GRDN
Guardian Pharmacy Services, Inc.
stockNYSE
Market OpenOct 5, 2026 10:49:25 AM EDT
42.29USD-0.189%(-0.08)22,330
35.77Bid48.99Ask13.22SpreadGRDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.78 | 42.78 | 42.11 | 42.29 | -0.212% | 22,330 | 0.000% |
| 2026-10-02 | 41.10 | 42.44 | 40.86 | 42.38 | +3.771% | 542,339 | -0.212% |
| 2026-10-01 | 40.66 | 41.24 | 40.04 | 40.84 | +0.147% | 498,141 | +3.550% |
| 2026-09-30 | 41.23 | 41.89 | 40.54 | 40.78 | +0.246% | 540,209 | +3.703% |
| 2026-09-29 | 40.48 | 40.89 | 40.19 | 40.68 | -0.147% | 488,222 | +3.958% |
| 2026-09-28 | 41.12 | 42.42 | 40.09 | 40.74 | -1.140% | 621,481 | +3.805% |
| 2026-09-25 | 41.70 | 42.34 | 41.19 | 41.21 | -1.388% | 720,619 | +2.621% |
| 2026-09-24 | 43.09 | 43.82 | 41.50 | 41.79 | -3.398% | 494,443 | +1.196% |
| 2026-09-23 | 44.65 | 45.07 | 43.17 | 43.26 | -3.156% | 440,771 | -2.242% |
| 2026-09-22 | 44.36 | 45.37 | 44.36 | 44.67 | +1.155% | 397,127 | -5.328% |
| 2026-09-21 | 45.14 | 45.14 | 43.34 | 44.16 | -1.845% | 570,318 | -4.235% |
| 2026-09-18 | 45.01 | 45.64 | 44.24 | 44.99 | -0.133% | 3,205,602 | -6.001% |
| 2026-09-17 | 46.53 | 46.97 | 45.02 | 45.05 | -3.160% | 604,029 | -6.127% |
| 2026-09-16 | 47.57 | 48.33 | 45.19 | 46.52 | -3.083% | 836,810 | -9.093% |
| 2026-09-15 | 46.00 | 48.14 | 46.00 | 48.00 | +3.248% | 719,483 | -11.896% |
| 2026-09-14 | 43.50 | 46.81 | 43.50 | 46.49 | +6.531% | 925,866 | -9.034% |
| 2026-09-11 | 44.06 | 44.76 | 43.39 | 43.64 | -0.433% | 923,195 | -3.093% |
| 2026-09-10 | 43.23 | 44.55 | 42.87 | 43.83 | +1.014% | 698,576 | -3.514% |
| 2026-09-09 | 42.31 | 43.73 | 41.98 | 43.39 | +2.214% | 518,777 | -2.535% |
| 2026-09-08 | 40.61 | 42.63 | 40.01 | 42.45 | +4.121% | 653,109 | -0.377% |
| 2026-09-04 | 40.13 | 40.95 | 39.98 | 40.77 | +1.595% | 418,372 | +3.728% |
| 2026-09-03 | 39.41 | 40.15 | 38.04 | 40.13 | +2.792% | 652,742 | +5.383% |
| 2026-09-02 | 38.87 | 40.08 | 38.66 | 39.04 | +0.437% | 469,726 | +8.325% |
| 2026-09-01 | 37.06 | 39.34 | 35.90 | 38.87 | +4.799% | 537,409 | +8.799% |
| 2026-08-31 | 36.97 | 37.44 | 36.65 | 37.09 | +0.081% | 298,954 | +14.020% |
| 2026-08-28 | 37.52 | 37.61 | 36.84 | 37.06 | -0.723% | 412,413 | +14.112% |
| 2026-08-27 | 37.40 | 37.74 | 36.86 | 37.33 | -0.400% | 219,056 | +13.287% |
| 2026-08-26 | 37.47 | 38.13 | 37.22 | 37.48 | +0.483% | 284,561 | +12.834% |
| 2026-08-25 | 37.88 | 37.88 | 36.79 | 37.30 | -1.061% | 321,615 | +13.378% |
| 2026-08-24 | 38.09 | 38.36 | 37.34 | 37.70 | -0.606% | 349,302 | +12.175% |
| 2026-08-21 | 37.55 | 38.12 | 36.90 | 37.93 | +1.201% | 396,482 | +11.495% |
| 2026-08-20 | 37.51 | 37.99 | 37.24 | 37.48 | -1.290% | 214,912 | +12.834% |
| 2026-08-19 | 38.44 | 39.57 | 37.70 | 37.97 | -0.810% | 230,678 | +11.377% |
| 2026-08-18 | 37.93 | 38.86 | 37.70 | 38.28 | +0.737% | 368,951 | +10.475% |
| 2026-08-17 | 38.34 | 38.77 | 37.53 | 38.00 | -1.119% | 459,464 | +11.289% |
| 2026-08-14 | 38.37 | 39.05 | 37.58 | 38.43 | -0.078% | 290,707 | +10.044% |
| 2026-08-13 | 39.08 | 39.51 | 37.71 | 38.46 | -0.311% | 310,918 | +9.958% |
| 2026-08-12 | 40.00 | 40.00 | 38.44 | 38.58 | -2.230% | 364,800 | +9.616% |
| 2026-08-11 | 41.66 | 41.66 | 38.74 | 39.46 | -4.847% | 705,258 | +7.172% |
| 2026-08-10 | 43.45 | 44.13 | 40.99 | 41.47 | -5.384% | 454,686 | +1.977% |
| 2026-08-07 | 43.15 | 47.02 | 42.06 | 43.83 | +11.046% | 1,045,089 | -3.514% |
| 2026-08-06 | 40.49 | 40.70 | 39.15 | 39.47 | -2.543% | 283,183 | +7.145% |
| 2026-08-05 | 40.17 | 41.11 | 40.17 | 40.50 | -0.074% | 164,365 | +4.420% |
| 2026-08-04 | 41.35 | 41.64 | 40.48 | 40.53 | -0.686% | 201,007 | +4.342% |
