CARG
CarGurus, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
30.01USD+0.942%(+0.28)1,425,125
Pre-marketOct 2, 2026 9:25:30 AM EDT
29.58USD-0.505%(-0.15)
CARG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.62 | 30.42 | 29.17 | 30.02 | +0.975% | 1,425,125 | 0.000% |
| 2026-10-01 | 31.43 | 31.45 | 28.64 | 29.73 | -4.589% | 2,152,357 | +0.975% |
| 2026-09-30 | 31.20 | 31.84 | 30.95 | 31.16 | 0.000% | 1,688,404 | -3.659% |
| 2026-09-29 | 30.52 | 31.20 | 30.52 | 31.16 | +1.136% | 1,200,173 | -3.659% |
| 2026-09-28 | 30.85 | 31.26 | 30.45 | 30.81 | -1.565% | 983,471 | -2.564% |
| 2026-09-25 | 30.79 | 31.89 | 30.71 | 31.30 | +1.000% | 1,179,665 | -4.089% |
| 2026-09-24 | 30.73 | 31.23 | 30.20 | 30.99 | +1.374% | 1,197,298 | -3.130% |
| 2026-09-23 | 31.56 | 31.76 | 29.78 | 30.57 | -4.289% | 2,203,276 | -1.799% |
| 2026-09-22 | 33.70 | 33.70 | 31.29 | 31.94 | -3.708% | 2,225,830 | -6.011% |
| 2026-09-21 | 33.48 | 33.69 | 32.97 | 33.17 | -0.120% | 841,011 | -9.497% |
| 2026-09-18 | 33.57 | 33.59 | 33.15 | 33.21 | -1.600% | 1,827,406 | -9.606% |
| 2026-09-17 | 34.95 | 34.95 | 33.67 | 33.75 | -2.738% | 1,102,904 | -11.052% |
| 2026-09-16 | 34.81 | 34.88 | 34.11 | 34.70 | -0.857% | 1,458,583 | -13.487% |
| 2026-09-15 | 34.62 | 35.11 | 34.29 | 35.00 | +0.200% | 974,369 | -14.229% |
| 2026-09-14 | 34.94 | 35.43 | 34.20 | 34.93 | +1.467% | 945,425 | -14.057% |
| 2026-09-11 | 33.65 | 34.69 | 33.64 | 34.42 | +3.378% | 1,168,968 | -12.796% |
| 2026-09-10 | 32.38 | 33.59 | 32.23 | 33.30 | +2.525% | 833,906 | -9.850% |
| 2026-09-09 | 32.58 | 33.11 | 32.15 | 32.48 | -0.885% | 1,062,365 | -7.574% |
| 2026-09-08 | 33.28 | 33.51 | 32.46 | 32.77 | -2.875% | 914,225 | -8.392% |
| 2026-09-04 | 33.60 | 34.03 | 32.93 | 33.74 | -1.431% | 984,827 | -11.025% |
| 2026-09-03 | 34.57 | 35.42 | 34.05 | 34.23 | -1.155% | 741,066 | -12.299% |
| 2026-09-02 | 34.66 | 35.23 | 34.20 | 34.63 | -0.403% | 720,402 | -13.312% |
| 2026-09-01 | 35.20 | 35.64 | 34.63 | 34.77 | -2.496% | 756,308 | -13.661% |
| 2026-08-31 | 36.56 | 36.56 | 35.28 | 35.66 | -2.462% | 1,284,303 | -15.816% |
| 2026-08-28 | 36.50 | 37.43 | 36.34 | 36.56 | +0.550% | 541,706 | -17.888% |
| 2026-08-27 | 36.16 | 36.96 | 35.87 | 36.36 | +0.442% | 568,165 | -17.437% |
| 2026-08-26 | 36.39 | 36.77 | 35.98 | 36.20 | -0.686% | 837,419 | -17.072% |
| 2026-08-25 | 37.24 | 37.53 | 36.36 | 36.45 | -2.042% | 594,297 | -17.641% |
| 2026-08-24 | 36.92 | 37.75 | 36.74 | 37.21 | +0.977% | 634,514 | -19.323% |
| 2026-08-21 | 37.01 | 37.15 | 36.40 | 36.85 | -0.108% | 664,058 | -18.535% |
| 2026-08-20 | 36.71 | 37.30 | 36.28 | 36.89 | -0.405% | 539,765 | -18.623% |
| 2026-08-19 | 36.27 | 37.19 | 36.24 | 37.04 | +2.264% | 764,381 | -18.952% |
| 2026-08-18 | 35.80 | 36.91 | 35.72 | 36.22 | +1.258% | 765,983 | -17.118% |
| 2026-08-17 | 37.00 | 37.33 | 35.62 | 35.77 | -4.460% | 755,144 | -16.075% |
| 2026-08-14 | 38.00 | 38.25 | 37.04 | 37.44 | -1.318% | 725,208 | -19.818% |
| 2026-08-13 | 37.00 | 38.20 | 36.99 | 37.94 | +2.874% | 990,662 | -20.875% |
| 2026-08-12 | 36.05 | 36.96 | 35.95 | 36.88 | +1.935% | 751,004 | -18.601% |
| 2026-08-11 | 36.81 | 37.30 | 36.05 | 36.18 | -3.751% | 1,085,671 | -17.026% |
| 2026-08-10 | 38.46 | 38.66 | 36.47 | 37.59 | -3.578% | 1,045,557 | -20.138% |
| 2026-08-07 | 40.00 | 41.22 | 37.92 | 38.98 | +7.161% | 2,180,171 | -22.996% |
| 2026-08-06 | 35.74 | 36.49 | 35.33 | 36.38 | -0.082% | 1,226,910 | -17.482% |
