PRSU
Pursuit Attractions and Hospitality, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:45 PM EDT
52.38USD+2.999%(+1.53)270,965
PRSU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.44 | 52.55 | 51.12 | 52.38 | +2.807% | 270,973 | 0.000% |
| 2026-10-01 | 49.78 | 51.27 | 49.55 | 50.95 | +2.453% | 289,829 | +2.807% |
| 2026-09-30 | 50.10 | 51.07 | 49.73 | 49.73 | -0.739% | 322,607 | +5.329% |
| 2026-09-29 | 49.75 | 50.29 | 49.46 | 50.10 | +0.906% | 205,296 | +4.551% |
| 2026-09-28 | 49.02 | 50.07 | 48.56 | 49.65 | +0.751% | 142,291 | +5.498% |
| 2026-09-25 | 48.76 | 49.69 | 48.49 | 49.28 | +1.734% | 189,101 | +6.291% |
| 2026-09-24 | 48.38 | 48.85 | 48.01 | 48.44 | +0.749% | 206,569 | +8.134% |
| 2026-09-23 | 47.56 | 48.28 | 47.10 | 48.08 | +0.544% | 130,226 | +8.943% |
| 2026-09-22 | 49.31 | 49.84 | 47.58 | 47.82 | -1.158% | 166,190 | +9.536% |
| 2026-09-21 | 49.20 | 49.30 | 48.19 | 48.38 | -0.982% | 249,050 | +8.268% |
| 2026-09-18 | 48.69 | 50.63 | 47.72 | 48.86 | -0.245% | 655,115 | +7.204% |
| 2026-09-17 | 49.71 | 49.82 | 48.50 | 48.98 | +0.143% | 448,702 | +6.942% |
| 2026-09-16 | 48.88 | 49.74 | 48.31 | 48.91 | -0.549% | 219,805 | +7.095% |
| 2026-09-15 | 49.38 | 49.51 | 48.83 | 49.18 | -1.384% | 363,566 | +6.507% |
| 2026-09-14 | 48.83 | 50.14 | 48.32 | 49.87 | +2.719% | 204,311 | +5.033% |
| 2026-09-11 | 48.84 | 49.48 | 48.38 | 48.55 | +0.894% | 208,823 | +7.889% |
| 2026-09-10 | 48.01 | 48.42 | 47.51 | 48.12 | +0.125% | 127,381 | +8.853% |
| 2026-09-09 | 48.06 | 48.71 | 47.50 | 48.06 | +0.670% | 202,461 | +8.989% |
| 2026-09-08 | 47.50 | 47.98 | 47.33 | 47.74 | -0.521% | 165,397 | +9.719% |
| 2026-09-04 | 47.62 | 48.33 | 47.61 | 47.99 | -0.021% | 137,929 | +9.148% |
| 2026-09-03 | 48.58 | 48.59 | 47.40 | 48.00 | -0.187% | 141,590 | +9.125% |
| 2026-09-02 | 47.28 | 48.50 | 47.28 | 48.09 | +1.864% | 180,349 | +8.921% |
| 2026-09-01 | 47.61 | 48.21 | 47.07 | 47.21 | -1.646% | 427,234 | +10.951% |
| 2026-08-31 | 49.83 | 49.83 | 47.95 | 48.00 | -3.556% | 203,918 | +9.125% |
| 2026-08-28 | 49.57 | 50.18 | 49.45 | 49.77 | +0.912% | 190,068 | +5.244% |
| 2026-08-27 | 49.46 | 50.23 | 48.95 | 49.32 | -1.419% | 197,847 | +6.204% |
| 2026-08-26 | 49.09 | 50.51 | 48.62 | 50.03 | +2.248% | 247,450 | +4.697% |
| 2026-08-25 | 49.15 | 49.47 | 48.70 | 48.93 | +0.328% | 171,797 | +7.051% |
| 2026-08-24 | 49.13 | 50.37 | 48.51 | 48.77 | -0.123% | 133,230 | +7.402% |
| 2026-08-21 | 48.39 | 49.13 | 48.01 | 48.83 | +1.687% | 147,904 | +7.270% |
| 2026-08-20 | 48.23 | 49.35 | 47.73 | 48.02 | -0.990% | 156,295 | +9.080% |
| 2026-08-19 | 48.51 | 49.62 | 48.32 | 48.50 | +0.916% | 130,312 | +8.000% |
| 2026-08-18 | 48.00 | 48.60 | 47.54 | 48.06 | +0.146% | 290,276 | +8.989% |
| 2026-08-17 | 47.64 | 47.99 | 47.33 | 47.99 | +0.063% | 194,541 | +9.148% |
| 2026-08-14 | 47.00 | 48.59 | 46.75 | 47.96 | +1.653% | 282,077 | +9.216% |
| 2026-08-13 | 47.14 | 47.85 | 46.92 | 47.18 | +1.288% | 150,578 | +11.022% |
| 2026-08-12 | 46.36 | 46.98 | 46.10 | 46.58 | +0.932% | 192,343 | +12.452% |
| 2026-08-11 | 44.91 | 46.59 | 44.91 | 46.15 | +0.742% | 200,196 | +13.499% |
| 2026-08-10 | 45.35 | 46.15 | 44.82 | 45.81 | +0.307% | 261,080 | +14.342% |
| 2026-08-07 | 47.33 | 48.27 | 45.40 | 45.67 | -4.196% | 246,057 | +14.692% |
| 2026-08-06 | 52.60 | 52.87 | 47.18 | 47.67 | -4.850% | 421,174 | +9.880% |
| 2026-08-05 | 51.30 | 52.01 | 49.92 | 50.10 | -2.888% | 252,054 | +4.551% |
| 2026-08-04 | 51.40 | 52.41 | 51.34 | 51.59 | +0.565% | 196,851 | +1.531% |
| 2026-08-03 | 50.89 | 51.95 | 50.85 | 51.30 | +1.524% | 133,167 | +2.105% |
| 2026-07-31 | 51.03 | 51.27 | 50.06 | 50.53 | -1.173% | 177,387 | +3.661% |