| 2026-08-03 | 39.88 | 40.94 | 39.88 | 40.81 | +3.238% | 246,981 | +3.627% |
| 2026-07-31 | 40.79 | 41.73 | 39.23 | 39.53 | -4.053% | 431,329 | +6.982% |
| 2026-07-30 | 41.23 | 41.92 | 40.21 | 41.20 | +0.512% | 191,521 | +2.646% |
| 2026-07-29 | 41.76 | 43.27 | 40.31 | 40.99 | -2.078% | 261,161 | +3.172% |
| 2026-07-28 | 42.14 | 42.14 | 41.21 | 41.86 | +0.965% | 201,093 | +1.027% |
| 2026-07-27 | 40.84 | 42.19 | 40.35 | 41.46 | +2.497% | 315,810 | +2.002% |
| 2026-07-24 | 40.06 | 40.55 | 39.30 | 40.45 | +2.561% | 251,605 | +4.549% |
| 2026-07-23 | 39.16 | 39.54 | 37.03 | 39.44 | -0.830% | 768,311 | +7.226% |
| 2026-07-22 | 40.92 | 40.99 | 39.45 | 39.77 | -2.787% | 162,647 | +6.336% |
| 2026-07-21 | 39.78 | 40.92 | 39.54 | 40.91 | +2.841% | 199,540 | +3.373% |
| 2026-07-20 | 40.73 | 41.08 | 39.41 | 39.78 | -1.826% | 232,283 | +6.310% |
| 2026-07-17 | 39.80 | 40.81 | 39.55 | 40.52 | +0.372% | 316,456 | +4.368% |
| 2026-07-16 | 40.07 | 41.02 | 39.61 | 40.37 | +1.001% | 253,434 | +4.756% |
| 2026-07-15 | 39.44 | 40.34 | 39.17 | 39.97 | +0.756% | 240,485 | +5.804% |
| 2026-07-14 | 40.07 | 41.02 | 39.23 | 39.67 | -1.539% | 299,972 | +6.604% |
| 2026-07-13 | 40.81 | 41.31 | 40.15 | 40.29 | -1.636% | 259,056 | +4.964% |
| 2026-07-10 | 41.01 | 41.15 | 40.01 | 40.96 | -0.244% | 278,243 | +3.247% |
| 2026-07-09 | 40.46 | 41.87 | 40.26 | 41.06 | +1.659% | 305,680 | +2.996% |
| 2026-07-08 | 39.48 | 40.77 | 38.82 | 40.39 | +1.051% | 562,209 | +4.704% |
| 2026-07-07 | 41.15 | 41.44 | 39.36 | 39.97 | -3.407% | 389,101 | +5.804% |
| 2026-07-06 | 42.03 | 42.96 | 41.28 | 41.38 | -1.476% | 240,915 | +2.199% |
| 2026-07-02 | 42.11 | 43.40 | 41.88 | 42.00 | -0.309% | 565,088 | +0.690% |
| 2026-07-01 | 41.63 | 42.72 | 40.54 | 42.13 | +0.621% | 772,917 | +0.380% |
| 2026-06-30 | 40.74 | 43.20 | 40.29 | 41.87 | +3.536% | 783,167 | +1.003% |
| 2026-06-29 | 42.19 | 43.39 | 40.15 | 40.44 | -4.420% | 533,316 | +4.575% |
| 2026-06-26 | 39.18 | 42.31 | 38.15 | 42.31 | +8.822% | 998,658 | -0.047% |
| 2026-06-25 | 38.59 | 39.80 | 38.28 | 38.88 | +1.435% | 543,212 | +8.771% |
| 2026-06-24 | 39.57 | 40.25 | 38.32 | 38.33 | -2.194% | 463,337 | +10.331% |
| 2026-06-23 | 40.90 | 41.10 | 39.04 | 39.19 | -6.445% | 477,465 | +7.910% |
| 2026-06-22 | 42.81 | 43.57 | 41.89 | 41.89 | -1.226% | 423,482 | +0.955% |
| 2026-06-18 | 43.90 | 44.00 | 42.12 | 42.41 | -2.281% | 1,002,697 | -0.283% |
| 2026-06-17 | 43.31 | 43.70 | 42.49 | 43.40 | +2.310% | 281,643 | -2.558% |
| 2026-06-16 | 43.14 | 43.76 | 42.39 | 42.42 | -1.073% | 377,264 | -0.306% |
| 2026-06-15 | 43.30 | 43.96 | 42.71 | 42.88 | -0.487% | 276,222 | -1.376% |
| 2026-06-12 | 43.16 | 43.85 | 42.85 | 43.09 | +0.023% | 305,703 | -1.857% |
| 2026-06-11 | 42.00 | 43.11 | 40.34 | 43.08 | +2.645% | 306,665 | -1.834% |
| 2026-06-10 | 41.87 | 42.48 | 41.30 | 41.97 | +0.335% | 412,637 | +0.762% |
| 2026-06-09 | 41.00 | 42.00 | 40.69 | 41.83 | +3.258% | 308,529 | +1.100% |
| 2026-06-08 | 40.48 | 40.91 | 39.78 | 40.51 | +0.074% | 309,499 | +4.394% |
| 2026-06-05 | 41.00 | 41.79 | 40.31 | 40.48 | -0.784% | 445,268 | +4.471% |
| 2026-06-04 | 39.37 | 41.01 | 38.85 | 40.80 | +4.241% | 494,853 | +3.652% |
| 2026-06-03 | 38.89 | 39.69 | 38.04 | 39.14 | +0.565% | 349,094 | +8.048% |
| 2026-06-02 | 39.05 | 39.99 | 38.57 | 38.92 | -0.866% | 499,599 | +8.659% |
| 2026-06-01 | 38.55 | 39.61 | 37.43 | 39.26 | +1.342% | 407,280 | +7.718% |
| 2026-05-29 | 38.51 | 39.16 | 38.16 | 38.74 | -0.026% | 591,636 | +9.164% |
| 2026-05-28 | 39.22 | 39.65 | 38.62 | 38.75 | -0.946% | 361,382 | +9.135% |
| 2026-05-27 | 38.70 | 39.33 | 37.33 | 39.12 | +1.373% | 272,119 | +8.103% |
| 2026-05-26 | 37.84 | 38.88 | 37.39 | 38.59 | +0.286% | 384,923 | +9.588% |