| 2026-08-05 | 36.69 | 36.91 | 36.21 | 36.41 | -1.648% | 880,642 | -17.550% |
| 2026-08-04 | 36.34 | 37.99 | 36.34 | 37.02 | +0.244% | 782,912 | -18.909% |
| 2026-08-03 | 36.55 | 37.51 | 36.55 | 36.93 | +1.904% | 940,323 | -18.711% |
| 2026-07-31 | 35.70 | 36.33 | 35.34 | 36.24 | +0.667% | 650,046 | -17.163% |
| 2026-07-30 | 36.48 | 36.68 | 34.55 | 36.00 | -2.886% | 957,253 | -16.611% |
| 2026-07-29 | 36.29 | 37.78 | 35.61 | 37.07 | +1.785% | 1,225,663 | -19.018% |
| 2026-07-28 | 35.49 | 36.51 | 35.01 | 36.42 | +4.176% | 1,054,746 | -17.573% |
| 2026-07-27 | 33.85 | 35.38 | 33.62 | 34.96 | +4.765% | 608,232 | -14.130% |
| 2026-07-24 | 33.39 | 33.88 | 33.24 | 33.37 | +1.244% | 782,109 | -10.039% |
| 2026-07-23 | 33.17 | 33.33 | 32.60 | 32.96 | -2.109% | 1,101,809 | -8.920% |
| 2026-07-22 | 34.73 | 35.20 | 33.51 | 33.67 | -3.965% | 842,016 | -10.841% |
| 2026-07-21 | 35.15 | 35.47 | 34.86 | 35.06 | -0.284% | 834,689 | -14.375% |
| 2026-07-20 | 35.22 | 35.83 | 34.40 | 35.16 | +0.457% | 1,124,233 | -14.619% |
| 2026-07-17 | 35.54 | 35.97 | 34.87 | 35.00 | -2.832% | 1,380,884 | -14.229% |
| 2026-07-16 | 35.82 | 36.52 | 35.60 | 36.02 | +1.010% | 1,360,234 | -16.657% |
| 2026-07-15 | 33.99 | 35.80 | 33.99 | 35.66 | +4.728% | 978,459 | -15.816% |
| 2026-07-14 | 33.43 | 34.20 | 33.16 | 34.05 | +0.889% | 779,479 | -11.836% |
| 2026-07-13 | 34.18 | 34.47 | 32.47 | 33.75 | -1.258% | 1,908,919 | -11.052% |
| 2026-07-10 | 34.88 | 35.39 | 33.76 | 34.18 | -0.928% | 925,376 | -12.171% |
| 2026-07-09 | 33.68 | 34.97 | 33.43 | 34.50 | +0.907% | 1,201,595 | -12.986% |
| 2026-07-08 | 34.95 | 34.95 | 33.80 | 34.19 | -2.090% | 1,122,583 | -12.197% |
| 2026-07-07 | 36.29 | 36.49 | 34.73 | 34.92 | -2.075% | 2,431,194 | -14.032% |
| 2026-07-06 | 35.85 | 36.24 | 35.50 | 35.66 | -1.600% | 1,188,788 | -15.816% |
| 2026-07-02 | 35.03 | 36.35 | 35.03 | 36.24 | +3.130% | 1,151,240 | -17.163% |
| 2026-07-01 | 34.30 | 35.69 | 34.30 | 35.14 | +3.080% | 1,597,534 | -14.570% |
| 2026-06-30 | 33.83 | 34.18 | 33.29 | 34.09 | +0.265% | 1,058,050 | -11.939% |
| 2026-06-29 | 33.03 | 34.32 | 32.90 | 34.00 | +2.937% | 1,469,612 | -11.706% |
| 2026-06-26 | 31.14 | 33.42 | 30.86 | 33.03 | +6.445% | 3,093,593 | -9.113% |
| 2026-06-25 | 30.94 | 31.74 | 30.74 | 31.03 | -0.545% | 915,443 | -3.255% |
| 2026-06-24 | 30.47 | 31.51 | 30.40 | 31.20 | +2.497% | 1,080,112 | -3.782% |
| 2026-06-23 | 30.40 | 31.03 | 30.20 | 30.44 | +1.197% | 1,174,778 | -1.380% |
| 2026-06-22 | 29.75 | 30.79 | 29.38 | 30.08 | +0.200% | 1,384,518 | -0.199% |
| 2026-06-18 | 29.43 | 30.58 | 28.85 | 30.02 | +2.248% | 2,616,166 | 0.000% |
| 2026-06-17 | 29.44 | 29.94 | 29.08 | 29.36 | -1.410% | 1,517,265 | +2.248% |
| 2026-06-16 | 28.03 | 30.62 | 27.99 | 29.78 | +6.586% | 2,187,008 | +0.806% |
| 2026-06-15 | 27.24 | 28.43 | 27.08 | 27.94 | +2.834% | 1,166,430 | +7.445% |
| 2026-06-12 | 28.02 | 28.05 | 27.02 | 27.17 | -1.842% | 1,072,060 | +10.490% |
| 2026-06-11 | 27.91 | 28.00 | 27.21 | 27.68 | -1.495% | 965,794 | +8.454% |
| 2026-06-10 | 27.98 | 28.64 | 27.71 | 28.10 | -0.566% | 1,264,795 | +6.833% |
| 2026-06-09 | 27.59 | 28.60 | 27.49 | 28.26 | +2.726% | 1,168,729 | +6.228% |
| 2026-06-08 | 27.42 | 27.57 | 26.93 | 27.51 | +0.328% | 1,045,357 | +9.124% |
| 2026-06-05 | 27.65 | 28.11 | 27.04 | 27.42 | +0.183% | 775,442 | +9.482% |
| 2026-06-04 | 27.88 | 28.49 | 27.34 | 27.37 | +0.440% | 1,010,911 | +9.682% |
