | 1,050,088 | +70.690% |
| 2025-10-14 | 17.95 | 18.37 | 17.80 | 18.17 | +1.339% | 1,058,031 | +68.905% |
| 2025-10-13 | 18.00 | 18.09 | 17.78 | 17.93 | -0.334% | 962,235 | +71.166% |
| 2025-10-10 | 18.26 | 18.58 | 17.86 | 17.99 | -1.748% | 884,049 | +70.595% |
| 2025-10-09 | 18.75 | 18.79 | 18.25 | 18.31 | -2.347% | 684,208 | +67.613% |
| 2025-10-08 | 19.06 | 19.06 | 18.61 | 18.75 | -0.951% | 1,128,164 | +63.680% |
| 2025-10-07 | 19.00 | 19.10 | 18.72 | 18.93 | -0.838% | 1,232,939 | +62.124% |
| 2025-10-06 | 19.74 | 19.89 | 19.03 | 19.09 | -3.683% | 693,125 | +60.765% |
| 2025-10-03 | 19.50 | 20.04 | 19.50 | 19.82 | +1.745% | 895,667 | +54.844% |
| 2025-10-02 | 20.54 | 20.55 | 19.48 | 19.48 | -5.207% | 971,734 | +57.546% |
| 2025-10-01 | 20.22 | 21.02 | 20.00 | 20.55 | +0.983% | 791,489 | +49.343% |
| 2025-09-30 | 21.49 | 21.54 | 20.32 | 20.35 | -5.525% | 761,128 | +50.811% |
| 2025-09-29 | 22.10 | 22.46 | 21.39 | 21.54 | -0.046% | 1,214,964 | +42.479% |
| 2025-09-26 | 21.43 | 21.76 | 21.41 | 21.55 | +0.795% | 519,854 | +42.413% |
| 2025-09-25 | 21.62 | 21.75 | 21.27 | 21.38 | -0.743% | 1,017,720 | +43.545% |
| 2025-09-24 | 21.13 | 21.68 | 21.13 | 21.54 | +1.460% | 832,023 | +42.479% |
| 2025-09-23 | 21.15 | 21.84 | 21.15 | 21.23 | +0.378% | 1,042,541 | +44.560% |
| 2025-09-22 | 20.91 | 21.19 | 20.73 | 21.15 | +1.148% | 988,947 | +45.106% |
| 2025-09-19 | 21.00 | 21.17 | 20.81 | 20.91 | -0.096% | 2,316,558 | +46.772% |
| 2025-09-18 | 20.64 | 21.03 | 20.64 | 20.93 | +1.258% | 792,271 | +46.632% |
| 2025-09-17 | 20.74 | 21.03 | 20.60 | 20.67 | +0.194% | 849,534 | +48.476% |
| 2025-09-16 | 20.91 | 21.01 | 20.53 | 20.63 | -1.621% | 699,267 | +48.764% |
| 2025-09-15 | 21.02 | 21.42 | 20.74 | 20.97 | -0.616% | 1,024,444 | +46.352% |
| 2025-09-12 | 21.29 | 21.41 | 20.99 | 21.10 | -1.494% | 1,089,395 | +45.450% |
| 2025-09-11 | 20.33 | 21.45 | 20.30 | 21.42 | +5.362% | 1,427,030 | +43.277% |
| 2025-09-10 | 20.40 | 20.65 | 20.20 | 20.33 | -0.489% | 831,655 | +50.959% |
| 2025-09-09 | 19.60 | 20.53 | 19.51 | 20.43 | +4.128% | 1,004,148 | +50.220% |
| 2025-09-08 | 19.59 | 19.70 | 19.39 | 19.62 | -0.254% | 1,049,567 | +56.422% |
| 2025-09-05 | 19.78 | 19.88 | 19.53 | 19.67 | -1.007% | 685,255 | +56.024% |
| 2025-09-04 | 20.11 | 20.11 | 19.75 | 19.87 | -0.947% | 541,672 | +54.454% |
