Dark

MD
Pediatrix Medical Group, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

26.60USD+0.891%(+0.23)607,129

19.35Bid 36.09Ask 16.74Spread

Pre-market

Aug 11, 2026 8:51:30 AM EDT

26.12USD-0.948%(-0.25)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

26.61USD+0.019%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	26.4000	26.81000	26.200000	26.6000	+0.872%	607,129	0.000%
2026-08-13	26.7000	26.97000	26.040000	26.3700	-0.491%	719,453	+0.872%
2026-08-12	26.0000	26.60000	26.000000	26.5000	+1.377%	630,994	+0.377%
2026-08-11	26.2200	26.73990	26.100000	26.1400	+0.230%	673,678	+1.760%
2026-08-10	26.6800	26.93890	25.480000	26.0800	-3.693%	862,567	+1.994%
2026-08-07	26.3900	27.32900	26.390000	27.0800	+2.150%	898,464	-1.773%
2026-08-06	25.6300	26.71000	25.630000	26.5100	+2.001%	1,065,212	+0.339%
2026-08-05	24.9400	26.44000	24.940000	25.9900	+5.180%	1,500,644	+2.347%
2026-08-04	23.5550	26.60000	22.600000	24.7100	-5.867%	1,545,067	+7.649%
2026-08-03	26.7000	27.30000	26.195000	26.2500	-0.981%	720,678	+1.333%
2026-07-31	26.0800	26.55000	26.019900	26.5100	+0.113%	453,564	+0.339%
2026-07-30	26.5300	26.91000	26.270000	26.4800	-0.935%	847,324	+0.453%
2026-07-29	26.7200	27.00000	26.310100	26.7300	-0.484%	554,589	-0.486%
2026-07-28	26.4500	26.88000	26.240000	26.8600	+2.754%	506,159	-0.968%
2026-07-27	26.2600	26.68000	25.990000	26.1400	-0.457%	754,705	+1.760%
2026-07-24	25.8400	26.46500	25.750000	26.2600	+2.658%	533,298	+1.295%
2026-07-23	26.0400	26.04000	25.360500	25.5800	-0.968%	604,725	+3.987%
2026-07-22	26.1700	26.17000	25.465000	25.8300	-1.186%	577,510	+2.981%
2026-07-21	25.5600	26.14000	25.450000	26.1400	+1.673%	609,661	+1.760%
2026-07-20	26.2000	26.38000	25.620000	25.7100	-1.607%	502,749	+3.462%
2026-07-17	26.1000	26.76000	25.960000	26.1300	-0.797%	566,368	+1.799%
2026-07-16	25.2700	26.82000	25.270000	26.3400	+1.777%	975,748	+0.987%
2026-07-15	24.0800	26.20000	23.870000	25.8800	+7.341%	1,621,930	+2.782%
2026-07-14	24.9900	25.05000	24.100000	24.1100	-7.766%	1,247,331	+10.328%
2026-07-13	26.4100	26.79500	25.990000	26.1400	-0.495%	695,069	+1.760%
2026-07-10	26.8600	26.97220	25.990000	26.2700	-2.415%	559,631	+1.256%
2026-07-09	26.6700	27.02000	26.310000	26.9200	+0.485%	787,598	-1.189%
2026-07-08	26.6700	26.84000	26.280000	26.7900	-0.223%	865,726	-0.709%
2026-07-07	27.5000	27.94000	26.790000	26.8500	-1.972%	786,515	-0.931%
2026-07-06	26.9700	27.41000	26.830000	27.3900	+2.354%	674,448	-2.884%
2026-07-02	26.1400	26.88000	25.890000	26.7600	+2.372%	831,920	-0.598%
2026-07-01	25.5000	26.44000	25.500000	26.1400	+3.198%	987,247	+1.760%
2026-06-30	24.6500	25.40000	24.370000	25.3300	+2.592%	704,043	+5.014%
2026-06-29	24.7000	24.86000	24.370000	24.6900	+0.041%	776,574	+7.736%
2026-06-26	24.0600	24.69000	23.875000	24.6800	+2.364%	1,557,076	+7.780%
2026-06-25	24.3200	24.46500	23.985000	24.1100	-0.454%	702,601	+10.328%
2026-06-24	23.9400	24.53000	23.479000	24.2200	+1.509%	630,863	+9.827%
2026-06-23	23.2400	24.20000	23.200000	23.8600	+1.446%	580,836	+11.484%
2026-06-22	23.8600	24.11000	23.440000	23.5200	-0.381%	927,030	+13.095%
2026-06-18	23.6500	23.72500	22.910000	23.6100	+0.255%	2,146,163	+12.664%
2026-06-17	24.0700	24.26000	23.420000	23.5500	-2.484%	648,292	+12.951%
2026-06-16	24.6000	24.70000	23.990000	24.1500	-0.903%	609,387	+10.145%
2026-06-15	24.4900	24.72000	24.165000	24.3700	+0.288%	615,120	+9.151%