| 2026-06-03 | 28.48 | 28.68 | 26.78 | 27.25 | -4.853% | 2,754,015 | +10.165% |
| 2026-06-02 | 29.52 | 29.72 | 28.50 | 28.64 | -3.666% | 1,408,330 | +4.818% |
| 2026-06-01 | 29.86 | 30.23 | 29.03 | 29.73 | -0.435% | 1,396,250 | +0.975% |
| 2026-05-29 | 30.46 | 30.77 | 29.84 | 29.86 | -1.614% | 2,407,862 | +0.536% |
| 2026-05-28 | 28.92 | 30.37 | 28.64 | 30.35 | +5.017% | 1,675,932 | -1.087% |
| 2026-05-27 | 27.79 | 29.32 | 27.79 | 28.90 | +3.994% | 2,968,955 | +3.875% |
| 2026-05-26 | 28.03 | 28.43 | 27.64 | 27.79 | -1.593% | 1,758,651 | +8.024% |
| 2026-05-22 | 27.51 | 28.28 | 27.51 | 28.24 | +2.319% | 1,397,188 | +6.303% |
| 2026-05-21 | 28.00 | 28.07 | 27.25 | 27.60 | -2.162% | 1,021,479 | +8.768% |
| 2026-05-20 | 28.22 | 28.43 | 27.43 | 28.21 | -0.634% | 1,550,920 | +6.416% |
| 2026-05-19 | 28.89 | 29.54 | 28.31 | 28.39 | -0.942% | 1,660,690 | +5.741% |
| 2026-05-18 | 28.82 | 29.97 | 28.64 | 28.66 | -0.035% | 2,832,751 | +4.745% |
| 2026-05-15 | 30.15 | 30.58 | 28.50 | 28.67 | -4.561% | 1,553,107 | +4.709% |
| 2026-05-14 | 31.19 | 31.43 | 29.90 | 30.04 | -3.780% | 1,694,497 | -0.067% |
| 2026-05-13 | 31.10 | 31.32 | 30.57 | 31.22 | -1.109% | 1,095,336 | -3.844% |
| 2026-05-12 | 32.42 | 32.44 | 31.32 | 31.57 | -2.532% | 1,397,426 | -4.910% |
| 2026-05-11 | 34.59 | 34.85 | 32.33 | 32.39 | -6.778% | 1,550,854 | -7.317% |
| 2026-05-08 | 38.10 | 38.10 | 33.75 | 34.74 | -8.949% | 1,907,505 | -13.599% |
| 2026-05-07 | 37.63 | 38.25 | 37.43 | 38.16 | +2.005% | 1,794,574 | -21.331% |
| 2026-05-06 | 37.67 | 37.84 | 36.78 | 37.41 | -0.690% | 1,128,982 | -19.754% |
| 2026-05-05 | 37.00 | 38.19 | 37.00 | 37.67 | +1.866% | 1,993,287 | -20.308% |
| 2026-05-04 | 36.97 | 37.57 | 36.90 | 36.98 | -0.162% | 1,074,767 | -18.821% |
| 2026-05-01 | 36.72 | 37.44 | 36.72 | 37.04 | +1.591% | 1,673,520 | -18.952% |
| 2026-04-30 | 36.47 | 36.82 | 36.15 | 36.46 | -0.573% | 1,229,488 | -17.663% |
| 2026-04-29 | 36.77 | 37.36 | 36.20 | 36.67 | -0.758% | 1,071,205 | -18.135% |
| 2026-04-28 | 37.98 | 38.30 | 36.89 | 36.95 | -2.067% | 854,429 | -18.755% |
| 2026-04-27 | 37.43 | 38.22 | 37.33 | 37.73 | +0.292% | 806,840 | -20.435% |
| 2026-04-24 | 37.45 | 37.91 | 37.20 | 37.62 | +0.374% | 1,141,306 | -20.202% |
| 2026-04-23 | 37.69 | 38.11 | 37.04 | 37.48 | -1.705% | 476,910 | -19.904% |
| 2026-04-22 | 38.16 | 38.66 | 37.73 | 38.13 | +0.713% | 536,207 | -21.269% |
| 2026-04-21 | 37.30 | 38.34 | 37.08 | 37.86 | +1.966% | 855,133 | -20.708% |
| 2026-04-20 | 36.71 | 37.36 | 36.65 | 37.13 | +0.733% | 590,786 | -19.149% |
| 2026-04-17 | 36.61 | 37.52 | 36.50 | 36.86 | +1.795% | 770,779 | -18.557% |
| 2026-04-16 | 35.92 | 36.32 | 35.69 | 36.21 | +0.976% | 868,128 | -17.095% |
| 2026-04-15 | 35.83 | 36.27 | 35.63 | 35.86 | +0.252% | 614,022 | -16.286% |
| 2026-04-14 | 34.96 | 35.78 | 34.96 | 35.77 | +2.669% | 413,275 | -16.075% |
| 2026-04-13 | 34.12 | 34.99 | 33.69 | 34.84 | +2.020% | 1,019,942 | -13.835% |
| 2026-04-10 | 34.41 | 34.64 | 33.81 | 34.15 | -0.727% | 853,380 | -12.094% |
| 2026-04-09 | 34.42 | 34.81 | 33.34 | 34.40 | -0.492% | 668,252 | -12.733% |
| 2026-04-08 | 35.77 | 36.44 | 34.48 | 34.57 | -1.901% | 1,028,653 | -13.162% |
| 2026-04-07 | 34.72 | 35.36 | 34.07 | 35.24 | +1.410% | 1,516,527 | -14.813% |
| 2026-04-06 | 33.40 | 34.91 | 33.25 | 34.75 | +4.260% | 908,101 | -13.612% |
| 2026-04-02 | 33.04 | 33.55 | 32.37 | 33.33 | -0.656% | 912,303 | -9.931% |