| 2026-07-30 | 52.93 | 52.93 | 50.31 | 51.13 | -3.053% | 277,674 | +2.445% |
| 2026-07-29 | 53.52 | 54.24 | 52.26 | 52.74 | -2.297% | 196,241 | -0.683% |
| 2026-07-28 | 53.23 | 54.16 | 52.85 | 53.98 | +1.734% | 224,780 | -2.964% |
| 2026-07-27 | 52.51 | 53.34 | 51.90 | 53.06 | +1.960% | 190,780 | -1.282% |
| 2026-07-24 | 52.12 | 52.52 | 51.38 | 52.04 | +0.892% | 147,643 | +0.653% |
| 2026-07-23 | 50.90 | 51.98 | 50.60 | 51.58 | -0.271% | 190,521 | +1.551% |
| 2026-07-22 | 52.24 | 53.03 | 51.35 | 51.72 | -1.241% | 120,477 | +1.276% |
| 2026-07-21 | 51.89 | 52.39 | 51.49 | 52.37 | +0.867% | 142,389 | +0.019% |
| 2026-07-20 | 53.41 | 53.81 | 51.80 | 51.92 | -2.314% | 196,878 | +0.886% |
| 2026-07-17 | 52.84 | 53.47 | 51.73 | 53.15 | -0.038% | 310,488 | -1.449% |
| 2026-07-16 | 52.30 | 54.06 | 52.30 | 53.17 | +1.878% | 488,369 | -1.486% |
| 2026-07-15 | 51.93 | 54.13 | 51.19 | 52.19 | +0.714% | 476,452 | +0.364% |
| 2026-07-14 | 53.21 | 53.21 | 51.68 | 51.82 | -2.153% | 206,500 | +1.081% |
| 2026-07-13 | 53.86 | 54.34 | 52.84 | 52.96 | -1.634% | 148,334 | -1.095% |
| 2026-07-10 | 54.47 | 55.20 | 53.66 | 53.84 | -1.247% | 206,516 | -2.712% |
| 2026-07-09 | 53.56 | 54.77 | 52.80 | 54.52 | +1.622% | 149,388 | -3.925% |
| 2026-07-08 | 54.80 | 55.19 | 52.62 | 53.65 | -1.686% | 359,875 | -2.367% |
| 2026-07-07 | 54.39 | 54.75 | 53.59 | 54.57 | +0.590% | 207,955 | -4.013% |
| 2026-07-06 | 55.28 | 55.69 | 54.02 | 54.25 | -2.076% | 285,663 | -3.447% |
| 2026-07-02 | 55.43 | 56.13 | 55.00 | 55.40 | -0.126% | 286,587 | -5.451% |
| 2026-07-01 | 56.13 | 56.52 | 55.07 | 55.47 | -0.893% | 571,503 | -5.571% |
| 2026-06-30 | 54.70 | 56.51 | 54.05 | 55.97 | +2.509% | 299,035 | -6.414% |
| 2026-06-29 | 54.90 | 55.06 | 53.45 | 54.60 | -0.292% | 514,702 | -4.066% |
| 2026-06-26 | 54.58 | 55.70 | 53.96 | 54.76 | +1.033% | 899,791 | -4.346% |
| 2026-06-25 | 53.52 | 54.64 | 53.29 | 54.20 | +1.403% | 337,739 | -3.358% |
| 2026-06-24 | 52.52 | 53.89 | 52.33 | 53.45 | +2.434% | 559,534 | -2.002% |
| 2026-06-23 | 50.59 | 52.40 | 50.12 | 52.18 | +2.495% | 498,908 | +0.383% |
| 2026-06-22 | 50.88 | 51.73 | 50.40 | 50.91 | -0.059% | 317,359 | +2.887% |
| 2026-06-18 | 49.24 | 52.04 | 49.24 | 50.94 | +4.643% | 526,436 | +2.827% |
| 2026-06-17 | 48.84 | 49.95 | 48.66 | 48.68 | -0.389% | 248,025 | +7.601% |
| 2026-06-16 | 48.97 | 49.24 | 48.20 | 48.87 | +0.576% | 199,388 | +7.182% |
| 2026-06-15 | 48.31 | 48.65 | 47.95 | 48.59 | +1.314% | 198,922 | +7.800% |
| 2026-06-12 | 48.16 | 48.56 | 47.56 | 47.96 | +0.440% | 193,282 | +9.216% |
| 2026-06-11 | 46.65 | 47.83 | 46.53 | 47.75 | +2.998% | 256,802 | +9.696% |
| 2026-06-10 | 45.63 | 46.94 | 45.63 | 46.36 | +1.667% | 289,819 | +12.985% |
| 2026-06-09 | 44.77 | 45.75 | 44.52 | 45.60 | +2.242% | 167,526 | +14.868% |
| 2026-06-08 | 44.02 | 45.07 | 44.02 | 44.60 | +1.548% | 179,082 | +17.444% |
| 2026-06-05 | 44.21 | 44.77 | 43.48 | 43.92 | -0.723% | 169,393 | +19.262% |
| 2026-06-04 | 44.13 | 44.34 | 43.09 | 44.24 | +1.561% | 306,728 | +18.400% |
| 2026-06-03 | 43.86 | 44.16 | 43.23 | 43.56 | -1.803% | 199,657 | +20.248% |
| 2026-06-02 | 44.78 | 44.87 | 43.78 | 44.36 | -1.335% | 358,329 | +18.079% |
| 2026-06-01 | 44.69 | 45.20 | 44.16 | 44.96 | +0.424% | 306,862 | +16.504% |
| 2026-05-29 | 45.21 | 45.65 | 44.38 | 44.77 | -1.561% | 269,424 | +16.998% |
| 2026-05-28 | 45.12 | 45.71 | 44.65 | 45.48 | +0.865% | 240,532 | +15.172% |
| 2026-05-27 | 44.71 | 45.75 | 44.47 | 45.09 | +1.600% | 193,037 | +16.168% |
| 2026-05-26 | 44.42 | 45.13 | 44.31 | 44.38 | +0.135% | 161,215 | +18.026% |
| 2026-05-22 | 44.60 | 45.27 | 44.25 | 44.32 | -0.516% | 231,272 | +18.186% |