| 2025-09-03 | 20.04 | 20.28 | 19.95 | 20.06 | -0.249% | 748,174 | +52.991% |
| 2025-09-02 | 20.18 | 20.23 | 19.81 | 20.11 | -0.838% | 495,216 | +52.611% |
| 2025-08-29 | 20.10 | 20.37 | 19.93 | 20.28 | +0.496% | 1,119,647 | +51.331% |
| 2025-08-28 | 20.54 | 20.54 | 20.11 | 20.18 | -1.753% | 642,384 | +52.081% |
| 2025-08-27 | 20.39 | 20.69 | 20.34 | 20.54 | +0.835% | 617,371 | +49.416% |
| 2025-08-26 | 20.44 | 20.63 | 20.26 | 20.37 | -0.828% | 1,448,935 | +50.663% |
| 2025-08-25 | 20.77 | 21.02 | 20.43 | 20.54 | -1.203% | 1,150,069 | +49.416% |
| 2025-08-22 | 20.54 | 21.07 | 20.39 | 20.79 | +1.663% | 1,229,534 | +47.619% |
| 2025-08-21 | 20.87 | 20.91 | 20.43 | 20.45 | -2.526% | 911,473 | +50.073% |
| 2025-08-20 | 21.15 | 21.15 | 20.74 | 20.98 | -0.333% | 1,132,961 | +46.282% |
| 2025-08-19 | 20.26 | 21.06 | 20.02 | 21.05 | +1.838% | 1,397,556 | +45.796% |
| 2025-08-18 | 20.76 | 20.88 | 20.56 | 20.67 | -0.720% | 717,990 | +48.476% |
| 2025-08-15 | 20.63 | 21.10 | 20.40 | 20.82 | +1.760% | 951,006 | +47.406% |
| 2025-08-14 | 20.67 | 20.72 | 20.45 | 20.46 | -0.968% | 1,061,940 | +50.000% |
| 2025-08-13 | 20.72 | 20.88 | 20.30 | 20.66 | -0.193% | 994,198 | +48.548% |
| 2025-08-12 | 20.29 | 20.81 | 19.88 | 20.70 | +2.526% | 1,281,316 | +48.261% |
| 2025-08-11 | 20.57 | 20.65 | 19.95 | 20.19 | -1.512% | 895,735 | +52.006% |
| 2025-08-08 | 20.19 | 21.08 | 20.17 | 20.50 | +2.500% | 1,575,906 | +49.707% |
| 2025-08-07 | 21.53 | 21.65 | 19.91 | 20.00 | +2.041% | 2,005,693 | +53.450% |
| 2025-08-06 | 20.29 | 20.66 | 19.48 | 19.60 | -2.536% | 2,237,275 | +56.582% |
| 2025-08-05 | 19.72 | 20.16 | 19.52 | 20.11 | +2.289% | 736,445 | +52.611% |
| 2025-08-04 | 19.68 | 19.82 | 19.27 | 19.66 | +0.255% | 560,129 | +56.104% |
| 2025-08-01 | 19.98 | 19.98 | 19.45 | 19.61 | -2.146% | 705,375 | +56.502% |
| 2025-07-31 | 19.60 | 20.13 | 19.45 | 20.04 | +1.212% | 636,634 | +53.144% |
| 2025-07-30 | 19.96 | 20.13 | 19.59 | 19.80 | -0.802% | 568,086 | +55.000% |
| 2025-07-29 | 20.27 | 20.36 | 19.82 | 19.96 | -0.795% | 597,903 | +53.758% |
| 2025-07-28 | 20.66 | 20.66 | 20.10 | 20.12 | -2.943% | 972,955 | +52.535% |
| 2025-07-25 | 20.03 | 21.02 | 19.94 | 20.73 | +3.806% | 1,114,677 | +48.046% |
| 2025-07-24 | 19.92 | 20.07 | 19.65 | 19.97 | +0.757% | 886,590 | +53.681% |