| 2026-04-01 | 34.00 | 34.50 | 33.00 | 33.55 | -1.468% | 1,069,170 | -10.522% |
| 2026-03-31 | 35.61 | 35.61 | 33.75 | 34.05 | -3.486% | 1,401,207 | -11.836% |
| 2026-03-30 | 35.34 | 35.84 | 35.02 | 35.28 | +0.771% | 1,147,434 | -14.909% |
| 2026-03-27 | 35.26 | 35.88 | 34.92 | 35.01 | -1.823% | 1,007,110 | -14.253% |
| 2026-03-26 | 35.26 | 36.40 | 35.20 | 35.66 | +0.592% | 1,144,718 | -15.816% |
| 2026-03-25 | 35.35 | 36.09 | 34.35 | 35.45 | +1.780% | 1,059,583 | -15.317% |
| 2026-03-24 | 34.29 | 35.03 | 34.13 | 34.83 | +1.397% | 1,325,505 | -13.810% |
| 2026-03-23 | 34.16 | 34.89 | 33.92 | 34.35 | +2.232% | 1,258,344 | -12.606% |
| 2026-03-20 | 34.03 | 34.60 | 33.44 | 33.60 | -1.147% | 3,251,525 | -10.655% |
| 2026-03-19 | 33.45 | 35.01 | 33.45 | 33.99 | +0.088% | 1,621,824 | -11.680% |
| 2026-03-18 | 32.92 | 34.45 | 32.77 | 33.96 | +1.616% | 1,531,437 | -11.602% |
| 2026-03-17 | 31.13 | 33.50 | 31.02 | 33.42 | +7.598% | 1,558,292 | -10.174% |
| 2026-03-16 | 31.03 | 31.59 | 30.72 | 31.06 | +0.648% | 1,039,896 | -3.348% |
| 2026-03-13 | 31.10 | 31.30 | 30.52 | 30.86 | -0.323% | 813,552 | -2.722% |
| 2026-03-12 | 31.10 | 31.77 | 30.81 | 30.96 | -1.370% | 993,364 | -3.036% |
| 2026-03-11 | 32.36 | 32.79 | 31.08 | 31.39 | -3.057% | 940,456 | -4.364% |
| 2026-03-10 | 33.74 | 33.74 | 32.36 | 32.38 | -4.343% | 960,704 | -7.288% |
| 2026-03-09 | 33.37 | 34.07 | 32.43 | 33.85 | +0.564% | 1,226,684 | -11.315% |
| 2026-03-06 | 33.93 | 34.03 | 33.40 | 33.66 | -1.579% | 1,017,906 | -10.814% |
| 2026-03-05 | 34.53 | 34.93 | 33.73 | 34.20 | +1.998% | 1,742,043 | -12.222% |
| 2026-03-04 | 32.55 | 33.66 | 32.42 | 33.53 | +3.328% | 1,482,825 | -10.468% |
| 2026-03-03 | 30.76 | 32.68 | 29.90 | 32.45 | +3.641% | 1,809,166 | -7.488% |
| 2026-03-02 | 29.75 | 31.37 | 29.56 | 31.31 | +1.987% | 1,656,359 | -4.120% |
| 2026-02-27 | 30.64 | 31.12 | 30.34 | 30.70 | -1.000% | 2,336,342 | -2.215% |
| 2026-02-26 | 30.22 | 31.32 | 30.20 | 31.01 | +2.479% | 1,916,393 | -3.193% |
| 2026-02-25 | 29.17 | 30.28 | 28.85 | 30.26 | +4.417% | 1,729,679 | -0.793% |
| 2026-02-24 | 27.90 | 29.25 | 27.57 | 28.98 | +4.020% | 2,039,141 | +3.589% |
| 2026-02-23 | 30.05 | 30.52 | 27.69 | 27.86 | -7.657% | 2,026,677 | +7.753% |
| 2026-02-20 | 28.48 | 30.59 | 27.95 | 30.17 | +3.322% | 3,302,688 | -0.497% |
| 2026-02-19 | 28.04 | 29.33 | 28.00 | 29.20 | +3.180% | 2,880,595 | +2.808% |
| 2026-02-18 | 27.70 | 28.34 | 27.56 | 28.30 | +2.056% | 1,648,092 | +6.078% |
| 2026-02-17 | 27.36 | 28.09 | 26.93 | 27.73 | +1.426% | 1,862,909 | +8.258% |
| 2026-02-13 | 26.96 | 27.53 | 26.77 | 27.34 | +1.409% | 1,048,374 | +9.802% |
| 2026-02-12 | 27.60 | 27.64 | 26.39 | 26.96 | -1.999% | 1,562,569 | +11.350% |
| 2026-02-11 | 28.18 | 28.18 | 26.67 | 27.51 | -2.585% | 1,426,798 | +9.124% |
| 2026-02-10 | 28.49 | 29.13 | 28.12 | 28.24 | -0.947% | 863,154 | +6.303% |
| 2026-02-09 | 28.50 | 28.73 | 27.61 | 28.51 | -0.350% | 938,193 | +5.296% |
| 2026-02-06 | 28.63 | 28.80 | 27.78 | 28.61 | +0.598% | 1,355,948 | +4.928% |
| 2026-02-05 | 28.71 | 29.30 | 28.18 | 28.44 | -1.762% | 1,335,299 | +5.556% |
| 2026-02-04 | 29.37 | 29.37 | 27.57 | 28.95 | -1.798% | 2,408,165 | +3.696% |
| 2026-02-03 | 31.98 | 32.13 | 28.82 | 29.48 | -8.956% | 1,731,277 | +1.832% |
| 2026-02-02 | 32.21 | 32.70 | 31.92 | 32.38 | -0.062% | 533,087 | -7.288% |
| 2026-01-30 | 32.75 | 33.04 | 32.20 | 32.40 | -1.848% | 857,993 | -7.346% |
| 2026-01-29 | 33.48 | 33.68 | 32.74 | 33.01 | -1.227% | 833,245 | -9.058% |