| 2026-05-21 | 43.61 | 44.73 | 43.01 | 44.55 | +1.434% | 250,250 | +17.576% |
| 2026-05-20 | 43.55 | 44.22 | 42.78 | 43.92 | +2.258% | 199,161 | +19.262% |
| 2026-05-19 | 42.47 | 43.42 | 42.02 | 42.95 | +0.233% | 175,923 | +21.956% |
| 2026-05-18 | 41.90 | 42.98 | 41.90 | 42.85 | +2.512% | 266,954 | +22.240% |
| 2026-05-15 | 42.12 | 42.62 | 41.50 | 41.80 | -1.322% | 260,692 | +25.311% |
| 2026-05-14 | 42.51 | 43.45 | 42.07 | 42.36 | +0.379% | 234,428 | +23.654% |
| 2026-05-13 | 41.51 | 42.68 | 40.94 | 42.20 | +1.272% | 181,403 | +24.123% |
| 2026-05-12 | 42.20 | 42.20 | 40.97 | 41.67 | +0.192% | 258,529 | +25.702% |
| 2026-05-11 | 42.57 | 42.65 | 41.40 | 41.59 | -1.725% | 242,973 | +25.944% |
| 2026-05-08 | 41.21 | 42.87 | 40.66 | 42.32 | +2.395% | 287,448 | +23.771% |
| 2026-05-07 | 44.00 | 45.47 | 41.33 | 41.33 | -1.360% | 406,569 | +26.736% |
| 2026-05-06 | 42.28 | 42.74 | 41.60 | 41.90 | +0.600% | 179,387 | +25.012% |
| 2026-05-05 | 40.33 | 41.83 | 40.20 | 41.65 | +3.943% | 174,602 | +25.762% |
| 2026-05-04 | 41.80 | 42.41 | 39.84 | 40.07 | -5.092% | 170,055 | +30.721% |
| 2026-05-01 | 42.15 | 42.41 | 41.69 | 42.22 | +0.333% | 147,842 | +24.064% |
| 2026-04-30 | 40.67 | 42.08 | 40.56 | 42.08 | +3.543% | 242,958 | +24.477% |
| 2026-04-29 | 41.14 | 41.14 | 40.52 | 40.64 | -1.717% | 106,648 | +28.888% |
| 2026-04-28 | 41.24 | 41.48 | 40.88 | 41.35 | +0.267% | 141,182 | +26.675% |
| 2026-04-27 | 41.54 | 41.81 | 40.21 | 41.24 | +0.146% | 152,595 | +27.013% |
| 2026-04-24 | 40.55 | 41.28 | 40.45 | 41.18 | +0.981% | 175,223 | +27.198% |
| 2026-04-23 | 41.16 | 41.71 | 40.47 | 40.78 | -0.730% | 142,903 | +28.445% |
| 2026-04-22 | 41.33 | 41.92 | 40.83 | 41.08 | -0.533% | 140,922 | +27.507% |
| 2026-04-21 | 41.06 | 41.94 | 40.66 | 41.30 | +0.560% | 208,372 | +26.828% |
| 2026-04-20 | 41.18 | 42.00 | 40.31 | 41.07 | -0.629% | 257,155 | +27.538% |
| 2026-04-17 | 41.73 | 42.63 | 41.33 | 41.33 | +0.707% | 372,227 | +26.736% |
| 2026-04-16 | 41.17 | 41.45 | 40.69 | 41.04 | -0.485% | 119,617 | +27.632% |
| 2026-04-15 | 40.93 | 41.34 | 40.61 | 41.24 | +0.438% | 135,884 | +27.013% |
| 2026-04-14 | 40.95 | 41.39 | 40.77 | 41.06 | +0.098% | 166,888 | +27.569% |
| 2026-04-13 | 40.96 | 41.13 | 40.27 | 41.02 | -0.461% | 210,692 | +27.694% |
| 2026-04-10 | 42.71 | 42.71 | 40.81 | 41.21 | -3.149% | 252,425 | +27.105% |
| 2026-04-09 | 41.05 | 42.80 | 40.89 | 42.55 | +3.503% | 316,599 | +23.102% |
| 2026-04-08 | 40.85 | 42.05 | 40.85 | 41.11 | +4.050% | 322,425 | +27.414% |
| 2026-04-07 | 38.67 | 39.66 | 38.21 | 39.51 | +1.751% | 272,196 | +32.574% |
| 2026-04-06 | 37.50 | 38.93 | 37.35 | 38.83 | +2.861% | 217,889 | +34.896% |
| 2026-04-02 | 36.72 | 37.97 | 36.60 | 37.75 | +1.261% | 201,652 | +38.755% |
| 2026-04-01 | 36.82 | 37.34 | 36.63 | 37.28 | +1.775% | 237,171 | +40.504% |
| 2026-03-31 | 35.94 | 36.91 | 35.76 | 36.63 | +2.835% | 205,740 | +42.998% |
| 2026-03-30 | 35.55 | 36.31 | 35.43 | 35.62 | +0.792% | 239,798 | +47.052% |
| 2026-03-27 | 35.92 | 36.26 | 35.17 | 35.34 | -2.752% | 230,396 | +48.217% |
| 2026-03-26 | 36.30 | 37.03 | 35.85 | 36.34 | -0.493% | 243,811 | +44.139% |
| 2026-03-25 | 35.94 | 36.57 | 35.06 | 36.52 | +3.485% | 186,235 | +43.428% |
| 2026-03-24 | 34.58 | 35.60 | 34.41 | 35.29 | +0.656% | 198,254 | +48.427% |
| 2026-03-23 | 35.35 | 35.77 | 34.81 | 35.06 | +3.057% | 259,503 | +49.401% |
| 2026-03-20 | 35.71 | 35.71 | 33.79 | 34.02 | -4.599% | 475,027 | +53.968% |
| 2026-03-19 | 36.08 | 36.80 | 35.33 | 35.66 | -2.114% | 220,744 | +46.887% |
| 2026-03-18 | 36.77 | 37.36 | 36.27 | 36.43 | -1.912% | 244,664 | +43.783% |