2026-06-12	24.2200	24.35500	23.960000	24.3000	+0.579%	562,334	+9.465%
2026-06-11	23.6400	24.23000	23.360000	24.1600	+2.547%	664,691	+10.099%
2026-06-10	23.7400	23.93500	23.490000	23.5600	-0.423%	719,986	+12.903%
2026-06-09	22.6600	23.71000	22.540000	23.6600	+5.296%	745,574	+12.426%
2026-06-08	22.8750	22.99000	22.360000	22.4700	-0.619%	683,122	+18.380%
2026-06-05	22.5200	22.84500	22.490000	22.6100	+1.073%	461,479	+17.647%
2026-06-04	22.2500	22.85000	22.250000	22.3700	+2.427%	694,575	+18.909%
2026-06-03	21.6000	21.89000	21.160100	21.8400	+0.368%	681,699	+21.795%
2026-06-02	21.6800	22.19975	21.525000	21.7600	+0.648%	713,401	+22.243%
2026-06-01	21.3200	21.85000	21.200000	21.6200	+0.371%	997,844	+23.034%
2026-05-29	21.7050	21.92000	21.210000	21.5400	-0.324%	797,562	+23.491%
2026-05-28	21.6500	21.79500	21.335000	21.6100	-0.185%	737,021	+23.091%
2026-05-27	21.5100	21.85500	21.485000	21.6500	+0.417%	563,384	+22.864%
2026-05-26	21.2100	21.63000	20.960000	21.5600	+1.411%	711,136	+23.377%
2026-05-22	21.5000	21.61000	21.045000	21.2600	-1.346%	768,671	+25.118%
2026-05-21	22.1000	22.13500	21.400000	21.5500	-4.094%	872,363	+23.434%
2026-05-20	23.0500	23.36000	22.020000	22.4700	-2.347%	751,681	+18.380%
2026-05-19	22.5300	23.21000	22.530000	23.0100	+1.634%	887,037	+15.602%
2026-05-18	22.5600	22.98500	22.525000	22.6400	+0.667%	708,778	+17.491%
2026-05-15	23.1900	23.60000	22.430000	22.4900	-4.216%	888,927	+18.275%
2026-05-14	24.1700	24.36000	23.283368	23.4800	-2.085%	1,075,758	+13.288%
2026-05-13	23.4900	24.08750	23.340000	23.9800	+1.267%	1,112,558	+10.926%
2026-05-12	23.4600	23.92380	23.235000	23.6800	+1.326%	793,410	+12.331%
2026-05-11	23.4900	23.69000	23.130000	23.3700	-0.595%	821,762	+13.821%
2026-05-08	23.0400	23.74000	22.905000	23.5100	+2.529%	798,765	+13.143%
2026-05-07	22.1700	22.98000	21.580000	22.9300	+3.242%	1,127,003	+16.005%
2026-05-06	21.2300	23.56000	21.230000	22.2100	+6.625%	1,636,578	+19.766%
2026-05-05	20.9900	21.66500	19.650000	20.8300	-7.050%	1,910,829	+27.700%
2026-05-04	22.6300	23.12000	22.330000	22.4100	-1.495%	1,076,023	+18.697%
2026-05-01	22.6300	22.89000	22.600000	22.7500	+1.066%	761,014	+16.923%
2026-04-30	22.2300	22.77000	21.910000	22.5100	+0.896%	1,188,209	+18.170%
2026-04-29	22.9000	23.02000	22.040000	22.3100	-2.831%	968,909	+19.229%
2026-04-28	23.5100	23.67500	22.940000	22.9600	-1.838%	617,969	+15.854%
2026-04-27	23.3000	23.67000	23.000000	23.3900	+1.519%	626,204	+13.724%
2026-04-24	22.6600	23.20000	22.210000	23.0400	+1.230%	470,873	+15.451%
2026-04-23	22.8200	23.24910	22.730000	22.7600	-0.394%	366,850	+16.872%
2026-04-22	22.9600	23.00000	22.640000	22.8500	-0.131%	383,210	+16.411%
2026-04-21	23.4000	23.57000	22.870000	22.8800	-1.337%	634,609	+16.259%
2026-04-20	22.3400	23.33000	22.340000	23.1900	+0.520%	536,300	+14.705%
2026-04-17	22.2000	23.12000	22.090000	23.0700	+3.872%	442,411	+15.301%
2026-04-16	22.0900	22.53000	22.090000	22.2100	+0.090%	361,704	+19.766%
2026-04-15	22.5000	22.61000	22.000000	22.1900	-1.858%	574,072	+19.874%
2026-04-14	21.7700	22.80000	21.565000	22.6100	+3.668%	890,992	+17.647%
2026-04-13	21.4100	21.86500	21.280000	21.8100	+1.678%	598,169	+21.962%
2026-04-10	21.3200	21.54000	21.130000	21.4500	+0.515%	465,577	+24.009%
2026-04-09	21.2300	21.43000	20.990000	21.3400	-0.187%	565,289	+24.649%
2026-04-08	22.1400	22.19000	21.380000	21.3800	-1.656%	891,992	+24.415%