| 2026-01-28 | 34.20 | 34.46 | 33.36 | 33.42 | -1.503% | 575,358 | -10.174% |
| 2026-01-27 | 34.35 | 34.49 | 33.37 | 33.93 | -0.876% | 642,919 | -11.524% |
| 2026-01-26 | 34.13 | 34.63 | 33.82 | 34.23 | +0.676% | 690,362 | -12.299% |
| 2026-01-23 | 34.13 | 34.57 | 33.63 | 34.00 | -0.468% | 724,848 | -11.706% |
| 2026-01-22 | 33.92 | 35.05 | 33.92 | 34.16 | +1.485% | 697,512 | -12.119% |
| 2026-01-21 | 33.51 | 33.88 | 33.26 | 33.66 | +0.328% | 675,137 | -10.814% |
| 2026-01-20 | 33.96 | 34.33 | 33.25 | 33.55 | -1.814% | 754,603 | -10.522% |
| 2026-01-16 | 34.74 | 35.00 | 34.01 | 34.17 | -1.641% | 1,223,113 | -12.145% |
| 2026-01-15 | 34.90 | 35.13 | 34.27 | 34.74 | -0.629% | 898,037 | -13.587% |
| 2026-01-14 | 36.29 | 36.35 | 34.45 | 34.96 | -3.771% | 1,148,068 | -14.130% |
| 2026-01-13 | 38.74 | 38.94 | 35.91 | 36.33 | -6.148% | 1,754,720 | -17.369% |
| 2026-01-12 | 38.70 | 39.42 | 38.42 | 38.71 | -0.335% | 767,157 | -22.449% |
| 2026-01-09 | 38.59 | 38.88 | 37.82 | 38.84 | +0.570% | 627,941 | -22.709% |
| 2026-01-08 | 37.96 | 38.65 | 37.71 | 38.62 | +1.712% | 810,521 | -22.268% |
| 2026-01-07 | 38.55 | 39.02 | 37.66 | 37.97 | -1.274% | 570,737 | -20.938% |
| 2026-01-06 | 37.72 | 38.59 | 37.41 | 38.46 | +1.612% | 747,665 | -21.945% |
| 2026-01-05 | 37.36 | 38.40 | 37.36 | 37.85 | +0.531% | 839,615 | -20.687% |
| 2026-01-02 | 38.45 | 38.79 | 37.51 | 37.65 | -1.825% | 876,166 | -20.266% |
| 2025-12-31 | 38.10 | 38.50 | 38.06 | 38.35 | +0.524% | 799,712 | -21.721% |
| 2025-12-30 | 38.45 | 38.68 | 38.11 | 38.15 | -1.115% | 394,037 | -21.311% |
| 2025-12-29 | 38.58 | 38.74 | 38.29 | 38.58 | -0.155% | 397,633 | -22.188% |
| 2025-12-26 | 38.81 | 39.02 | 38.41 | 38.64 | -0.643% | 360,279 | -22.308% |
| 2025-12-24 | 38.78 | 39.41 | 38.78 | 38.89 | -0.359% | 239,899 | -22.808% |
| 2025-12-23 | 38.66 | 39.13 | 38.48 | 39.03 | +0.283% | 435,279 | -23.085% |
| 2025-12-22 | 38.71 | 39.27 | 38.19 | 38.92 | +0.777% | 533,629 | -22.867% |
| 2025-12-19 | 38.26 | 38.90 | 38.07 | 38.62 | +0.416% | 3,304,479 | -22.268% |
| 2025-12-18 | 38.60 | 38.95 | 38.25 | 38.46 | +0.681% | 529,264 | -21.945% |
| 2025-12-17 | 38.19 | 38.63 | 37.66 | 38.20 | +0.026% | 703,759 | -21.414% |
| 2025-12-16 | 38.39 | 38.95 | 38.05 | 38.19 | -0.960% | 926,444 | -21.393% |
| 2025-12-15 | 38.37 | 38.87 | 38.05 | 38.56 | +0.156% | 916,797 | -22.147% |
| 2025-12-12 | 37.76 | 38.58 | 37.45 | 38.50 | +2.612% | 1,158,729 | -22.026% |
| 2025-12-11 | 37.00 | 37.71 | 36.55 | 37.52 | +1.078% | 775,685 | -19.989% |
| 2025-12-10 | 37.12 | 37.67 | 36.76 | 37.12 | 0.000% | 975,123 | -19.127% |
| 2025-12-09 | 35.22 | 37.41 | 35.13 | 37.12 | +4.829% | 1,063,395 | -19.127% |
| 2025-12-08 | 36.00 | 36.00 | 35.23 | 35.41 | -1.200% | 728,842 | -15.222% |
| 2025-12-05 | 35.70 | 36.57 | 35.18 | 35.84 | -0.056% | 1,066,121 | -16.239% |
| 2025-12-04 | 36.13 | 36.26 | 35.53 | 35.86 | -0.444% | 1,215,774 | -16.286% |
| 2025-12-03 | 35.60 | 36.28 | 34.97 | 36.02 | +1.408% | 619,345 | -16.657% |
| 2025-12-02 | 35.68 | 36.03 | 35.23 | 35.52 | -0.365% | 567,676 | -15.484% |
| 2025-12-01 | 34.88 | 35.80 | 34.67 | 35.65 | +1.049% | 734,120 | -15.792% |
| 2025-11-28 | 36.08 | 36.50 | 35.22 | 35.28 | -1.700% | 445,303 | -14.909% |
| 2025-11-26 | 35.88 | 36.25 | 35.78 | 35.89 | -0.361% | 954,358 | -16.356% |
| 2025-11-25 | 35.62 | 36.34 | 35.33 | 36.02 | +2.359% | 788,580 | -16.657% |