| 2026-03-17 | 36.48 | 37.30 | 36.33 | 37.14 | +2.824% | 184,387 | +41.034% |
| 2026-03-16 | 36.62 | 37.42 | 36.05 | 36.12 | -0.441% | 273,239 | +45.017% |
| 2026-03-13 | 36.83 | 37.45 | 36.04 | 36.28 | -1.171% | 282,480 | +44.377% |
| 2026-03-12 | 36.97 | 37.53 | 36.56 | 36.71 | -2.367% | 232,924 | +42.686% |
| 2026-03-11 | 37.05 | 37.73 | 36.80 | 37.60 | +1.677% | 187,590 | +39.309% |
| 2026-03-10 | 35.70 | 37.30 | 35.70 | 36.98 | +2.353% | 213,528 | +41.644% |
| 2026-03-09 | 36.53 | 36.73 | 35.54 | 36.13 | -2.483% | 311,136 | +44.976% |
| 2026-03-06 | 36.75 | 37.15 | 36.22 | 37.05 | -1.384% | 177,325 | +41.377% |
| 2026-03-05 | 36.58 | 37.79 | 36.58 | 37.57 | +0.778% | 215,770 | +39.420% |
| 2026-03-04 | 37.12 | 37.79 | 36.67 | 37.28 | +1.580% | 214,007 | +40.504% |
| 2026-03-03 | 35.55 | 36.73 | 35.47 | 36.70 | +1.325% | 288,880 | +42.725% |
| 2026-03-02 | 34.07 | 36.24 | 33.78 | 36.22 | +4.200% | 245,738 | +44.616% |
| 2026-02-27 | 34.29 | 34.93 | 33.22 | 34.76 | -0.515% | 399,495 | +50.690% |
| 2026-02-26 | 33.02 | 35.93 | 32.41 | 34.94 | -4.457% | 406,644 | +49.914% |
| 2026-02-25 | 36.70 | 37.18 | 35.95 | 36.57 | -0.055% | 297,579 | +43.232% |
| 2026-02-24 | 36.17 | 36.61 | 36.08 | 36.59 | +1.526% | 122,310 | +43.154% |
| 2026-02-23 | 37.02 | 37.02 | 35.15 | 36.04 | -3.092% | 237,548 | +45.339% |
| 2026-02-20 | 36.80 | 37.46 | 36.44 | 37.19 | +0.595% | 233,052 | +40.844% |
| 2026-02-19 | 36.63 | 37.13 | 36.51 | 36.97 | -0.377% | 130,840 | +41.682% |
| 2026-02-18 | 36.70 | 37.81 | 36.70 | 37.11 | +0.216% | 177,548 | +41.148% |
| 2026-02-17 | 36.65 | 37.46 | 36.34 | 37.03 | +1.120% | 197,437 | +41.453% |
| 2026-02-13 | 36.84 | 37.10 | 36.34 | 36.62 | +0.109% | 258,499 | +43.037% |
| 2026-02-12 | 37.28 | 37.49 | 36.49 | 36.58 | -1.242% | 234,645 | +43.193% |
| 2026-02-11 | 37.90 | 38.02 | 36.86 | 37.04 | -1.803% | 103,111 | +41.415% |
| 2026-02-10 | 37.56 | 38.33 | 37.47 | 37.72 | +0.613% | 124,010 | +38.865% |
| 2026-02-09 | 37.37 | 37.80 | 36.77 | 37.49 | 0.000% | 160,195 | +39.717% |
| 2026-02-06 | 36.06 | 37.59 | 36.02 | 37.49 | +4.955% | 204,181 | +39.717% |
| 2026-02-05 | 36.01 | 36.35 | 35.26 | 35.72 | +0.056% | 213,202 | +46.641% |
| 2026-02-04 | 35.12 | 35.77 | 35.08 | 35.70 | +2.439% | 174,609 | +46.723% |
| 2026-02-03 | 35.14 | 35.49 | 34.05 | 34.85 | -0.769% | 193,141 | +50.301% |
| 2026-02-02 | 35.07 | 35.67 | 34.94 | 35.12 | +1.123% | 222,442 | +49.146% |
| 2026-01-30 | 35.63 | 35.90 | 34.11 | 34.73 | -2.307% | 297,817 | +50.821% |
| 2026-01-29 | 35.02 | 35.57 | 34.51 | 35.55 | +2.746% | 243,499 | +47.342% |
| 2026-01-28 | 34.86 | 35.41 | 34.40 | 34.60 | -0.518% | 224,025 | +51.387% |
| 2026-01-27 | 34.79 | 35.10 | 34.25 | 34.78 | -0.115% | 229,963 | +50.604% |
| 2026-01-26 | 35.50 | 35.91 | 34.42 | 34.82 | -1.220% | 343,397 | +50.431% |
| 2026-01-23 | 35.73 | 35.73 | 34.79 | 35.25 | -1.509% | 245,042 | +48.596% |
| 2026-01-22 | 35.59 | 36.45 | 35.21 | 35.79 | +1.705% | 182,171 | +46.354% |
| 2026-01-21 | 33.76 | 35.65 | 33.76 | 35.19 | +6.507% | 687,268 | +48.849% |
| 2026-01-20 | 32.96 | 33.58 | 32.45 | 33.04 | -1.285% | 559,267 | +58.535% |
| 2026-01-16 | 33.87 | 33.87 | 33.39 | 33.47 | -1.559% | 235,615 | +56.498% |
| 2026-01-15 | 33.17 | 34.22 | 33.17 | 34.00 | +2.256% | 231,585 | +54.059% |
| 2026-01-14 | 33.82 | 34.03 | 33.00 | 33.25 | -2.235% | 261,471 | +57.534% |
| 2026-01-13 | 34.37 | 34.45 | 33.58 | 34.01 | -1.134% | 181,465 | +54.014% |
| 2026-01-12 | 33.88 | 34.47 | 33.54 | 34.40 | +0.644% | 179,371 | +52.267% |
| 2026-01-09 | 33.95 | 34.49 | 33.39 | 34.18 | +0.707% | 161,468 | +53.248% |