| 2025-07-23 | 19.73 | 20.02 | 19.73 | 19.82 | +0.456% | 965,030 | +54.844% |
| 2025-07-22 | 20.17 | 20.61 | 19.73 | 19.73 | -2.520% | 1,166,059 | +55.550% |
| 2025-07-21 | 20.71 | 20.81 | 20.17 | 20.24 | -2.739% | 1,418,929 | +51.630% |
| 2025-07-18 | 21.37 | 21.47 | 20.77 | 20.81 | -2.484% | 1,442,360 | +47.477% |
| 2025-07-17 | 21.26 | 21.65 | 21.26 | 21.34 | -0.280% | 1,087,857 | +43.814% |
| 2025-07-16 | 21.33 | 21.86 | 21.21 | 21.40 | +0.706% | 923,046 | +43.411% |
| 2025-07-15 | 22.00 | 22.12 | 21.25 | 21.25 | -3.803% | 908,060 | +44.424% |
| 2025-07-14 | 21.99 | 22.30 | 21.90 | 22.09 | +0.684% | 986,403 | +38.932% |
| 2025-07-11 | 22.16 | 22.26 | 21.87 | 21.94 | -1.305% | 644,778 | +39.881% |
| 2025-07-10 | 22.16 | 22.40 | 22.05 | 22.23 | -0.269% | 722,692 | +38.057% |
| 2025-07-09 | 21.99 | 22.32 | 21.64 | 22.29 | +1.043% | 951,155 | +37.685% |
| 2025-07-08 | 22.48 | 22.48 | 21.63 | 22.06 | -2.086% | 1,211,966 | +39.121% |
| 2025-07-07 | 22.70 | 23.19 | 21.99 | 22.53 | +3.921% | 1,886,322 | +36.218% |
| 2025-07-03 | 21.15 | 21.73 | 20.92 | 21.68 | +3.042% | 772,824 | +41.559% |
| 2025-07-02 | 20.96 | 21.04 | 20.42 | 21.04 | -0.095% | 841,589 | +45.865% |
| 2025-07-01 | 21.07 | 21.55 | 20.54 | 21.06 | -0.047% | 1,066,988 | +45.726% |
| 2025-06-30 | 21.00 | 21.15 | 20.52 | 21.07 | +1.444% | 965,008 | +45.657% |
| 2025-06-27 | 20.61 | 20.86 | 20.37 | 20.77 | +1.218% | 1,393,250 | +47.761% |
| 2025-06-26 | 20.18 | 20.54 | 20.09 | 20.52 | +2.090% | 560,646 | +49.561% |
| 2025-06-25 | 20.42 | 20.50 | 20.08 | 20.10 | -1.325% | 445,876 | +52.687% |
| 2025-06-24 | 20.67 | 20.71 | 20.17 | 20.37 | -0.586% | 641,848 | +50.663% |
| 2025-06-23 | 20.54 | 20.58 | 20.09 | 20.49 | 0.000% | 649,380 | +49.780% |
| 2025-06-20 | 20.75 | 20.93 | 20.45 | 20.49 | -0.775% | 1,536,261 | +49.780% |
| 2025-06-18 | 20.35 | 20.66 | 20.20 | 20.65 | +0.879% | 810,330 | +48.620% |
| 2025-06-17 | 20.56 | 20.69 | 20.34 | 20.47 | -1.254% | 793,147 | +49.927% |
| 2025-06-16 | 20.77 | 20.99 | 20.51 | 20.73 | +0.582% | 1,095,805 | +48.046% |
| 2025-06-13 | 21.14 | 21.29 | 20.38 | 20.61 | -4.050% | 1,197,728 | +48.908% |
| 2025-06-12 | 21.43 | 21.63 | 21.30 | 21.48 | +0.187% | 1,157,719 | +42.877% |
| 2025-06-11 | 22.05 | 22.27 | 21.41 | 21.44 | -1.832% | 853,673 | +43.144% |
| 2025-06-10 | 22.40 | 22.41 | 21.82 | 21.84 | -2.019% | 815,981 | +40.522% |