| 2026-05-22 | 38.30 | 38.93 | 37.84 | 38.48 | +0.287% | 284,402 | +9.901% |
| 2026-05-21 | 37.16 | 38.39 | 36.11 | 38.37 | +1.967% | 581,251 | +10.216% |
| 2026-05-20 | 36.46 | 37.68 | 36.08 | 37.63 | +3.721% | 408,243 | +12.384% |
| 2026-05-19 | 35.74 | 36.97 | 35.12 | 36.28 | +1.284% | 403,978 | +16.566% |
| 2026-05-18 | 36.65 | 36.94 | 35.72 | 35.82 | -2.158% | 272,798 | +18.063% |
| 2026-05-15 | 35.95 | 37.00 | 35.71 | 36.61 | +0.937% | 506,989 | +15.515% |
| 2026-05-14 | 35.65 | 36.80 | 35.52 | 36.27 | +1.682% | 355,242 | +16.598% |
| 2026-05-13 | 34.80 | 35.81 | 34.30 | 35.67 | +2.177% | 379,370 | +18.559% |
| 2026-05-12 | 35.74 | 35.99 | 34.88 | 34.91 | -2.076% | 296,485 | +21.140% |
| 2026-05-11 | 35.82 | 36.69 | 35.39 | 35.65 | -1.219% | 287,058 | +18.626% |
| 2026-05-08 | 36.48 | 37.35 | 35.82 | 36.09 | -0.496% | 542,779 | +17.179% |
| 2026-05-07 | 35.34 | 36.64 | 32.25 | 36.27 | -0.847% | 1,107,027 | +16.598% |
| 2026-05-06 | 37.47 | 37.88 | 36.26 | 36.58 | -1.772% | 467,380 | +15.610% |
| 2026-05-05 | 36.78 | 37.27 | 36.13 | 37.24 | +1.638% | 301,221 | +13.561% |
| 2026-05-04 | 37.19 | 37.41 | 35.97 | 36.64 | -1.953% | 382,671 | +15.420% |
| 2026-05-01 | 37.18 | 37.97 | 36.71 | 37.37 | +0.728% | 219,953 | +13.166% |
| 2026-04-30 | 37.42 | 37.73 | 36.01 | 37.10 | -1.251% | 321,570 | +13.989% |
| 2026-04-29 | 37.45 | 38.06 | 37.25 | 37.57 | -0.053% | 260,407 | +12.563% |
| 2026-04-28 | 38.14 | 39.27 | 37.38 | 37.59 | -0.896% | 335,898 | +12.503% |
| 2026-04-27 | 38.15 | 39.62 | 37.91 | 37.93 | +0.958% | 389,567 | +11.495% |
| 2026-04-24 | 36.92 | 38.13 | 36.92 | 37.57 | +1.623% | 561,892 | +12.563% |
| 2026-04-23 | 36.19 | 37.02 | 35.56 | 36.97 | +1.958% | 266,046 | +14.390% |
| 2026-04-22 | 36.58 | 37.17 | 35.76 | 36.26 | +0.666% | 248,396 | +16.630% |
| 2026-04-21 | 37.37 | 37.73 | 35.85 | 36.02 | -3.535% | 283,680 | +17.407% |
| 2026-04-20 | 37.50 | 38.42 | 37.17 | 37.34 | -0.533% | 274,290 | +13.257% |
| 2026-04-17 | 37.15 | 38.02 | 37.00 | 37.54 | +1.597% | 403,757 | +12.653% |
| 2026-04-16 | 37.09 | 37.55 | 36.56 | 36.95 | -0.377% | 256,970 | +14.452% |
| 2026-04-15 | 37.70 | 38.12 | 36.50 | 37.09 | -1.852% | 331,557 | +14.020% |
| 2026-04-14 | 39.49 | 39.65 | 37.50 | 37.79 | -4.305% | 438,439 | +11.908% |
| 2026-04-13 | 39.15 | 39.55 | 38.95 | 39.49 | +0.868% | 165,168 | +7.090% |
| 2026-04-10 | 40.57 | 40.64 | 38.92 | 39.15 | -3.690% | 350,647 | +8.020% |
| 2026-04-09 | 39.89 | 40.76 | 39.61 | 40.65 | +1.549% | 467,982 | +4.034% |
| 2026-04-08 | 40.01 | 41.36 | 39.72 | 40.03 | +1.961% | 932,673 | +5.646% |
| 2026-04-07 | 38.05 | 39.53 | 38.05 | 39.26 | +2.133% | 542,696 | +7.718% |
| 2026-04-06 | 37.99 | 39.18 | 37.75 | 38.44 | +1.185% | 755,407 | +10.016% |
| 2026-04-02 | 37.32 | 38.71 | 36.87 | 37.99 | +0.984% | 560,972 | +11.319% |
| 2026-04-01 | 38.03 | 38.28 | 37.01 | 37.62 | -0.106% | 775,489 | +12.414% |
| 2026-03-31 | 37.54 | 38.34 | 37.16 | 37.66 | +1.101% | 953,435 | +12.294% |
| 2026-03-30 | 35.30 | 37.55 | 35.23 | 37.25 | +9.046% | 760,926 | +13.530% |
| 2026-03-27 | 35.10 | 35.10 | 33.92 | 34.16 | -3.503% | 797,062 | +23.800% |
| 2026-03-26 | 36.28 | 36.50 | 35.36 | 35.40 | -3.014% | 453,912 | +19.463% |
| 2026-03-25 | 37.42 | 37.99 | 36.27 | 36.50 | -2.848% | 435,136 | +15.863% |
| 2026-03-24 | 36.82 | 37.67 | 36.80 | 37.57 | +0.832% | 392,007 | +12.563% |
| 2026-03-23 | 36.00 | 38.12 | 36.00 | 37.26 | +4.604% | 710,697 | +13.500% |
| 2026-03-20 | 34.52 | 35.68 | 33.52 | 35.62 | +3.577% | 854,890 | +18.725% |
| 2026-03-19 | 32.02 | 34.77 | 31.92 | 34.39 | +1.416% | 2,658,328 | +22.972% |