2026-04-07	21.8100	21.90000	21.565000	21.7400	+0.231%	676,666	+22.355%
2026-04-06	21.0400	21.72000	21.040000	21.6900	+2.408%	635,957	+22.637%
2026-04-02	20.7500	21.30000	20.330000	21.1800	+2.319%	729,384	+25.590%
2026-04-01	21.4100	21.45590	20.630000	20.7000	-3.226%	762,168	+28.502%
2026-03-31	21.0500	21.51500	20.970000	21.3900	+2.837%	878,359	+24.357%
2026-03-30	20.7700	21.05000	20.600000	20.8000	+1.463%	1,063,776	+27.885%
2026-03-27	20.9100	20.91000	20.460000	20.5000	-2.288%	790,890	+29.756%
2026-03-26	21.1000	21.42000	20.810000	20.9800	-0.991%	783,886	+26.787%
2026-03-25	20.7900	21.41000	20.685000	21.1900	+2.120%	595,015	+25.531%
2026-03-24	20.4400	20.98000	20.440000	20.7500	+0.728%	826,536	+28.193%
2026-03-23	19.9900	20.73000	19.760000	20.6000	+4.569%	1,286,465	+29.126%
2026-03-20	19.8700	20.17000	19.645900	19.7000	-0.955%	2,501,792	+35.025%
2026-03-19	19.6500	20.22000	19.650000	19.8900	+0.303%	1,384,199	+33.736%
2026-03-18	19.7500	20.22500	19.590000	19.8300	+1.070%	1,081,466	+34.140%
2026-03-17	19.6100	19.89000	19.331900	19.6200	+0.667%	651,186	+35.576%
2026-03-16	19.6200	19.89000	19.490000	19.4900	-0.358%	428,224	+36.480%
2026-03-13	19.7800	20.15000	19.295000	19.5600	+0.514%	564,858	+35.992%
2026-03-12	19.5900	19.95000	19.285000	19.4600	-1.668%	1,119,056	+36.691%
2026-03-11	19.6400	20.12000	19.270000	19.7900	+0.253%	719,804	+34.411%
2026-03-10	19.6400	20.29000	19.500000	19.7400	-1.791%	654,381	+34.752%
2026-03-09	19.5000	20.13000	19.060000	20.1000	+1.772%	1,098,897	+32.338%
2026-03-06	19.0200	19.92000	18.860000	19.7500	+2.385%	1,173,635	+34.684%
2026-03-05	19.6700	19.85000	18.880000	19.2900	-2.968%	821,210	+37.895%
2026-03-04	19.8000	20.12500	19.560000	19.8800	+0.709%	753,860	+33.803%
2026-03-03	19.2800	19.79000	18.935000	19.7400	+0.869%	562,067	+34.752%
2026-03-02	19.5400	19.84000	19.080000	19.5700	-1.411%	858,108	+35.922%
2026-02-27	19.5850	19.86000	19.405000	19.8500	-0.050%	777,483	+34.005%
2026-02-26	19.9100	20.10000	19.491500	19.8600	-0.201%	883,056	+33.938%
2026-02-25	20.2000	20.48500	19.620000	19.9000	-0.798%	978,892	+33.668%
2026-02-24	19.7100	20.10000	19.050000	20.0600	+1.621%	1,336,508	+32.602%
2026-02-23	18.6400	19.93000	18.560000	19.7400	+4.888%	1,752,809	+34.752%
2026-02-20	19.2500	19.30420	18.430000	18.8200	-2.487%	1,922,357	+41.339%
2026-02-19	18.8450	19.73800	17.230000	19.3000	-12.153%	4,110,675	+37.824%
2026-02-18	21.5700	22.06000	21.400000	21.9700	+1.198%	950,935	+21.074%
2026-02-17	21.5900	21.86000	21.410000	21.7100	+0.883%	515,940	+22.524%
2026-02-13	21.1000	21.74000	21.020000	21.5200	+2.136%	439,228	+23.606%
2026-02-12	21.5000	21.50000	20.795000	21.0700	-1.863%	476,783	+26.246%
2026-02-11	21.0900	21.53000	20.795000	21.4700	+1.802%	401,736	+23.894%
2026-02-10	20.8800	21.49000	20.695000	21.0900	+0.957%	442,134	+26.126%
2026-02-09	20.7700	20.94000	20.550000	20.8900	0.000%	486,908	+27.334%
2026-02-06	20.9700	21.14000	20.785000	20.8900	+0.288%	550,654	+27.334%
2026-02-05	20.9000	21.58000	20.735000	20.8300	-0.144%	564,793	+27.700%
2026-02-04	20.9100	21.21000	20.575000	20.8600	-0.191%	607,937	+27.517%
2026-02-03	21.3900	21.90880	20.690000	20.9000	-2.519%	410,681	+27.273%
2026-02-02	21.1800	21.72500	21.180000	21.4400	+0.281%	591,787	+24.067%
2026-01-30	20.7500	21.44500	20.750000	21.3800	+1.810%	853,095	+24.415%