| 2026-01-08 | 32.77 | 34.17 | 32.77 | 33.94 | +2.755% | 183,115 | +54.331% |
| 2026-01-07 | 34.30 | 34.30 | 32.64 | 33.03 | -3.365% | 316,012 | +58.583% |
| 2026-01-06 | 33.93 | 34.38 | 33.80 | 34.18 | +0.235% | 232,822 | +53.248% |
| 2026-01-05 | 33.35 | 34.59 | 33.35 | 34.10 | +2.065% | 174,549 | +53.607% |
| 2026-01-02 | 33.82 | 33.90 | 33.38 | 33.41 | -0.802% | 225,599 | +56.779% |
| 2025-12-31 | 33.49 | 33.77 | 33.22 | 33.68 | +0.658% | 212,098 | +55.523% |
| 2025-12-30 | 33.57 | 34.12 | 33.35 | 33.46 | -0.683% | 179,601 | +56.545% |
| 2025-12-29 | 34.05 | 34.11 | 33.27 | 33.69 | -1.606% | 341,518 | +55.476% |
| 2025-12-26 | 34.25 | 34.79 | 33.65 | 34.24 | -0.349% | 220,814 | +52.979% |
| 2025-12-24 | 34.11 | 34.69 | 33.70 | 34.36 | +0.792% | 232,964 | +52.445% |
| 2025-12-23 | 34.90 | 34.90 | 33.77 | 34.09 | -1.474% | 535,420 | +53.652% |
| 2025-12-22 | 35.18 | 35.58 | 34.51 | 34.60 | -1.256% | 331,345 | +51.387% |
| 2025-12-19 | 35.78 | 35.84 | 34.90 | 35.04 | -2.585% | 735,090 | +49.486% |
| 2025-12-18 | 36.87 | 36.87 | 35.74 | 35.97 | -1.479% | 168,298 | +45.621% |
| 2025-12-17 | 36.71 | 37.85 | 36.39 | 36.51 | -0.761% | 165,274 | +43.468% |
| 2025-12-16 | 36.66 | 37.43 | 36.37 | 36.79 | -1.102% | 222,882 | +42.376% |
| 2025-12-15 | 36.35 | 37.55 | 36.28 | 37.20 | +3.737% | 271,793 | +40.806% |
| 2025-12-12 | 35.61 | 36.08 | 35.24 | 35.86 | +0.730% | 199,168 | +46.068% |
| 2025-12-11 | 35.68 | 36.50 | 35.58 | 35.60 | +0.112% | 200,185 | +47.135% |
| 2025-12-10 | 35.65 | 36.13 | 35.31 | 35.56 | +1.891% | 302,180 | +47.300% |
| 2025-12-09 | 34.04 | 35.29 | 34.04 | 34.90 | +1.690% | 165,484 | +50.086% |
| 2025-12-08 | 34.55 | 34.73 | 34.22 | 34.32 | -0.029% | 199,126 | +52.622% |
| 2025-12-05 | 33.85 | 34.33 | 33.61 | 34.33 | +1.119% | 110,911 | +52.578% |
| 2025-12-04 | 34.08 | 34.08 | 33.68 | 33.95 | -0.527% | 116,346 | +54.286% |
| 2025-12-03 | 33.93 | 34.69 | 33.82 | 34.13 | +0.649% | 110,276 | +53.472% |
| 2025-12-02 | 34.11 | 34.27 | 33.74 | 33.91 | -0.353% | 134,687 | +54.468% |
| 2025-12-01 | 33.70 | 34.30 | 33.70 | 34.03 | -0.874% | 110,272 | +53.923% |
| 2025-11-28 | 34.18 | 34.36 | 33.90 | 34.33 | +0.498% | 60,355 | +52.578% |
| 2025-11-26 | 34.14 | 34.55 | 33.94 | 34.16 | -0.029% | 216,043 | +53.337% |
| 2025-11-25 | 33.74 | 34.38 | 33.45 | 34.17 | +2.397% | 167,805 | +53.292% |
| 2025-11-24 | 33.69 | 33.80 | 33.16 | 33.37 | -0.655% | 244,871 | +56.967% |
| 2025-11-21 | 32.36 | 34.06 | 32.06 | 33.59 | +4.058% | 319,144 | +55.939% |
| 2025-11-20 | 34.19 | 34.46 | 32.03 | 32.28 | -3.843% | 466,090 | +62.268% |
| 2025-11-19 | 33.11 | 34.09 | 32.95 | 33.57 | +1.054% | 266,165 | +56.032% |
| 2025-11-18 | 32.35 | 33.26 | 32.32 | 33.22 | +2.278% | 231,722 | +57.676% |
| 2025-11-17 | 33.94 | 33.94 | 32.34 | 32.48 | -4.862% | 242,775 | +61.268% |
| 2025-11-14 | 33.49 | 34.14 | 33.38 | 34.14 | +0.887% | 186,195 | +53.427% |
| 2025-11-13 | 34.28 | 34.82 | 33.67 | 33.84 | -1.168% | 191,468 | +54.787% |
| 2025-11-12 | 34.55 | 34.85 | 34.19 | 34.24 | -0.262% | 184,114 | +52.979% |
| 2025-11-11 | 34.03 | 34.41 | 33.80 | 34.33 | +1.239% | 231,765 | +52.578% |
| 2025-11-10 | 33.91 | 34.16 | 33.11 | 33.91 | +2.976% | 309,336 | +54.468% |
| 2025-11-07 | 32.46 | 33.53 | 32.20 | 32.93 | +1.323% | 302,500 | +59.065% |
| 2025-11-06 | 37.51 | 38.30 | 32.44 | 32.50 | -10.739% | 442,233 | +61.169% |
| 2025-11-05 | 34.69 | 36.70 | 34.52 | 36.41 | +5.874% | 272,220 | +43.862% |
| 2025-11-04 | 35.36 | 35.60 | 34.38 | 34.39 | -4.153% | 122,220 | +52.312% |
| 2025-11-03 | 35.61 | 35.95 | 34.86 | 35.88 | +1.127% | 249,445 | +45.987% |
| 2025-10-31 | 35.22 | 35.68 | 34.72 | 35.48 | +0.767% | 183,935 | +47.632% |