| 2026-03-18 | 33.71 | 34.33 | 33.38 | 33.91 | -0.528% | 361,200 | +24.712% |
| 2026-03-17 | 33.27 | 34.66 | 33.00 | 34.09 | +3.523% | 651,660 | +24.054% |
| 2026-03-16 | 33.25 | 33.30 | 32.26 | 32.93 | +1.043% | 370,041 | +28.424% |
| 2026-03-13 | 33.49 | 33.79 | 31.14 | 32.59 | -2.044% | 514,917 | +29.764% |
| 2026-03-12 | 34.52 | 35.99 | 32.78 | 33.27 | -0.716% | 683,530 | +27.112% |
| 2026-03-11 | 33.17 | 34.30 | 32.55 | 33.51 | -0.416% | 605,341 | +26.201% |
| 2026-03-10 | 32.81 | 34.14 | 31.46 | 33.65 | +4.051% | 499,761 | +25.676% |
| 2026-03-09 | 31.47 | 32.73 | 30.61 | 32.34 | +1.762% | 281,552 | +30.767% |
| 2026-03-06 | 33.30 | 33.56 | 31.29 | 31.78 | -6.364% | 205,377 | +33.071% |
| 2026-03-05 | 34.23 | 34.66 | 33.13 | 33.94 | -2.359% | 222,162 | +24.602% |
| 2026-03-04 | 34.10 | 35.15 | 33.43 | 34.76 | +2.115% | 217,152 | +21.663% |
| 2026-03-03 | 32.88 | 34.18 | 32.88 | 34.04 | +1.129% | 220,316 | +24.236% |
| 2026-03-02 | 33.01 | 33.72 | 32.82 | 33.66 | +0.448% | 113,700 | +25.639% |
| 2026-02-27 | 32.65 | 33.71 | 32.65 | 33.51 | +1.331% | 243,845 | +26.201% |
| 2026-02-26 | 33.14 | 33.73 | 32.73 | 33.07 | -0.750% | 137,486 | +27.880% |
| 2026-02-25 | 32.62 | 33.42 | 32.33 | 33.32 | +2.744% | 139,983 | +26.921% |
| 2026-02-24 | 33.08 | 33.26 | 32.13 | 32.43 | -1.757% | 113,795 | +30.404% |
| 2026-02-23 | 33.42 | 33.54 | 32.56 | 33.01 | -1.580% | 92,727 | +28.113% |
| 2026-02-20 | 32.93 | 33.93 | 32.37 | 33.54 | +1.513% | 147,803 | +26.088% |
| 2026-02-19 | 32.68 | 33.04 | 32.35 | 33.04 | +0.640% | 107,396 | +27.996% |
| 2026-02-18 | 31.82 | 33.02 | 31.82 | 32.83 | +0.551% | 167,278 | +28.815% |
| 2026-02-17 | 33.48 | 33.81 | 32.26 | 32.65 | -2.421% | 201,891 | +29.525% |
| 2026-02-13 | 33.45 | 34.16 | 32.84 | 33.46 | +0.935% | 165,697 | +26.390% |
| 2026-02-12 | 34.59 | 34.98 | 33.02 | 33.15 | -4.163% | 233,992 | +27.572% |
| 2026-02-11 | 33.78 | 34.82 | 33.44 | 34.59 | +2.337% | 195,487 | +22.261% |
| 2026-02-10 | 34.19 | 34.58 | 33.62 | 33.80 | -0.851% | 132,563 | +25.118% |
| 2026-02-09 | 33.69 | 34.22 | 33.52 | 34.09 | +0.620% | 114,814 | +24.054% |
| 2026-02-06 | 33.00 | 33.97 | 32.34 | 33.88 | +3.073% | 138,266 | +24.823% |
| 2026-02-05 | 31.45 | 32.90 | 31.18 | 32.87 | +4.548% | 329,091 | +28.658% |
| 2026-02-04 | 31.84 | 32.00 | 30.85 | 31.44 | -0.883% | 214,807 | +34.510% |
| 2026-02-03 | 32.33 | 33.00 | 30.86 | 31.72 | -2.008% | 299,853 | +33.323% |
| 2026-02-02 | 29.98 | 32.50 | 29.43 | 32.37 | +7.185% | 217,098 | +30.646% |
| 2026-01-30 | 30.24 | 30.70 | 29.97 | 30.20 | -1.565% | 280,672 | +40.033% |
| 2026-01-29 | 30.45 | 30.80 | 29.49 | 30.68 | +1.388% | 160,666 | +37.842% |
| 2026-01-28 | 29.61 | 30.29 | 29.28 | 30.26 | +1.851% | 260,454 | +39.755% |
| 2026-01-27 | 30.34 | 30.56 | 29.07 | 29.71 | -3.067% | 270,731 | +42.343% |
| 2026-01-26 | 30.69 | 31.11 | 30.45 | 30.65 | +0.459% | 215,365 | +37.977% |
| 2026-01-23 | 30.14 | 30.59 | 29.86 | 30.51 | +0.395% | 211,216 | +38.610% |
| 2026-01-22 | 29.40 | 30.51 | 29.15 | 30.39 | +3.543% | 234,619 | +39.158% |
| 2026-01-21 | 28.41 | 29.38 | 27.53 | 29.35 | +3.637% | 313,443 | +44.089% |
| 2026-01-20 | 26.84 | 28.35 | 26.34 | 28.32 | +4.772% | 329,626 | +49.329% |
| 2026-01-16 | 29.45 | 29.45 | 26.86 | 27.03 | -8.373% | 371,180 | +56.456% |
| 2026-01-15 | 30.14 | 31.25 | 28.56 | 29.50 | -2.091% | 546,824 | +43.356% |
| 2026-01-14 | 31.81 | 31.81 | 30.12 | 30.13 | -3.615% | 260,276 | +40.358% |
| 2026-01-13 | 31.48 | 31.88 | 30.86 | 31.26 | -0.793% | 273,965 | +35.285% |
| 2026-01-12 | 30.17 | 31.90 | 30.17 | 31.51 | +3.925% | 225,067 | +34.211% |