2026-01-29	20.7900	21.03000	20.380100	21.0000	+1.597%	810,626	+26.667%
2026-01-28	20.5300	20.85000	20.250000	20.6700	+0.682%	686,072	+28.689%
2026-01-27	21.2600	21.74000	20.520000	20.5300	-3.751%	419,987	+29.566%
2026-01-26	21.6200	21.81000	21.280000	21.3300	-0.975%	415,718	+24.707%
2026-01-23	22.1400	22.14000	21.400000	21.5400	-3.017%	618,676	+23.491%
2026-01-22	22.1200	22.47000	21.920000	22.2100	+0.634%	450,223	+19.766%
2026-01-21	21.7450	22.26000	21.705000	22.0700	+1.565%	557,926	+20.526%
2026-01-20	21.8600	22.07000	21.600000	21.7300	-0.595%	428,166	+22.411%
2026-01-16	22.5300	22.56050	21.750000	21.8600	-3.573%	656,774	+21.683%
2026-01-15	22.1100	22.78000	22.040000	22.6700	+2.952%	421,884	+17.336%
2026-01-14	22.2100	22.29500	21.670000	22.0200	-0.677%	507,033	+20.799%
2026-01-13	22.6600	22.72500	22.070000	22.1700	-2.162%	521,546	+19.982%
2026-01-12	22.2700	22.84000	21.910100	22.6600	+1.432%	724,599	+17.387%
2026-01-09	21.8500	22.51000	21.850000	22.3400	+0.450%	476,145	+19.069%
2026-01-08	22.2300	22.60000	21.970000	22.2400	+1.414%	484,169	+19.604%
2026-01-07	22.2900	22.48000	21.790000	21.9300	-1.615%	462,682	+21.295%
2026-01-06	21.6700	22.41000	21.655000	22.2900	+1.781%	522,111	+19.336%
2026-01-05	21.1200	21.97000	20.980000	21.9000	+2.865%	597,881	+21.461%
2026-01-02	21.4100	21.53000	21.000000	21.2900	-0.468%	573,925	+24.941%
2025-12-31	21.7900	21.82000	21.340000	21.3900	-1.971%	647,358	+24.357%
2025-12-30	21.9350	21.93500	21.680000	21.8200	-0.320%	445,355	+21.907%
2025-12-29	21.8100	21.94000	21.700000	21.8900	+0.091%	448,470	+21.517%
2025-12-26	21.7400	21.94000	21.560000	21.8700	+0.413%	500,650	+21.628%
2025-12-24	21.5200	21.82000	21.375000	21.7800	+1.444%	338,816	+22.130%
2025-12-23	21.9100	22.03400	21.350000	21.4700	-2.409%	719,448	+23.894%
2025-12-22	21.9600	22.19000	21.725000	22.0000	+0.411%	614,314	+20.909%
2025-12-19	21.5700	21.91000	21.490100	21.9100	+1.248%	3,008,242	+21.406%
2025-12-18	22.3600	22.68000	21.408800	21.6400	-4.078%	988,980	+22.921%
2025-12-17	22.2000	22.66000	22.190000	22.5600	+1.075%	806,346	+17.908%
2025-12-16	22.5900	23.06000	22.310000	22.3200	-1.631%	1,236,220	+19.176%
2025-12-15	22.4000	22.74000	21.955000	22.6900	+0.844%	945,109	+17.232%
2025-12-12	22.1300	22.51000	21.780000	22.5000	+1.764%	924,287	+18.222%
2025-12-11	21.5000	22.13500	21.220000	22.1100	+3.414%	802,802	+20.308%
2025-12-10	21.1900	21.61000	21.190000	21.3800	+0.754%	769,270	+24.415%
2025-12-09	21.6200	21.69500	21.100000	21.2200	-1.623%	1,030,173	+25.353%
2025-12-08	22.1300	22.13000	21.400000	21.5700	-2.486%	955,703	+23.319%
2025-12-05	22.4400	22.78000	21.972500	22.1200	-0.763%	749,395	+20.253%
2025-12-04	23.2200	23.37000	22.150000	22.2900	-4.294%	1,602,501	+19.336%
2025-12-03	23.8100	24.01000	23.150000	23.2900	-2.184%	919,407	+14.212%
2025-12-02	24.1200	24.39000	23.570000	23.8100	-1.121%	956,699	+11.718%
2025-12-01	24.0400	24.77000	24.020000	24.0800	-0.042%	1,184,927	+10.465%
2025-11-28	24.7900	24.99000	23.920100	24.0900	-1.472%	837,348	+10.419%
2025-11-26	24.7000	24.96000	24.440000	24.4500	-0.811%	1,207,235	+8.793%
2025-11-25	24.1200	24.82000	24.072400	24.6500	+3.441%	1,250,942	+7.911%
2025-11-24	23.4100	24.02000	23.115000	23.8300	+3.160%	1,691,803	+11.624%
2025-11-21	22.9400	23.55000	22.650000	23.1000	+1.583%	1,505,883	+15.152%
2025-11-20	23.0900	24.00000	22.660000	22.7400	-0.829%	1,196,770	+16.974%