| 2025-10-30 | 34.77 | 35.48 | 34.77 | 35.21 | +0.543% | 132,931 | +48.765% |
| 2025-10-29 | 35.97 | 35.97 | 34.63 | 35.02 | -2.884% | 118,846 | +49.572% |
| 2025-10-28 | 36.68 | 36.70 | 35.88 | 36.06 | -2.435% | 140,359 | +45.258% |
| 2025-10-27 | 37.27 | 37.54 | 36.46 | 36.96 | -0.162% | 135,440 | +41.721% |
| 2025-10-24 | 37.25 | 37.34 | 36.98 | 37.02 | +0.217% | 123,300 | +41.491% |
| 2025-10-23 | 36.47 | 37.01 | 36.28 | 36.94 | +1.539% | 101,498 | +41.798% |
| 2025-10-22 | 36.68 | 36.75 | 35.99 | 36.38 | -0.655% | 170,048 | +43.980% |
| 2025-10-21 | 35.88 | 36.78 | 35.88 | 36.62 | +2.091% | 131,218 | +43.037% |
| 2025-10-20 | 35.72 | 35.97 | 35.34 | 35.87 | +1.442% | 118,975 | +46.027% |
| 2025-10-17 | 35.46 | 35.77 | 35.27 | 35.36 | -0.786% | 127,747 | +48.133% |
| 2025-10-16 | 36.54 | 36.66 | 35.61 | 35.64 | -2.756% | 218,256 | +46.970% |
| 2025-10-15 | 36.65 | 37.70 | 36.28 | 36.65 | -0.109% | 307,199 | +42.920% |
| 2025-10-14 | 35.74 | 37.04 | 35.62 | 36.69 | +1.747% | 178,856 | +42.764% |
| 2025-10-13 | 34.99 | 36.22 | 34.99 | 36.06 | +3.265% | 149,363 | +45.258% |
| 2025-10-10 | 35.16 | 35.41 | 34.66 | 34.92 | +0.029% | 279,070 | +50.000% |
| 2025-10-09 | 35.00 | 35.12 | 34.40 | 34.91 | -0.456% | 155,232 | +50.043% |
| 2025-10-08 | 34.63 | 35.27 | 34.28 | 35.07 | +1.711% | 171,864 | +49.358% |
| 2025-10-07 | 36.38 | 36.38 | 34.31 | 34.48 | -5.249% | 268,759 | +51.914% |
| 2025-10-06 | 35.89 | 36.47 | 35.61 | 36.39 | +1.961% | 194,113 | +43.941% |
| 2025-10-03 | 36.33 | 36.56 | 35.68 | 35.69 | -0.778% | 164,041 | +46.764% |
| 2025-10-02 | 35.66 | 35.97 | 35.12 | 35.97 | +1.324% | 181,562 | +45.621% |
| 2025-10-01 | 35.85 | 35.99 | 34.96 | 35.50 | -1.879% | 205,204 | +47.549% |
| 2025-09-30 | 36.30 | 36.36 | 35.39 | 36.18 | -0.385% | 231,742 | +44.776% |
| 2025-09-29 | 36.80 | 36.80 | 36.00 | 36.32 | -0.765% | 166,947 | +44.218% |
| 2025-09-26 | 36.51 | 36.91 | 36.48 | 36.60 | +0.439% | 111,582 | +43.115% |
| 2025-09-25 | 36.70 | 37.02 | 36.24 | 36.44 | -0.924% | 99,955 | +43.743% |
| 2025-09-24 | 36.65 | 37.37 | 36.44 | 36.78 | +0.657% | 114,143 | +42.414% |
| 2025-09-23 | 36.58 | 36.99 | 36.51 | 36.54 | +0.055% | 117,925 | +43.350% |
| 2025-09-22 | 36.65 | 36.92 | 36.02 | 36.52 | -0.246% | 125,932 | +43.428% |
| 2025-09-19 | 36.68 | 36.81 | 36.00 | 36.61 | -0.082% | 305,471 | +43.076% |
| 2025-09-18 | 36.24 | 36.76 | 35.85 | 36.64 | +2.346% | 212,354 | +42.959% |
| 2025-09-17 | 36.96 | 37.13 | 35.49 | 35.80 | -2.505% | 297,203 | +46.313% |
| 2025-09-16 | 36.29 | 36.83 | 36.07 | 36.72 | +1.129% | 179,875 | +42.647% |
| 2025-09-15 | 36.81 | 36.91 | 35.99 | 36.31 | -0.928% | 185,196 | +44.258% |
| 2025-09-12 | 37.33 | 37.53 | 36.48 | 36.65 | -2.293% | 141,903 | +42.920% |
| 2025-09-11 | 36.14 | 37.51 | 36.14 | 37.51 | +3.733% | 182,837 | +39.643% |
| 2025-09-10 | 36.23 | 36.29 | 35.74 | 36.16 | +0.138% | 192,730 | +44.856% |
| 2025-09-09 | 36.74 | 36.76 | 35.99 | 36.11 | -1.768% | 248,218 | +45.057% |
| 2025-09-08 | 37.13 | 37.35 | 36.54 | 36.76 | -0.863% | 249,619 | +42.492% |
| 2025-09-05 | 37.27 | 38.13 | 36.94 | 37.08 | -0.510% | 163,968 | +41.262% |
| 2025-09-04 | 37.30 | 37.65 | 36.84 | 37.27 | +0.107% | 192,913 | +40.542% |
| 2025-09-03 | 37.31 | 37.68 | 36.78 | 37.23 | -0.614% | 196,337 | +40.693% |
| 2025-09-02 | 36.67 | 37.48 | 36.58 | 37.46 | +0.429% | 160,551 | +39.829% |
| 2025-08-29 | 37.28 | 37.38 | 36.84 | 37.30 | +0.134% | 165,297 | +40.429% |
| 2025-08-28 | 38.31 | 38.31 | 37.00 | 37.25 | +0.594% | 160,799 | +40.617% |
| 2025-08-27 | 36.67 | 37.06 | 36.31 | 37.03 | +0.954% | 133,029 | +41.453% |