| 2026-01-09 | 30.90 | 31.21 | 30.18 | 30.32 | -2.004% | 342,527 | +39.479% |
| 2026-01-08 | 30.76 | 31.59 | 30.75 | 30.94 | -0.097% | 126,196 | +36.684% |
| 2026-01-07 | 31.45 | 31.96 | 30.68 | 30.97 | -0.991% | 257,282 | +36.552% |
| 2026-01-06 | 30.94 | 31.75 | 30.84 | 31.28 | +0.321% | 215,569 | +35.198% |
| 2026-01-05 | 29.45 | 31.22 | 29.30 | 31.18 | +5.588% | 256,939 | +35.632% |
| 2026-01-02 | 30.08 | 30.19 | 29.19 | 29.53 | -1.861% | 291,378 | +43.210% |
| 2025-12-31 | 30.25 | 30.69 | 29.52 | 30.09 | -0.562% | 358,023 | +40.545% |
| 2025-12-30 | 31.06 | 31.06 | 29.90 | 30.26 | -2.324% | 269,208 | +39.755% |
| 2025-12-29 | 30.65 | 31.17 | 30.30 | 30.98 | +0.781% | 179,313 | +36.507% |
| 2025-12-26 | 30.90 | 30.90 | 30.21 | 30.74 | -0.389% | 73,863 | +37.573% |
| 2025-12-24 | 31.19 | 31.19 | 30.58 | 30.86 | -1.280% | 79,434 | +37.038% |
| 2025-12-23 | 31.27 | 31.73 | 29.65 | 31.26 | -0.382% | 170,341 | +35.285% |
| 2025-12-22 | 31.48 | 32.06 | 30.84 | 31.38 | -0.507% | 254,913 | +34.767% |
| 2025-12-19 | 31.01 | 31.86 | 30.97 | 31.54 | +1.252% | 1,126,661 | +34.084% |
| 2025-12-18 | 30.77 | 31.72 | 30.77 | 31.15 | +1.864% | 207,187 | +35.762% |
| 2025-12-17 | 30.52 | 31.32 | 30.37 | 30.58 | -0.196% | 262,877 | +38.293% |
| 2025-12-16 | 30.55 | 31.50 | 30.27 | 30.64 | +0.657% | 274,422 | +38.022% |
| 2025-12-15 | 30.28 | 30.82 | 29.73 | 30.44 | +0.861% | 271,483 | +38.929% |
| 2025-12-12 | 31.23 | 31.43 | 29.93 | 30.18 | -3.176% | 197,847 | +40.126% |
| 2025-12-11 | 29.84 | 31.46 | 29.58 | 31.17 | +4.178% | 378,560 | +35.675% |
| 2025-12-10 | 29.04 | 30.21 | 28.95 | 29.92 | +2.571% | 469,733 | +41.344% |
| 2025-12-09 | 28.91 | 29.49 | 28.80 | 29.17 | +1.922% | 309,442 | +44.978% |
| 2025-12-08 | 30.00 | 30.00 | 28.34 | 28.62 | -3.831% | 289,451 | +47.764% |
| 2025-12-05 | 29.24 | 29.76 | 29.18 | 29.76 | +1.501% | 255,052 | +42.103% |
| 2025-12-04 | 29.26 | 29.82 | 29.17 | 29.32 | +0.205% | 189,441 | +44.236% |
| 2025-12-03 | 29.25 | 29.90 | 28.98 | 29.26 | -0.068% | 222,521 | +44.532% |
| 2025-12-02 | 29.05 | 29.55 | 28.65 | 29.28 | +1.773% | 260,695 | +44.433% |
| 2025-12-01 | 28.81 | 29.71 | 28.62 | 28.77 | -1.742% | 247,967 | +46.993% |
| 2025-11-28 | 29.41 | 29.95 | 29.15 | 29.28 | -0.204% | 116,999 | +44.433% |
| 2025-11-26 | 29.36 | 30.00 | 29.08 | 29.34 | -0.068% | 235,211 | +44.138% |
| 2025-11-25 | 29.31 | 29.90 | 28.93 | 29.36 | +2.371% | 254,708 | +44.040% |
| 2025-11-24 | 28.80 | 29.18 | 28.45 | 28.68 | +1.128% | 405,238 | +47.455% |
| 2025-11-21 | 27.79 | 28.86 | 27.59 | 28.36 | +2.605% | 431,270 | +49.118% |
| 2025-11-20 | 28.08 | 28.75 | 27.61 | 27.64 | +0.327% | 628,119 | +53.003% |
| 2025-11-19 | 27.91 | 28.34 | 27.38 | 27.55 | -1.290% | 274,059 | +53.503% |
| 2025-11-18 | 28.53 | 28.70 | 27.76 | 27.91 | -1.483% | 205,652 | +51.523% |
| 2025-11-17 | 29.52 | 29.60 | 28.32 | 28.33 | -3.013% | 293,597 | +49.276% |
| 2025-11-14 | 30.52 | 30.56 | 28.63 | 29.21 | -3.978% | 457,298 | +44.779% |
| 2025-11-13 | 31.72 | 32.00 | 29.83 | 30.42 | -3.582% | 385,702 | +39.020% |
| 2025-11-12 | 30.78 | 31.81 | 29.81 | 31.55 | +0.960% | 335,343 | +34.041% |
| 2025-11-11 | 31.91 | 37.43 | 31.10 | 31.25 | +5.042% | 989,508 | +35.328% |
| 2025-11-10 | 28.49 | 30.36 | 27.39 | 29.75 | +3.299% | 504,879 | +42.151% |
| 2025-11-07 | 28.43 | 29.12 | 27.88 | 28.80 | +1.088% | 482,423 | +46.840% |
| 2025-11-06 | 28.83 | 28.97 | 28.24 | 28.49 | -1.725% | 241,061 | +48.438% |
| 2025-11-05 | 28.28 | 29.39 | 27.90 | 28.99 | +1.755% | 332,588 | +45.878% |
| 2025-11-04 | 28.07 | 28.91 | 28.07 | 28.49 | +0.778% | 235,189 | +48.438% |
| 2025-11-03 | 27.78 | 28.34 | 27.43 | 28.27 | +0.820% | 218,694 | +49.593% |