2025-11-19	23.2300	23.42990	22.810000	22.9300	-0.131%	840,943	+16.005%
2025-11-18	22.9000	23.41000	22.890000	22.9600	-0.261%	1,123,839	+15.854%
2025-11-17	22.9800	23.38000	22.890000	23.0200	-0.562%	1,583,500	+15.552%
2025-11-14	22.4000	23.23000	22.285000	23.1500	+2.298%	1,024,579	+14.903%
2025-11-13	22.4400	22.97000	22.430000	22.6300	-0.264%	595,554	+17.543%
2025-11-12	22.5100	22.98000	22.475000	22.6900	+0.354%	817,134	+17.232%
2025-11-11	22.3300	22.83730	22.202000	22.6100	+0.177%	730,168	+17.647%
2025-11-10	21.9800	22.60000	21.350000	22.5700	+2.918%	1,259,232	+17.856%
2025-11-07	21.7300	22.20000	21.562000	21.9300	+0.504%	861,667	+21.295%
2025-11-06	21.5900	21.99670	21.510000	21.8200	+0.599%	1,182,182	+21.907%
2025-11-05	21.6150	22.30000	21.295000	21.6900	+1.166%	1,362,230	+22.637%
2025-11-04	21.0800	22.38000	20.874500	21.4400	+1.708%	2,491,024	+24.067%
2025-11-03	19.5200	21.24000	18.730000	21.0800	+24.219%	2,991,819	+26.186%
2025-10-31	17.3100	17.50000	16.900000	16.9700	-2.415%	968,126	+56.747%
2025-10-30	17.6800	17.88000	17.185000	17.3900	-2.686%	1,413,764	+52.961%
2025-10-29	17.8600	18.11000	17.665000	17.8700	+0.168%	805,389	+48.853%
2025-10-28	17.3900	17.90750	17.340000	17.8400	+2.294%	645,749	+49.103%
2025-10-27	17.5900	17.81680	17.350000	17.4400	-0.909%	621,704	+52.523%
2025-10-24	17.3200	17.62000	17.220000	17.6000	+2.504%	565,332	+51.136%
2025-10-23	17.0100	17.25000	16.885000	17.1700	+0.292%	444,340	+54.921%
2025-10-22	16.8900	17.18000	16.820000	17.1200	+1.302%	523,143	+55.374%
2025-10-21	16.8800	17.03000	16.860000	16.9000	+0.118%	502,320	+57.396%
2025-10-20	16.5500	17.00000	16.470000	16.8800	+2.614%	620,584	+57.583%
2025-10-17	16.1100	16.62500	16.025000	16.4500	+1.543%	549,361	+61.702%
2025-10-16	16.4400	16.55000	16.140000	16.2000	-1.520%	673,026	+64.198%
2025-10-15	16.1800	16.46000	16.030000	16.4500	+2.237%	603,132	+61.702%
2025-10-14	15.9100	16.12000	15.820000	16.0900	+0.249%	602,487	+65.320%
2025-10-13	16.0200	16.23000	15.870000	16.0500	+1.582%	648,216	+65.732%
2025-10-10	16.4200	16.49000	15.695000	15.8000	-2.589%	724,485	+68.354%
2025-10-09	17.0000	17.07000	16.210000	16.2200	-5.312%	669,478	+63.995%
2025-10-08	17.6600	17.82000	16.850000	17.1300	-2.670%	906,452	+55.283%
2025-10-07	17.6600	18.21800	17.580000	17.6000	-0.227%	1,043,832	+51.136%
2025-10-06	17.3900	17.70000	17.330000	17.6400	+0.800%	951,105	+50.794%
2025-10-03	17.1100	17.77000	17.110000	17.5000	+2.700%	919,663	+52.000%
2025-10-02	16.9600	17.12000	16.800000	17.0400	+0.235%	909,547	+56.103%
2025-10-01	16.6400	17.00000	16.520000	17.0000	+1.493%	739,810	+56.471%
2025-09-30	16.2300	16.77000	16.230000	16.7500	+3.268%	738,394	+58.806%
2025-09-29	16.3300	16.35530	16.110000	16.2200	-0.491%	518,943	+63.995%
2025-09-26	16.4000	16.44000	16.180000	16.3000	-0.245%	554,656	+63.190%
2025-09-25	16.4200	16.53000	16.150000	16.3400	-1.149%	533,890	+62.791%
2025-09-24	16.4000	16.66000	16.380000	16.5300	+0.303%	390,356	+60.920%
2025-09-23	16.5300	16.73000	16.470000	16.4800	-0.483%	570,884	+61.408%
2025-09-22	16.3200	16.56000	16.216700	16.5600	+1.782%	628,735	+60.628%
2025-09-19	16.6500	16.68000	16.258100	16.2700	-1.929%	1,977,300	+63.491%
2025-09-18	16.2100	16.67500	16.150000	16.5900	+2.534%	754,118	+60.338%
2025-09-17	16.2500	16.59000	16.115000	16.1800	+0.310%	554,626	+64.400%
2025-09-16	16.5100	16.57500	16.060000	16.1300	-2.655%	580,381	+64.910%