| 2025-11-24 | 34.65 | 35.35 | 34.41 | 35.19 | +1.705% | 774,593 | -14.692% |
| 2025-11-21 | 33.99 | 35.12 | 33.70 | 34.60 | +2.035% | 900,971 | -13.237% |
| 2025-11-20 | 34.24 | 34.62 | 33.59 | 33.91 | -0.029% | 790,125 | -11.472% |
| 2025-11-19 | 34.78 | 35.02 | 33.55 | 33.92 | -2.975% | 992,833 | -11.498% |
| 2025-11-18 | 34.66 | 35.23 | 34.55 | 34.96 | -0.029% | 765,401 | -14.130% |
| 2025-11-17 | 35.49 | 36.15 | 34.92 | 34.97 | -1.548% | 919,605 | -14.155% |
| 2025-11-14 | 35.76 | 36.01 | 35.11 | 35.52 | -1.933% | 912,439 | -15.484% |
| 2025-11-13 | 35.28 | 36.33 | 35.08 | 36.22 | +1.599% | 939,480 | -17.118% |
| 2025-11-12 | 34.64 | 36.06 | 34.64 | 35.65 | +2.945% | 976,173 | -15.792% |
| 2025-11-11 | 35.00 | 35.49 | 34.48 | 34.63 | -2.230% | 807,598 | -13.312% |
| 2025-11-10 | 33.92 | 36.00 | 33.34 | 35.42 | +6.239% | 1,438,996 | -15.246% |
| 2025-11-07 | 34.18 | 36.28 | 33.00 | 33.34 | +0.634% | 1,811,563 | -9.958% |
| 2025-11-06 | 34.12 | 34.48 | 32.46 | 33.13 | -2.730% | 2,073,399 | -9.387% |
| 2025-11-05 | 34.07 | 35.07 | 33.94 | 34.06 | +0.235% | 855,090 | -11.861% |
| 2025-11-04 | 34.73 | 35.02 | 33.89 | 33.98 | -3.163% | 894,571 | -11.654% |
| 2025-11-03 | 34.98 | 35.47 | 34.34 | 35.09 | -0.085% | 1,040,779 | -14.449% |
| 2025-10-31 | 34.31 | 35.20 | 34.08 | 35.12 | +2.840% | 785,561 | -14.522% |
| 2025-10-30 | 34.15 | 34.63 | 33.87 | 34.15 | -0.379% | 827,041 | -12.094% |
| 2025-10-29 | 35.26 | 35.37 | 34.09 | 34.28 | -3.409% | 809,539 | -12.427% |
| 2025-10-28 | 35.63 | 35.87 | 35.46 | 35.49 | -0.755% | 446,853 | -15.413% |
| 2025-10-27 | 36.97 | 36.97 | 35.75 | 35.76 | -2.800% | 714,650 | -16.051% |
| 2025-10-24 | 36.75 | 36.99 | 36.57 | 36.79 | +1.602% | 639,856 | -18.402% |
| 2025-10-23 | 35.94 | 36.34 | 35.48 | 36.21 | +0.249% | 774,159 | -17.095% |
| 2025-10-22 | 36.02 | 36.41 | 35.46 | 36.12 | +0.278% | 714,522 | -16.888% |
| 2025-10-21 | 35.76 | 36.34 | 35.68 | 36.02 | +0.727% | 701,577 | -16.657% |
| 2025-10-20 | 35.09 | 35.92 | 35.09 | 35.76 | +2.405% | 618,642 | -16.051% |
| 2025-10-17 | 35.20 | 35.93 | 34.90 | 34.92 | -0.936% | 1,012,003 | -14.032% |
| 2025-10-16 | 34.92 | 35.79 | 34.92 | 35.25 | +0.599% | 837,551 | -14.837% |
| 2025-10-15 | 35.17 | 35.55 | 34.67 | 35.04 | +0.143% | 786,143 | -14.326% |
| 2025-10-14 | 33.60 | 35.14 | 33.13 | 34.99 | +2.942% | 1,066,609 | -14.204% |
| 2025-10-13 | 33.98 | 34.38 | 33.75 | 33.99 | +1.463% | 896,825 | -11.680% |
| 2025-10-10 | 33.96 | 34.32 | 33.20 | 33.50 | -1.442% | 1,078,489 | -10.388% |
| 2025-10-09 | 34.68 | 34.97 | 33.95 | 33.99 | -2.243% | 921,581 | -11.680% |
| 2025-10-08 | 35.50 | 35.82 | 34.67 | 34.77 | -2.056% | 946,042 | -13.661% |
| 2025-10-07 | 36.37 | 36.52 | 35.49 | 35.50 | -2.042% | 961,729 | -15.437% |
| 2025-10-06 | 37.84 | 38.02 | 35.79 | 36.24 | -4.329% | 1,383,265 | -17.163% |
| 2025-10-03 | 38.43 | 38.63 | 37.59 | 37.88 | -0.864% | 1,113,692 | -20.750% |
| 2025-10-02 | 37.70 | 38.30 | 37.43 | 38.21 | +1.758% | 734,232 | -21.434% |
| 2025-10-01 | 36.88 | 37.93 | 36.62 | 37.55 | +0.860% | 1,323,573 | -20.053% |
| 2025-09-30 | 37.36 | 37.82 | 36.85 | 37.23 | -0.587% | 1,079,308 | -19.366% |
| 2025-09-29 | 37.62 | 37.84 | 37.31 | 37.45 | -0.133% | 1,103,372 | -19.840% |
| 2025-09-26 | 37.15 | 37.59 | 37.01 | 37.50 | +1.297% | 667,812 | -19.947% |
| 2025-09-25 | 37.52 | 37.66 | 36.81 | 37.02 | -2.193% | 1,142,502 | -18.909% |
| 2025-09-24 | 37.36 | 37.93 | 36.95 | 37.85 | +1.420% | 1,157,189 | -20.687% |