| 2025-10-31 | 28.11 | 28.73 | 27.58 | 28.04 | -0.989% | 319,492 | +50.820% |
| 2025-10-30 | 28.39 | 28.89 | 27.77 | 28.32 | -0.806% | 325,049 | +49.329% |
| 2025-10-29 | 29.85 | 29.90 | 28.35 | 28.55 | -3.417% | 330,596 | +48.126% |
| 2025-10-28 | 29.10 | 29.56 | 28.82 | 29.56 | +1.756% | 268,969 | +43.065% |
| 2025-10-27 | 28.62 | 29.09 | 28.35 | 29.05 | +1.823% | 372,193 | +45.577% |
| 2025-10-24 | 28.31 | 28.86 | 27.89 | 28.53 | +1.784% | 344,205 | +48.230% |
| 2025-10-23 | 28.12 | 28.35 | 27.04 | 28.03 | +0.143% | 411,964 | +50.874% |
| 2025-10-22 | 26.91 | 28.03 | 26.40 | 27.99 | +3.475% | 335,389 | +51.090% |
| 2025-10-21 | 25.76 | 27.11 | 25.06 | 27.05 | +4.480% | 361,376 | +56.340% |
| 2025-10-20 | 25.05 | 25.90 | 25.02 | 25.89 | +3.768% | 206,372 | +63.345% |
| 2025-10-17 | 24.23 | 24.96 | 23.72 | 24.95 | +2.380% | 182,693 | +69.499% |
| 2025-10-16 | 24.32 | 24.66 | 23.95 | 24.37 | -0.164% | 164,447 | +73.533% |
| 2025-10-15 | 23.90 | 24.86 | 23.37 | 24.41 | -0.041% | 274,232 | +73.249% |
| 2025-10-14 | 23.83 | 24.75 | 23.82 | 24.42 | +1.750% | 242,902 | +73.178% |
| 2025-10-13 | 23.61 | 24.15 | 23.61 | 24.00 | +2.520% | 309,738 | +76.208% |
| 2025-10-10 | 23.93 | 24.16 | 23.14 | 23.41 | -1.140% | 351,640 | +80.649% |
| 2025-10-09 | 23.74 | 24.21 | 23.48 | 23.68 | -0.084% | 223,620 | +78.590% |
| 2025-10-08 | 23.99 | 24.57 | 23.68 | 23.70 | -0.168% | 253,903 | +78.439% |
| 2025-10-07 | 23.81 | 23.81 | 23.30 | 23.74 | -0.042% | 299,353 | +78.138% |
| 2025-10-06 | 23.88 | 24.27 | 23.45 | 23.75 | -0.794% | 246,457 | +78.063% |
| 2025-10-03 | 24.63 | 25.01 | 23.89 | 23.94 | -1.966% | 183,604 | +76.650% |
| 2025-10-02 | 24.43 | 24.67 | 23.96 | 24.42 | +0.287% | 212,538 | +73.178% |
| 2025-10-01 | 25.84 | 26.23 | 23.86 | 24.35 | -7.167% | 525,698 | +73.676% |
| 2025-09-30 | 26.12 | 26.36 | 25.73 | 26.23 | +0.614% | 354,854 | +61.228% |
| 2025-09-29 | 26.25 | 26.25 | 25.41 | 26.07 | +0.231% | 421,576 | +62.217% |
| 2025-09-26 | 25.60 | 26.18 | 25.37 | 26.01 | +2.200% | 236,178 | +62.591% |
| 2025-09-25 | 26.53 | 26.53 | 24.99 | 25.45 | -2.900% | 353,738 | +66.169% |
| 2025-09-24 | 25.54 | 26.44 | 25.23 | 26.21 | +2.143% | 318,086 | +61.351% |
| 2025-09-23 | 25.54 | 26.18 | 25.54 | 25.66 | +1.223% | 226,369 | +64.809% |
| 2025-09-22 | 25.52 | 25.73 | 24.85 | 25.35 | -0.315% | 357,411 | +66.824% |
| 2025-09-19 | 26.53 | 26.74 | 25.31 | 25.43 | -3.747% | 1,586,492 | +66.300% |
| 2025-09-18 | 27.46 | 27.46 | 25.82 | 26.42 | -2.760% | 560,042 | +60.068% |
| 2025-09-17 | 27.47 | 28.12 | 26.80 | 27.17 | -0.330% | 391,999 | +55.650% |
| 2025-09-16 | 29.62 | 29.62 | 27.09 | 27.26 | -8.092% | 608,639 | +55.136% |
| 2025-09-15 | 29.57 | 30.22 | 28.85 | 29.66 | +0.067% | 359,615 | +42.583% |
| 2025-09-12 | 30.13 | 30.39 | 28.90 | 29.64 | -2.178% | 356,537 | +42.679% |
| 2025-09-11 | 29.09 | 30.30 | 28.89 | 30.30 | +4.555% | 287,963 | +39.571% |
| 2025-09-10 | 28.68 | 29.03 | 28.45 | 28.98 | +0.485% | 265,026 | +45.928% |
| 2025-09-09 | 28.79 | 28.90 | 28.28 | 28.84 | -0.035% | 225,465 | +46.637% |
| 2025-09-08 | 28.58 | 28.98 | 27.91 | 28.85 | +2.269% | 392,473 | +46.586% |
| 2025-09-05 | 28.76 | 28.80 | 27.35 | 28.21 | -0.913% | 484,034 | +49.911% |
| 2025-09-04 | 28.40 | 28.55 | 27.87 | 28.47 | +0.211% | 355,029 | +48.542% |
| 2025-09-03 | 26.70 | 28.41 | 26.54 | 28.41 | +6.805% | 537,506 | +48.856% |
| 2025-09-02 | 26.35 | 26.80 | 26.07 | 26.60 | +0.681% | 343,274 | +58.985% |
| 2025-08-29 | 26.33 | 26.70 | 25.98 | 26.42 | +1.033% | 373,775 | +60.068% |
| 2025-08-28 | 25.67 | 26.20 | 25.09 | 26.15 | +1.514% | 328,474 | +61.721% |