2025-09-15	16.5900	16.77000	16.510000	16.5700	-0.421%	573,343	+60.531%
2025-09-12	16.8700	16.93500	16.610000	16.6400	-2.175%	524,924	+59.856%
2025-09-11	16.6800	17.06000	16.670000	17.0100	+2.655%	610,131	+56.379%
2025-09-10	16.8100	16.90500	16.505000	16.5700	-2.357%	618,881	+60.531%
2025-09-09	16.9400	17.13000	16.795000	16.9700	+0.118%	671,644	+56.747%
2025-09-08	17.1200	17.57000	16.940000	16.9500	-0.703%	833,968	+56.932%
2025-09-05	17.0600	17.20500	16.785000	17.0700	+0.353%	1,045,640	+55.829%
2025-09-04	16.6600	17.02000	16.440000	17.0100	+2.408%	753,049	+56.379%
2025-09-03	16.8500	17.05990	16.590000	16.6100	-1.600%	839,513	+60.144%
2025-09-02	17.0000	17.07000	16.580000	16.8800	-1.917%	890,242	+57.583%
2025-08-29	17.1600	17.27000	17.020000	17.2100	+0.643%	710,110	+54.561%
2025-08-28	17.2000	17.24000	16.957400	17.1000	-0.466%	810,355	+55.556%
2025-08-27	16.9400	17.28000	16.940000	17.1800	+0.881%	736,570	+54.831%
2025-08-26	16.9400	17.20000	16.880000	17.0300	-0.176%	811,712	+56.195%
2025-08-25	17.0200	17.23000	16.935000	17.0600	+0.294%	955,878	+55.920%
2025-08-22	16.2500	17.10000	16.250000	17.0100	+5.325%	1,202,406	+56.379%
2025-08-21	16.2300	16.50000	16.115000	16.1500	-0.738%	427,573	+64.706%
2025-08-20	16.4500	16.51000	16.250000	16.2700	-1.334%	704,196	+63.491%
2025-08-19	16.6900	16.98000	16.415000	16.4900	+3.062%	1,019,649	+61.310%
2025-08-18	16.0400	16.30000	15.920000	16.0000	-0.249%	658,048	+66.250%
2025-08-15	15.6700	16.12000	15.590000	16.0400	+3.218%	1,185,306	+65.835%
2025-08-14	15.4800	15.64000	15.270000	15.5400	+0.258%	681,451	+71.171%
2025-08-13	14.9000	15.63000	14.750000	15.5000	+5.299%	837,133	+71.613%
2025-08-12	14.1900	14.78000	14.190000	14.7200	+4.249%	756,924	+80.707%
2025-08-11	14.3100	14.53000	14.050000	14.1200	-1.465%	744,329	+88.385%
2025-08-08	14.5800	14.72500	14.185000	14.3300	-1.036%	1,202,160	+85.625%
2025-08-07	14.4700	14.53000	14.040100	14.4800	+0.277%	1,183,518	+83.702%
2025-08-06	13.0100	14.56000	12.950000	14.4400	+11.765%	2,190,199	+84.211%
2025-08-05	13.5700	13.83360	12.765000	12.9200	+5.041%	1,538,067	+105.882%
2025-08-04	12.0100	12.37500	11.900000	12.3000	+2.671%	766,721	+116.260%
2025-08-01	12.1400	12.23500	11.840000	11.9800	-2.204%	572,558	+122.037%
2025-07-31	12.2200	12.50680	12.161300	12.2500	-1.210%	579,423	+117.143%
2025-07-30	12.6000	12.69500	12.300000	12.4000	-2.131%	529,121	+114.516%
2025-07-29	12.6500	12.76500	12.570000	12.6700	0.000%	486,962	+109.945%
2025-07-28	12.5000	12.71000	12.420000	12.6700	+0.796%	521,347	+109.945%
2025-07-25	12.5000	12.74000	12.390000	12.5700	+1.208%	556,785	+111.615%
2025-07-24	12.9800	13.10000	12.390000	12.4200	-5.263%	704,425	+114.171%
2025-07-23	12.8100	13.15000	12.720000	13.1100	+2.904%	645,572	+102.899%
2025-07-22	12.7200	13.07000	12.640000	12.7400	+0.791%	607,206	+108.791%
2025-07-21	12.6300	12.78000	12.500000	12.6400	+0.557%	689,135	+110.443%
2025-07-18	12.8600	12.86000	12.480000	12.5700	-2.103%	543,188	+111.615%
2025-07-17	12.8200	12.97000	12.680000	12.8400	+0.156%	746,443	+107.165%
2025-07-16	12.9200	12.98000	12.710000	12.8200	+0.078%	960,382	+107.488%
2025-07-15	13.1500	13.21000	12.800000	12.8100	-2.660%	580,960	+107.650%
2025-07-14	13.0000	13.23000	12.709800	13.1600	+0.305%	484,703	+102.128%
2025-07-11	13.4000	13.40000	13.050000	13.1200	-2.815%	516,370	+102.744%
2025-07-10	13.4700	13.68000	13.210000	13.5000	-0.442%	620,882	+97.037%