| 2025-06-09 | 22.30 | 22.65 | 22.07 | 22.29 | +1.410% | 1,113,741 | +37.685% |
| 2025-06-06 | 21.78 | 22.07 | 21.62 | 21.98 | +1.759% | 572,368 | +39.627% |
| 2025-06-05 | 21.87 | 22.05 | 20.70 | 21.60 | -1.818% | 1,279,088 | +42.083% |
| 2025-06-04 | 21.88 | 22.04 | 21.64 | 22.00 | +0.228% | 658,287 | +39.500% |
| 2025-06-03 | 21.99 | 22.02 | 21.56 | 21.95 | +0.137% | 858,488 | +39.818% |
| 2025-06-02 | 21.84 | 22.25 | 21.82 | 21.92 | -0.182% | 744,736 | +40.009% |
| 2025-05-30 | 21.92 | 22.10 | 21.59 | 21.96 | +0.182% | 1,171,377 | +39.754% |
| 2025-05-29 | 21.91 | 21.98 | 21.66 | 21.92 | +0.137% | 505,365 | +40.009% |
| 2025-05-28 | 22.46 | 22.50 | 21.76 | 21.89 | -2.364% | 910,244 | +40.201% |
| 2025-05-27 | 22.19 | 22.50 | 22.04 | 22.42 | +1.402% | 957,843 | +36.887% |
| 2025-05-23 | 22.34 | 22.34 | 21.98 | 22.11 | -1.295% | 568,309 | +38.806% |
| 2025-05-22 | 22.50 | 22.60 | 22.21 | 22.40 | +0.224% | 727,001 | +37.009% |
| 2025-05-21 | 22.31 | 22.68 | 22.15 | 22.35 | -0.975% | 817,847 | +37.315% |
| 2025-05-20 | 22.76 | 23.20 | 22.38 | 22.57 | -0.616% | 877,874 | +35.977% |
| 2025-05-19 | 22.08 | 22.71 | 21.84 | 22.71 | +3.746% | 855,001 | +35.139% |
| 2025-05-16 | 21.88 | 22.00 | 21.66 | 21.89 | -0.137% | 748,528 | +40.201% |
| 2025-05-15 | 21.74 | 22.35 | 21.69 | 21.92 | +1.623% | 1,117,504 | +40.009% |
| 2025-05-14 | 21.73 | 21.77 | 21.31 | 21.57 | -0.691% | 711,641 | +42.281% |
| 2025-05-13 | 21.67 | 22.02 | 21.63 | 21.72 | +0.370% | 687,329 | +41.298% |
| 2025-05-12 | 22.09 | 22.33 | 21.39 | 21.64 | -1.097% | 1,105,303 | +41.821% |
| 2025-05-09 | 22.20 | 22.32 | 21.52 | 21.88 | -0.636% | 1,081,293 | +40.265% |
| 2025-05-08 | 22.98 | 23.54 | 21.90 | 22.02 | -2.566% | 2,598,677 | +39.373% |
| 2025-05-07 | 22.73 | 23.27 | 22.30 | 22.60 | -1.995% | 2,003,584 | +35.796% |
| 2025-05-06 | 22.57 | 23.24 | 22.50 | 23.06 | +0.436% | 976,282 | +33.088% |
| 2025-05-05 | 22.94 | 23.06 | 22.69 | 22.96 | +0.306% | 619,717 | +33.667% |
| 2025-05-02 | 22.93 | 23.27 | 22.74 | 22.89 | +0.439% | 979,337 | +34.076% |
| 2025-05-01 | 22.61 | 23.10 | 22.43 | 22.79 | +0.663% | 701,968 | +34.664% |
| 2025-04-30 | 22.62 | 22.72 | 22.02 | 22.64 | -0.615% | 1,103,530 | +35.557% |
| 2025-04-29 | 22.12 | 22.87 | 22.09 | 22.78 | 0.000% | 1,151,153 | +34.723% |