| 2025-08-27 | 26.06 | 26.39 | 25.58 | 25.76 | -1.037% | 242,898 | +64.169% |
| 2025-08-26 | 26.42 | 26.59 | 25.77 | 26.03 | -0.762% | 273,075 | +62.466% |
| 2025-08-25 | 25.60 | 26.80 | 25.60 | 26.23 | +1.706% | 330,459 | +61.228% |
| 2025-08-22 | 26.44 | 26.76 | 25.75 | 25.79 | -1.902% | 417,788 | +63.978% |
| 2025-08-21 | 25.99 | 26.70 | 25.46 | 26.29 | +0.921% | 278,588 | +60.860% |
| 2025-08-20 | 25.45 | 26.43 | 25.01 | 26.05 | +2.559% | 290,737 | +62.342% |
| 2025-08-19 | 24.89 | 25.43 | 24.56 | 25.40 | +2.337% | 222,061 | +66.496% |
| 2025-08-18 | 23.75 | 24.89 | 23.59 | 24.82 | +5.080% | 228,149 | +70.387% |
| 2025-08-15 | 23.98 | 23.98 | 23.41 | 23.62 | -1.130% | 186,837 | +79.043% |
| 2025-08-14 | 23.55 | 24.21 | 23.28 | 23.89 | +1.444% | 162,534 | +77.020% |
| 2025-08-13 | 22.37 | 23.65 | 22.10 | 23.55 | +4.111% | 325,235 | +79.575% |
| 2025-08-12 | 20.50 | 22.74 | 19.30 | 22.62 | +13.783% | 885,932 | +86.958% |
| 2025-08-11 | 20.18 | 20.61 | 19.67 | 19.88 | -0.451% | 139,662 | +112.726% |
| 2025-08-08 | 20.50 | 20.50 | 19.69 | 19.97 | -2.490% | 136,048 | +111.768% |
| 2025-08-07 | 21.03 | 21.04 | 20.34 | 20.48 | -2.197% | 65,411 | +106.494% |
| 2025-08-06 | 20.95 | 21.07 | 20.54 | 20.94 | +0.867% | 112,265 | +101.958% |
| 2025-08-05 | 20.22 | 20.78 | 20.10 | 20.76 | +2.468% | 140,103 | +103.709% |
| 2025-08-04 | 20.13 | 20.75 | 20.13 | 20.26 | -0.344% | 106,132 | +108.736% |
| 2025-08-01 | 20.84 | 20.84 | 20.30 | 20.33 | -2.727% | 177,993 | +108.018% |
| 2025-07-31 | 20.37 | 21.10 | 20.32 | 20.90 | +2.051% | 175,022 | +102.344% |
| 2025-07-30 | 20.36 | 20.57 | 20.23 | 20.48 | +0.738% | 120,588 | +106.494% |
| 2025-07-29 | 20.89 | 20.89 | 20.23 | 20.33 | -1.977% | 73,129 | +108.018% |
| 2025-07-28 | 20.62 | 21.00 | 20.37 | 20.74 | +0.925% | 154,126 | +103.905% |
| 2025-07-25 | 20.21 | 20.98 | 20.06 | 20.55 | +1.331% | 142,429 | +105.791% |
| 2025-07-24 | 20.69 | 20.71 | 20.23 | 20.28 | -2.029% | 89,560 | +108.531% |
| 2025-07-23 | 20.30 | 20.72 | 20.18 | 20.70 | +1.820% | 88,069 | +104.300% |
| 2025-07-22 | 20.85 | 21.16 | 20.22 | 20.33 | -2.681% | 126,976 | +108.018% |
| 2025-07-21 | 20.60 | 21.08 | 20.56 | 20.89 | +3.008% | 131,295 | +102.441% |
| 2025-07-18 | 20.94 | 20.94 | 20.27 | 20.28 | -2.547% | 118,721 | +108.531% |
| 2025-07-17 | 20.89 | 21.17 | 20.76 | 20.81 | +0.144% | 85,765 | +103.220% |
| 2025-07-16 | 20.83 | 20.83 | 20.39 | 20.78 | +1.119% | 131,301 | +103.513% |
| 2025-07-15 | 20.64 | 20.73 | 20.18 | 20.55 | +0.785% | 131,471 | +105.791% |
| 2025-07-14 | 20.42 | 20.43 | 20.16 | 20.39 | -0.049% | 95,259 | +107.406% |
| 2025-07-11 | 20.61 | 20.88 | 20.17 | 20.40 | -2.111% | 96,733 | +107.304% |
| 2025-07-10 | 21.00 | 21.32 | 20.81 | 20.84 | -1.185% | 124,382 | +102.927% |
| 2025-07-09 | 21.22 | 21.22 | 20.48 | 21.09 | +0.668% | 199,039 | +100.522% |
| 2025-07-08 | 20.76 | 21.28 | 20.54 | 20.95 | +1.013% | 150,434 | +101.862% |
| 2025-07-07 | 20.85 | 20.95 | 20.38 | 20.74 | -0.528% | 273,448 | +103.905% |
| 2025-07-03 | 20.67 | 20.97 | 20.05 | 20.85 | +1.263% | 78,441 | +102.830% |
| 2025-07-02 | 21.31 | 21.31 | 20.38 | 20.59 | -3.785% | 557,488 | +105.391% |
| 2025-07-01 | 21.31 | 21.97 | 21.25 | 21.40 | +0.422% | 289,517 | +97.617% |
| 2025-06-30 | 21.43 | 21.55 | 21.13 | 21.31 | -0.327% | 481,127 | +98.451% |
| 2025-06-27 | 21.25 | 21.57 | 20.96 | 21.38 | +1.087% | 986,430 | +97.802% |
| 2025-06-26 | 20.45 | 21.22 | 20.13 | 21.15 | +4.136% | 377,427 | +99.953% |
| 2025-06-25 | 20.68 | 20.68 | 20.01 | 20.31 | -1.408% | 129,406 | +108.223% |
| 2025-06-24 | 20.43 | 20.68 | 20.03 | 20.60 | +1.378% | 246,764 | +105.291% |
| 2025-06-23 | 20.05 | 20.62 | 19.91 | 20.32 | +1.095% | 191,578 | +108.120% |