2025-07-09	13.5600	13.59500	13.260000	13.5600	+0.519%	421,056	+96.165%
2025-07-08	13.3600	13.68000	13.360000	13.4900	+0.297%	458,843	+97.183%
2025-07-07	13.7400	13.80000	13.340000	13.4500	-2.395%	385,191	+97.770%
2025-07-03	13.7300	13.81000	13.645000	13.7800	0.000%	442,364	+93.033%
2025-07-02	14.3000	14.30000	13.735000	13.7800	-3.838%	518,151	+93.033%
2025-07-01	14.3600	14.66000	14.085000	14.3300	-0.139%	663,956	+85.625%
2025-06-30	14.0100	14.38500	13.910000	14.3500	+2.281%	897,406	+85.366%
2025-06-27	13.6300	14.06000	13.560000	14.0300	+2.935%	1,157,198	+89.594%
2025-06-26	13.7100	13.79000	13.360000	13.6300	0.000%	567,525	+95.158%
2025-06-25	13.4600	13.68500	13.240000	13.6300	+1.113%	586,825	+95.158%
2025-06-24	13.4400	13.48000	13.240000	13.4800	+0.823%	549,820	+97.329%
2025-06-23	13.1100	13.38000	12.985400	13.3700	+1.135%	468,230	+98.953%
2025-06-20	13.4400	13.52000	13.115000	13.2200	-0.974%	1,014,841	+101.210%
2025-06-18	13.2500	13.49000	13.230000	13.3500	-0.447%	594,733	+99.251%
2025-06-17	13.6600	13.79000	13.350000	13.4100	-2.967%	709,681	+98.359%
2025-06-16	14.1000	14.19500	13.605000	13.8200	-1.286%	758,050	+92.475%
2025-06-13	13.8600	14.26500	13.830000	14.0000	-1.754%	671,140	+90.000%
2025-06-12	14.1600	14.30500	14.010000	14.2500	+0.211%	590,369	+86.667%
2025-06-11	14.0700	14.36000	14.070000	14.2200	+0.708%	667,460	+87.060%
2025-06-10	14.1900	14.44000	14.005000	14.1200	-0.071%	606,662	+88.385%
2025-06-09	14.2000	14.20000	13.780000	14.1300	+0.284%	903,180	+88.252%
2025-06-06	14.0800	14.21000	13.900000	14.0900	+1.221%	771,894	+88.786%
2025-06-05	13.8800	14.03000	13.730000	13.9200	+0.144%	557,842	+91.092%
2025-06-04	13.8000	13.98000	13.740000	13.9000	+0.725%	545,862	+91.367%
2025-06-03	13.5200	13.85000	13.220000	13.8000	+1.920%	767,076	+92.754%
2025-06-02	14.0800	14.12500	13.480000	13.5400	-4.311%	701,755	+96.455%
2025-05-30	14.2000	14.32000	14.020000	14.1500	-0.562%	968,653	+87.986%
2025-05-29	13.7600	14.25540	13.675000	14.2300	+3.717%	1,554,415	+86.929%
2025-05-28	13.7500	13.80100	13.245000	13.7200	-0.939%	3,050,865	+93.878%
2025-05-27	13.7800	13.95100	13.620000	13.8500	+2.139%	1,313,455	+92.058%
2025-05-23	13.9000	14.07000	13.390000	13.5600	-2.935%	1,559,106	+96.165%
2025-05-22	15.1000	15.17860	13.960000	13.9700	-7.910%	1,280,600	+90.408%
2025-05-21	15.1600	15.37000	15.070000	15.1700	+0.066%	1,453,104	+75.346%
2025-05-20	14.8800	15.20000	14.750000	15.1600	+1.950%	1,190,025	+75.462%
2025-05-19	14.6300	14.88000	14.585000	14.8700	-0.402%	731,044	+78.884%
2025-05-16	14.9000	15.01000	14.780000	14.9300	+0.336%	785,750	+78.165%
2025-05-15	14.2000	14.88000	14.080000	14.8800	+4.863%	1,317,647	+78.763%
2025-05-14	14.4500	14.50000	14.180000	14.1900	-1.595%	1,195,892	+87.456%
2025-05-13	14.2700	14.64500	14.270000	14.4200	+0.418%	1,112,879	+84.466%
2025-05-12	14.8000	14.98000	14.120000	14.3600	-1.170%	1,395,923	+85.237%
2025-05-09	14.4400	14.85000	14.290000	14.5300	+0.623%	1,708,984	+83.070%
2025-05-08	14.5000	14.70000	14.250000	14.4400	+0.627%	1,580,307	+84.211%
2025-05-07	14.4900	14.59500	14.170000	14.3500	-0.898%	1,316,572	+85.366%
2025-05-06	13.2700	14.54500	13.000000	14.4800	+11.815%	1,381,420	+83.702%
2025-05-05	12.8900	13.20000	12.835000	12.9500	+0.077%	1,148,305	+105.405%
2025-05-02	12.8500	13.02830	12.720000	12.9400	+1.570%	407,238	+105.564%