| 2025-08-26 | 36.48 | 36.95 | 36.40 | 36.68 | +0.466% | 228,686 | +42.803% |
| 2025-08-25 | 37.22 | 37.22 | 36.46 | 36.51 | -1.643% | 199,337 | +43.468% |
| 2025-08-22 | 35.81 | 37.23 | 35.54 | 37.12 | +5.037% | 201,321 | +41.110% |
| 2025-08-21 | 34.75 | 35.51 | 34.49 | 35.34 | +0.971% | 165,140 | +48.217% |
| 2025-08-20 | 35.46 | 35.47 | 34.35 | 35.00 | -0.794% | 340,127 | +49.657% |
| 2025-08-19 | 35.03 | 35.42 | 34.83 | 35.28 | +0.627% | 206,666 | +48.469% |
| 2025-08-18 | 34.34 | 35.24 | 34.20 | 35.06 | +2.156% | 281,006 | +49.401% |
| 2025-08-15 | 34.37 | 34.68 | 33.92 | 34.32 | +0.675% | 378,059 | +52.622% |
| 2025-08-14 | 35.14 | 35.27 | 33.96 | 34.09 | -3.918% | 264,015 | +53.652% |
| 2025-08-13 | 34.76 | 35.56 | 34.56 | 35.48 | +2.189% | 273,840 | +47.632% |
| 2025-08-12 | 34.96 | 35.34 | 34.59 | 34.72 | +0.609% | 283,954 | +50.864% |
| 2025-08-11 | 35.19 | 35.20 | 33.71 | 34.51 | -1.484% | 319,165 | +51.782% |
| 2025-08-08 | 34.78 | 35.68 | 34.01 | 35.03 | +0.057% | 511,021 | +49.529% |
| 2025-08-07 | 35.65 | 37.93 | 33.99 | 35.01 | +16.506% | 829,815 | +49.614% |
| 2025-08-06 | 28.75 | 30.50 | 28.24 | 30.05 | +3.692% | 642,418 | +74.309% |
| 2025-08-05 | 28.13 | 29.05 | 27.91 | 28.98 | +2.439% | 210,155 | +80.745% |
| 2025-08-04 | 28.38 | 28.66 | 28.14 | 28.29 | -0.282% | 254,241 | +85.154% |
| 2025-08-01 | 29.76 | 29.83 | 28.23 | 28.37 | -6.184% | 572,181 | +84.632% |
| 2025-07-31 | 29.11 | 30.26 | 28.84 | 30.24 | +2.892% | 436,804 | +73.214% |
| 2025-07-30 | 29.64 | 29.78 | 28.99 | 29.39 | -0.373% | 308,863 | +78.224% |
| 2025-07-29 | 31.59 | 31.62 | 29.48 | 29.50 | -6.379% | 307,879 | +77.559% |
| 2025-07-28 | 31.86 | 32.00 | 31.34 | 31.51 | -0.662% | 162,956 | +66.233% |
| 2025-07-25 | 31.58 | 31.84 | 31.33 | 31.72 | +1.116% | 218,235 | +65.132% |
| 2025-07-24 | 31.23 | 31.73 | 30.98 | 31.37 | -0.539% | 214,174 | +66.975% |
| 2025-07-23 | 31.03 | 31.54 | 30.86 | 31.54 | +2.870% | 168,697 | +66.075% |
| 2025-07-22 | 29.94 | 30.75 | 29.90 | 30.66 | +2.714% | 165,649 | +70.841% |
| 2025-07-21 | 30.02 | 30.27 | 29.85 | 29.85 | -0.134% | 101,378 | +75.477% |
| 2025-07-18 | 30.42 | 30.42 | 29.77 | 29.89 | -0.665% | 176,288 | +75.243% |
| 2025-07-17 | 29.82 | 30.39 | 29.82 | 30.09 | +1.177% | 185,669 | +74.078% |
| 2025-07-16 | 29.74 | 30.15 | 29.30 | 29.74 | +0.405% | 178,757 | +76.126% |
| 2025-07-15 | 31.24 | 31.24 | 29.62 | 29.62 | -5.095% | 237,755 | +76.840% |
| 2025-07-14 | 31.64 | 31.82 | 31.14 | 31.21 | -1.917% | 204,988 | +67.831% |
| 2025-07-11 | 31.91 | 32.12 | 31.39 | 31.82 | -0.282% | 252,396 | +64.613% |
| 2025-07-10 | 31.44 | 32.24 | 31.44 | 31.91 | +1.269% | 313,063 | +64.149% |
| 2025-07-09 | 31.82 | 31.86 | 31.12 | 31.51 | +0.768% | 277,501 | +66.233% |
| 2025-07-08 | 30.34 | 31.66 | 30.34 | 31.27 | +3.784% | 355,155 | +67.509% |
| 2025-07-07 | 30.68 | 31.19 | 29.97 | 30.13 | -3.057% | 395,857 | +73.847% |
| 2025-07-03 | 30.81 | 31.47 | 30.78 | 31.08 | +1.073% | 248,027 | +68.533% |
| 2025-07-02 | 29.54 | 30.75 | 29.36 | 30.75 | +5.128% | 238,375 | +70.341% |
| 2025-07-01 | 28.74 | 29.71 | 28.74 | 29.25 | +1.457% | 283,847 | +79.077% |
| 2025-06-30 | 28.98 | 29.39 | 28.52 | 28.83 | -0.311% | 208,644 | +81.686% |
| 2025-06-27 | 28.87 | 29.54 | 28.63 | 28.92 | +0.173% | 797,656 | +81.120% |
| 2025-06-26 | 28.72 | 28.98 | 28.26 | 28.87 | +0.944% | 193,785 | +81.434% |
| 2025-06-25 | 29.25 | 29.34 | 28.20 | 28.60 | -2.088% | 199,026 | +83.147% |
| 2025-06-24 | 28.86 | 29.41 | 28.82 | 29.21 | +1.955% | 306,091 | +79.322% |
| 2025-06-23 | 27.09 | 28.72 | 26.99 | 28.65 | +5.292% | 451,411 | +82.827% |
| 2025-06-20 | 27.65 | 27.93 | 27.13 | 27.21 | -0.439% | 343,560 | +92.503% |