| 2025-06-20 | 19.83 | 20.42 | 19.66 | 20.10 | +2.134% | 237,098 | +110.398% |
| 2025-06-18 | 19.65 | 20.04 | 19.57 | 19.68 | +0.051% | 165,913 | +114.888% |
| 2025-06-17 | 19.63 | 20.30 | 19.56 | 19.67 | -0.405% | 239,047 | +114.997% |
| 2025-06-16 | 19.68 | 20.04 | 19.17 | 19.75 | +0.305% | 216,444 | +114.127% |
| 2025-06-13 | 20.15 | 20.35 | 19.64 | 19.69 | -2.813% | 288,525 | +114.779% |
| 2025-06-12 | 20.11 | 20.35 | 19.92 | 20.26 | +0.496% | 99,252 | +108.736% |
| 2025-06-11 | 20.55 | 20.73 | 20.05 | 20.16 | -2.278% | 165,859 | +109.772% |
| 2025-06-10 | 20.58 | 21.18 | 20.04 | 20.63 | +1.476% | 188,814 | +104.993% |
| 2025-06-09 | 20.92 | 20.96 | 19.82 | 20.33 | -1.550% | 578,870 | +108.018% |
| 2025-06-06 | 21.16 | 21.45 | 19.86 | 20.65 | -1.291% | 253,651 | +104.794% |
| 2025-06-05 | 21.65 | 21.72 | 20.71 | 20.92 | -2.743% | 409,162 | +102.151% |
| 2025-06-04 | 22.05 | 22.30 | 21.16 | 21.51 | -1.330% | 467,347 | +96.606% |
| 2025-06-03 | 21.43 | 21.95 | 20.78 | 21.80 | +2.395% | 290,686 | +93.991% |
| 2025-06-02 | 21.15 | 21.65 | 20.28 | 21.29 | +0.567% | 249,308 | +98.638% |
| 2025-05-30 | 21.13 | 21.59 | 20.67 | 21.17 | -1.029% | 481,223 | +99.764% |
| 2025-05-29 | 21.68 | 21.81 | 21.30 | 21.39 | -0.280% | 147,797 | +97.709% |
| 2025-05-28 | 22.23 | 22.25 | 21.18 | 21.45 | -3.073% | 206,889 | +97.156% |
| 2025-05-27 | 23.07 | 23.93 | 21.94 | 22.13 | +0.866% | 1,121,038 | +91.098% |
| 2025-05-23 | 21.50 | 22.70 | 21.50 | 21.94 | -2.834% | 2,536,185 | +92.753% |
| 2025-05-22 | 22.86 | 22.92 | 21.62 | 22.58 | +2.357% | 146,489 | +87.290% |
| 2025-05-21 | 24.20 | 24.31 | 21.17 | 22.06 | -16.755% | 219,597 | +91.704% |
| 2025-05-20 | 26.63 | 26.89 | 25.86 | 26.50 | -0.075% | 57,824 | +59.585% |
| 2025-05-19 | 24.79 | 26.79 | 24.60 | 26.52 | +7.412% | 141,914 | +59.465% |
| 2025-05-16 | 25.06 | 25.14 | 24.37 | 24.69 | -0.923% | 88,787 | +71.284% |
| 2025-05-15 | 23.92 | 25.04 | 23.73 | 24.92 | +3.317% | 105,468 | +69.703% |
| 2025-05-14 | 24.92 | 25.76 | 24.07 | 24.12 | -2.110% | 155,744 | +75.332% |
| 2025-05-13 | 25.40 | 25.40 | 22.57 | 24.64 | -3.975% | 142,303 | +71.631% |
| 2025-05-12 | 25.89 | 25.93 | 24.31 | 25.66 | +0.117% | 146,739 | +64.809% |
| 2025-05-09 | 25.86 | 26.30 | 25.26 | 25.63 | +0.589% | 69,500 | +65.002% |
| 2025-05-08 | 25.87 | 26.39 | 24.96 | 25.48 | -1.355% | 97,979 | +65.973% |
| 2025-05-07 | 25.75 | 26.91 | 25.10 | 25.83 | +0.506% | 89,056 | +63.724% |
| 2025-05-06 | 25.08 | 25.72 | 24.50 | 25.70 | +1.062% | 71,807 | +64.553% |
| 2025-05-05 | 25.73 | 25.95 | 25.20 | 25.43 | -1.396% | 55,998 | +66.300% |
| 2025-05-02 | 25.04 | 25.98 | 24.89 | 25.79 | +4.076% | 82,347 | +63.978% |
| 2025-05-01 | 24.84 | 25.89 | 24.51 | 24.78 | -1.038% | 79,739 | +70.662% |
| 2025-04-30 | 23.88 | 25.87 | 23.82 | 25.04 | +3.900% | 157,282 | +68.890% |
| 2025-04-29 | 24.00 | 24.30 | 23.79 | 24.10 | -0.124% | 58,039 | +75.477% |
| 2025-04-28 | 24.38 | 24.86 | 23.76 | 24.13 | -0.289% | 53,659 | +75.259% |
| 2025-04-25 | 24.00 | 24.64 | 23.73 | 24.20 | +0.457% | 45,382 | +74.752% |
| 2025-04-24 | 23.37 | 24.70 | 22.41 | 24.09 | +2.423% | 69,107 | +75.550% |
| 2025-04-23 | 24.43 | 24.93 | 23.15 | 23.52 | -1.795% | 106,002 | +79.804% |
| 2025-04-22 | 23.48 | 25.00 | 23.23 | 23.95 | +3.055% | 102,130 | +76.576% |
| 2025-04-21 | 23.84 | 24.07 | 22.33 | 23.24 | -3.608% | 94,730 | +81.971% |
| 2025-04-17 | 23.50 | 24.27 | 22.71 | 24.11 | +2.509% | 154,142 | +75.404% |
| 2025-04-16 | 23.31 | 23.68 | 22.71 | 23.52 | +0.858% | 67,048 | +79.804% |
| 2025-04-15 | 23.01 | 23.74 | 22.86 | 23.32 | 0.000% | 88,138 | +81.346% |