2025-05-01	12.9400	12.94000	12.550000	12.7400	-1.087%	431,423	+108.791%
2025-04-30	12.4600	12.94500	12.241000	12.8800	+2.548%	1,119,772	+106.522%
2025-04-29	12.3300	12.71000	12.170000	12.5600	+1.618%	482,868	+111.783%
2025-04-28	12.2800	12.46040	12.190000	12.3600	+0.898%	483,837	+115.210%
2025-04-25	12.3400	12.35000	12.050000	12.2500	-2.000%	414,153	+117.143%
2025-04-24	12.3000	12.69000	12.285000	12.5000	+1.874%	528,140	+112.800%
2025-04-23	12.7200	12.92000	12.220000	12.2700	+1.071%	538,405	+116.789%
2025-04-22	12.1400	12.22000	11.955000	12.1400	+1.167%	495,602	+119.110%
2025-04-21	12.7900	12.79000	11.940000	12.0000	-6.396%	451,197	+121.667%
2025-04-17	13.1050	13.11000	12.820000	12.8200	-2.435%	483,748	+107.488%
2025-04-16	13.3200	13.39500	13.055000	13.1400	-1.499%	615,185	+102.435%
2025-04-15	13.4100	13.51000	13.250000	13.3400	-0.522%	383,617	+99.400%
2025-04-14	13.5400	13.60000	13.150000	13.4100	+0.525%	488,495	+98.359%
2025-04-11	13.4000	13.53500	12.960000	13.3400	-1.622%	593,762	+99.400%
2025-04-10	13.8500	13.98000	13.300000	13.5600	-3.830%	651,353	+96.165%
2025-04-09	13.2100	14.60000	13.120000	14.1000	+6.255%	1,024,847	+88.652%
2025-04-08	13.5500	13.93000	13.110000	13.2700	+0.989%	1,138,481	+100.452%
2025-04-07	13.1000	13.70000	12.770000	13.1400	-2.739%	878,443	+102.435%
2025-04-04	13.5800	13.86000	13.260000	13.5100	-4.455%	823,937	+96.891%
2025-04-03	14.1900	14.39000	13.920000	14.1400	-4.524%	549,956	+88.119%
2025-04-02	14.2700	14.85000	14.270000	14.8100	+2.068%	501,596	+79.608%
2025-04-01	14.4400	14.68000	14.215000	14.5100	+0.138%	485,994	+83.322%
2025-03-31	13.9500	14.66000	13.910000	14.4900	+2.331%	857,693	+83.575%
2025-03-28	14.9100	15.02080	14.060000	14.1600	-5.726%	670,821	+87.853%
2025-03-27	14.8100	15.20000	14.665600	15.0200	+1.900%	595,558	+77.097%
2025-03-26	14.8000	14.99000	14.650000	14.7400	+0.752%	479,327	+80.461%
2025-03-25	14.5800	14.86710	14.510000	14.6300	+0.619%	596,648	+81.818%
2025-03-24	14.4200	14.73000	14.240000	14.5400	+2.322%	501,030	+82.944%
2025-03-21	13.9500	14.38500	13.850000	14.2100	+0.424%	2,461,624	+87.192%
2025-03-20	13.9700	14.31000	13.970000	14.1500	-0.562%	381,158	+87.986%
2025-03-19	14.0500	14.33000	13.925000	14.2300	+1.065%	599,362	+86.929%
2025-03-18	14.1900	14.26470	13.910000	14.0800	-1.124%	658,295	+88.920%
2025-03-17	13.6700	14.33000	13.670000	14.2400	+3.790%	628,568	+86.798%
2025-03-14	13.8100	14.07000	13.670000	13.7200	+0.073%	473,553	+93.878%
2025-03-13	13.9000	13.90200	13.530000	13.7100	-1.509%	668,802	+94.019%
2025-03-12	13.9800	14.23490	13.920000	13.9200	-0.855%	640,423	+91.092%
2025-03-11	14.3600	14.49000	13.980000	14.0400	-2.160%	596,485	+89.459%
2025-03-10	14.4300	14.89530	14.060000	14.3500	-1.981%	622,712	+85.366%
2025-03-07	14.4200	14.76000	14.360000	14.6400	+0.966%	472,560	+81.694%
2025-03-06	14.2900	14.61500	14.210000	14.5000	-0.617%	483,197	+83.448%
2025-03-05	14.4100	14.69000	14.370000	14.5900	+1.039%	600,326	+82.317%
2025-03-04	14.4300	14.81000	14.330000	14.4400	-0.482%	610,499	+84.211%
2025-03-03	14.7300	14.87000	14.320000	14.5100	-1.760%	882,585	+83.322%
2025-02-28	14.8900	15.18000	14.670000	14.7700	-1.926%	894,669	+80.095%
2025-02-27	15.0700	15.82500	14.950000	15.0600	+0.400%	896,285	+76.627%
2025-02-26	15.3200	15.67000	14.930000	15.0000	-2.597%	720,538	+77.333%
2025-02-25	15.6400	15.75000	15.190000	15.4000	-1.786%	886,061	+72.727%