| 2025-06-18 | 27.13 | 27.93 | 26.92 | 27.33 | +0.257% | 269,580 | +91.658% |
| 2025-06-17 | 27.47 | 28.03 | 27.17 | 27.26 | -1.124% | 357,916 | +92.150% |
| 2025-06-16 | 27.60 | 27.80 | 27.17 | 27.57 | +1.211% | 211,548 | +89.989% |
| 2025-06-13 | 28.13 | 28.13 | 27.07 | 27.24 | -5.021% | 250,692 | +92.291% |
| 2025-06-12 | 28.52 | 28.84 | 28.20 | 28.68 | -0.104% | 295,725 | +82.636% |
| 2025-06-11 | 29.30 | 29.43 | 28.53 | 28.71 | -1.779% | 259,901 | +82.445% |
| 2025-06-10 | 29.52 | 29.57 | 28.98 | 29.23 | +0.068% | 192,930 | +79.199% |
| 2025-06-09 | 28.60 | 29.36 | 28.48 | 29.21 | +2.816% | 249,068 | +79.322% |
| 2025-06-06 | 28.50 | 28.52 | 28.02 | 28.41 | +1.974% | 278,569 | +84.372% |
| 2025-06-05 | 28.20 | 28.28 | 27.79 | 27.86 | -1.136% | 246,751 | +88.011% |
| 2025-06-04 | 27.95 | 28.44 | 27.70 | 28.18 | +1.696% | 246,742 | +85.877% |
| 2025-06-03 | 27.32 | 28.73 | 27.18 | 27.71 | +1.316% | 246,603 | +89.029% |
| 2025-06-02 | 27.99 | 28.01 | 26.90 | 27.35 | -1.936% | 389,321 | +91.517% |
| 2025-05-30 | 28.52 | 28.71 | 27.53 | 27.89 | -2.991% | 449,640 | +87.809% |
| 2025-05-29 | 28.07 | 29.97 | 28.07 | 28.75 | +4.016% | 398,401 | +82.191% |
| 2025-05-28 | 27.98 | 28.10 | 27.48 | 27.64 | -1.532% | 158,841 | +89.508% |
| 2025-05-27 | 27.59 | 28.22 | 27.46 | 28.07 | +3.047% | 224,030 | +86.605% |
| 2025-05-23 | 26.66 | 27.43 | 26.66 | 27.24 | -0.110% | 202,629 | +92.291% |
| 2025-05-22 | 27.28 | 27.42 | 26.85 | 27.27 | -0.037% | 262,066 | +92.079% |
| 2025-05-21 | 28.12 | 28.36 | 27.28 | 27.28 | -4.213% | 234,727 | +92.009% |
| 2025-05-20 | 29.28 | 29.45 | 28.43 | 28.48 | -3.096% | 195,431 | +83.919% |
| 2025-05-19 | 29.31 | 29.58 | 29.05 | 29.39 | -1.276% | 194,969 | +78.224% |
| 2025-05-16 | 30.35 | 30.35 | 29.71 | 29.77 | -2.008% | 282,114 | +75.949% |
| 2025-05-15 | 30.42 | 30.84 | 30.18 | 30.38 | -0.393% | 237,221 | +72.416% |
| 2025-05-14 | 30.67 | 31.24 | 30.25 | 30.50 | -1.135% | 351,320 | +71.738% |
| 2025-05-13 | 30.56 | 31.46 | 30.56 | 30.85 | +1.380% | 287,588 | +69.789% |
| 2025-05-12 | 30.41 | 30.48 | 29.27 | 30.43 | +5.221% | 511,199 | +72.133% |
| 2025-05-09 | 30.40 | 31.50 | 27.50 | 28.92 | -2.495% | 360,083 | +81.120% |
| 2025-05-08 | 29.24 | 30.21 | 29.14 | 29.66 | +2.346% | 217,134 | +76.601% |
| 2025-05-07 | 29.97 | 29.97 | 28.70 | 28.98 | -2.490% | 225,494 | +80.745% |
| 2025-05-06 | 29.39 | 29.79 | 29.26 | 29.72 | -0.034% | 156,290 | +76.245% |
| 2025-05-05 | 29.73 | 30.25 | 29.65 | 29.73 | -1.556% | 148,050 | +76.186% |
| 2025-05-02 | 29.85 | 30.57 | 29.85 | 30.20 | +2.234% | 161,675 | +73.444% |
| 2025-05-01 | 29.38 | 29.89 | 29.22 | 29.54 | +0.854% | 139,887 | +77.319% |
| 2025-04-30 | 29.20 | 29.44 | 28.38 | 29.29 | -1.480% | 179,949 | +78.832% |
| 2025-04-29 | 29.32 | 29.93 | 29.15 | 29.73 | +0.541% | 171,883 | +76.186% |
| 2025-04-28 | 29.95 | 30.32 | 29.14 | 29.57 | -1.269% | 150,153 | +77.139% |
| 2025-04-25 | 29.69 | 29.97 | 29.27 | 29.95 | -0.233% | 157,451 | +74.891% |
| 2025-04-24 | 30.28 | 30.43 | 29.71 | 30.02 | -0.924% | 309,226 | +74.484% |
| 2025-04-23 | 30.80 | 31.61 | 30.15 | 30.30 | +1.304% | 228,187 | +72.871% |
| 2025-04-22 | 29.59 | 30.11 | 28.96 | 29.91 | +3.102% | 229,965 | +75.125% |
| 2025-04-21 | 29.99 | 30.20 | 28.81 | 29.01 | -4.510% | 188,514 | +80.558% |
| 2025-04-17 | 30.60 | 30.86 | 30.18 | 30.38 | -1.300% | 236,793 | +72.416% |
| 2025-04-16 | 31.50 | 31.66 | 30.50 | 30.78 | -2.255% | 179,639 | +70.175% |
| 2025-04-15 | 31.52 | 32.23 | 31.48 | 31.49 | -0.127% | 195,213 | +66.339% |
| 2025-04-14 | 32.14 | 32.54 | 30.90 | 31.53 | 0.000% | 259,518 | +66.127% |