| 2025-09-23 | 37.95 | 38.12 | 37.27 | 37.32 | -1.348% | 1,860,853 | -19.561% |
| 2025-09-22 | 37.33 | 37.95 | 36.84 | 37.83 | +1.312% | 1,793,284 | -20.645% |
| 2025-09-19 | 37.81 | 37.94 | 37.28 | 37.34 | -0.612% | 1,988,301 | -19.604% |
| 2025-09-18 | 37.07 | 37.59 | 36.82 | 37.57 | +2.231% | 984,410 | -20.096% |
| 2025-09-17 | 36.42 | 37.26 | 36.38 | 36.75 | +1.295% | 1,378,674 | -18.313% |
| 2025-09-16 | 36.08 | 36.39 | 35.56 | 36.28 | +0.249% | 862,298 | -17.255% |
| 2025-09-15 | 36.31 | 36.52 | 36.03 | 36.19 | +0.444% | 1,006,388 | -17.049% |
| 2025-09-12 | 36.13 | 36.35 | 35.87 | 36.03 | -0.716% | 661,182 | -16.681% |
| 2025-09-11 | 35.42 | 36.88 | 35.27 | 36.29 | +2.514% | 915,870 | -17.277% |
| 2025-09-10 | 35.78 | 36.00 | 35.37 | 35.40 | -1.200% | 732,643 | -15.198% |
| 2025-09-09 | 35.87 | 35.99 | 35.22 | 35.83 | -0.306% | 850,023 | -16.215% |
| 2025-09-08 | 36.23 | 36.45 | 35.58 | 35.94 | -0.608% | 1,258,830 | -16.472% |
| 2025-09-05 | 36.35 | 36.65 | 35.85 | 36.16 | -0.055% | 909,926 | -16.980% |
| 2025-09-04 | 35.39 | 36.19 | 35.09 | 36.18 | +2.261% | 1,042,803 | -17.026% |
| 2025-09-03 | 34.98 | 35.74 | 34.84 | 35.38 | +1.725% | 1,070,280 | -15.150% |
| 2025-09-02 | 34.05 | 34.81 | 33.92 | 34.78 | +0.520% | 1,019,855 | -13.686% |
| 2025-08-29 | 34.47 | 34.94 | 34.31 | 34.60 | +0.640% | 934,185 | -13.237% |
| 2025-08-28 | 34.26 | 34.59 | 33.96 | 34.38 | +0.350% | 1,121,081 | -12.682% |
| 2025-08-27 | 33.93 | 34.56 | 33.92 | 34.26 | +0.410% | 910,687 | -12.376% |
| 2025-08-26 | 33.96 | 34.60 | 33.72 | 34.12 | +0.029% | 1,566,452 | -12.016% |
| 2025-08-25 | 34.15 | 34.93 | 34.00 | 34.11 | -0.205% | 1,466,406 | -11.991% |
| 2025-08-22 | 32.50 | 34.24 | 32.31 | 34.18 | +6.149% | 1,713,776 | -12.171% |
| 2025-08-21 | 31.53 | 32.25 | 31.36 | 32.20 | +1.449% | 1,010,419 | -6.770% |
| 2025-08-20 | 32.33 | 32.33 | 31.61 | 31.74 | -2.188% | 988,484 | -5.419% |
| 2025-08-19 | 32.40 | 32.59 | 31.98 | 32.45 | +0.185% | 718,484 | -7.488% |
| 2025-08-18 | 32.31 | 32.61 | 32.18 | 32.39 | 0.000% | 827,172 | -7.317% |
| 2025-08-15 | 31.94 | 32.61 | 31.87 | 32.39 | +2.016% | 1,006,412 | -7.317% |
| 2025-08-14 | 31.52 | 32.01 | 31.47 | 31.75 | -1.090% | 946,403 | -5.449% |
| 2025-08-13 | 30.70 | 32.41 | 30.61 | 32.10 | +4.902% | 2,022,840 | -6.480% |
| 2025-08-12 | 29.64 | 30.80 | 29.39 | 30.60 | +3.204% | 1,139,493 | -1.895% |
| 2025-08-11 | 29.00 | 29.69 | 28.80 | 29.65 | +1.855% | 1,492,557 | +1.248% |
| 2025-08-08 | 30.51 | 31.20 | 28.93 | 29.11 | -7.323% | 2,008,030 | +3.126% |
| 2025-08-07 | 31.94 | 32.41 | 30.56 | 31.41 | -1.257% | 1,954,893 | -4.425% |
| 2025-08-06 | 31.39 | 31.95 | 30.85 | 31.81 | +1.048% | 1,162,821 | -5.627% |
| 2025-08-05 | 31.69 | 31.87 | 31.09 | 31.48 | -0.285% | 1,085,122 | -4.638% |
| 2025-08-04 | 32.10 | 32.22 | 31.29 | 31.57 | -0.910% | 1,391,184 | -4.910% |
| 2025-08-01 | 32.29 | 32.42 | 31.80 | 31.86 | -2.925% | 753,348 | -5.775% |
| 2025-07-31 | 33.19 | 33.54 | 32.74 | 32.82 | -0.515% | 801,067 | -8.531% |
| 2025-07-30 | 32.95 | 33.33 | 32.78 | 32.99 | +0.061% | 735,736 | -9.003% |
| 2025-07-29 | 33.73 | 33.84 | 32.87 | 32.97 | -1.875% | 545,555 | -8.948% |
| 2025-07-28 | 33.61 | 33.80 | 33.49 | 33.60 | +0.269% | 512,179 | -10.655% |
| 2025-07-25 | 33.82 | 34.08 | 33.44 | 33.51 | -0.357% | 578,793 | -10.415% |
| 2025-07-24 | 34.14 | 34.48 | 33.62 | 33.63 | -1.117% | 684,333 | -10.734% |
| 2025-07-23 | 33.51 | 34.05 | 33.24 | 34.01 | +2.132% | 981,522 | -11.732% |
| 2025-07-22 | 33.34 | 33.53 | 33.06 | 33.30 | +0.241% | 726,565 | -9.850% |
| 2025-07-21 | 33.35 | 33.76 | 33.22 | 33.22 | +0.181% | 770,214 | -9.633% |
| 2025-07-18 | 33.73 | 33.73 | 32.98 | 33.16 | -0.956% | 751,130 | -9.469% |
| 2025-07-17 | 33.84 | 34.27 | 33.27 | 33.48 | -0.976% | 768,284 | -10.335% |
| 2025-07-16 | 33.88 | 34.11 | 33.34 | 33.81 | +0.625% | 965,491 | -11.210% |
| 2025-07-15 | 34.50 | 34.70 | 33.60 | 33.60 | -2.297% | 660,097 | -10.655% |
| 2025-07-14 | 34.10 | 34.48 | 34.06 | 34.39 | +0.262% | 624,151 | -12.707% |
| 2025-07-11 | 34.42 | 34.57 | 33.94 | 34.30 | -1.096% | 944,822 | -12.478% |
| 2025-07-10 | 34.82 | 35.38 | 34.48 | 34.68 | -0.316% | 808,783 | -13.437% |
| 2025-07-09 | 33.93 | 34.80 | 33.82 | 34.79 | +3.234% | 776,503 | -13.711% |
| 2025-07-08 | 33.58 | 34.00 | 32.95 | 33.70 | +1.140% | 784,019 | -10.920% |
| 2025-07-07 | 33.54 | 33.73 | 33.10 | 33.32 | -1.128% | 608,180 | -9.904% |
| 2025-07-03 | 33.87 | 34.02 | 33.56 | 33.70 | +0.149% | 410,624 | -10.920% |
| 2025-07-02 | 33.09 | 33.82 | 32.99 | 33.65 | -0.267% | 740,008 | -10.788% |
| 2025-07-01 | 33.35 | 34.35 | 33.28 | 33.74 | +0.807% | 931,976 | -11.025% |
| 2025-06-30 | 33.56 | 33.84 | 33.13 | 33.47 | +0.631% | 941,316 | -10.308% |
| 2025-06-27 | 32.92 | 33.35 | 32.53 | 33.26 | +1.433% | 1,590,841 | -9.741% |
| 2025-06-26 | 32.58 | 32.83 | 32.26 | 32.79 | +1.048% | 1,035,195 | -8.448% |
| 2025-06-25 | 33.33 | 33.46 | 32.28 | 32.45 | -2.582% | 562,591 | -7.488% |
| 2025-06-24 | 32.87 | 33.51 | 32.58 | 33.31 | +2.398% | 753,813 | -9.877% |
| 2025-06-23 | 31.86 | 32.59 | 31.67 | 32.53 | +1.340% | 809,509 | -7.716% |
| 2025-06-20 | 32.00 | 32.15 | 31.62 | 32.10 | +1.102% | 1,650,226 | -6.480% |
| 2025-06-18 | 31.16 | 31.82 | 31.10 | 31.75 | +1.828% | 904,387 | -5.449% |
| 2025-06-17 | 31.18 | 31.63 | 31.07 | 31.18 | -0.764% | 682,541 | -3.720% |
| 2025-06-16 | 31.09 | 31.62 | 30.85 | 31.42 | +2.079% | 636,654 | -4.456% |
| 2025-06-13 | 31.72 | 31.89 | 30.74 | 30.78 | -4.706% | 681,251 | -2.469% |
| 2025-06-12 | 32.26 | 32.42 | 31.94 | 32.30 | -1.072% | 980,646 | -7.059% |
| 2025-06-11 | 33.02 | 33.19 | 32.64 | 32.65 | -0.760% | 731,523 | -8.055% |
| 2025-06-10 | 32.14 | 33.04 | 32.03 | 32.90 | +2.748% | 777,412 | -8.754% |
| 2025-06-09 | 32.39 | 32.53 | 31.99 | 32.02 | +0.125% | 841,409 | -6.246% |
| 2025-06-06 | 32.14 | 32.45 | 31.77 | 31.98 | +0.724% | 564,461 | -6.129% |
| 2025-06-05 | 32.01 | 32.15 | 31.70 | 31.75 | -0.812% | 513,351 | -5.449% |
| 2025-06-04 | 31.37 | 32.06 | 31.37 | 32.01 | +1.910% | 904,431 | -6.217% |
| 2025-06-03 | 31.14 | 31.45 | 30.88 | 31.41 | +0.544% | 633,089 | -4.425% |
| 2025-06-02 | 31.19 | 31.49 | 30.64 | 31.24 | -0.319% | 936,283 | -3.905% |
| 2025-05-30 | 31.37 | 31.50 | 30.73 | 31.34 | -0.381% | 807,725 | -4.212% |
| 2025-05-29 | 32.01 | 32.37 | 31.31 | 31.46 | -1.224% | 608,146 | -4.577% |
| 2025-05-28 | 31.69 | 32.16 | 31.59 | 31.85 | +0.442% | 771,573 | -5.746% |
| 2025-05-27 | 31.62 | 31.76 | 31.28 | 31.71 | +1.798% | 701,957 | -5.330% |
| 2025-05-23 | 31.00 | 31.44 | 31.00 | 31.15 | -2.075% | 499,157 | -3.628% |
| 2025-05-22 | 31.51 | 31.95 | 31.25 | 31.81 | +0.792% | 813,087 | -5.627% |
| 2025-05-21 | 32.15 | 32.70 | 31.51 | 31.56 | -2.803% | 692,966 | -4.880% |
| 2025-05-20 | 31.90 | 32.50 | 31.79 | 32.47 | +1.374% | 905,446 | -7.545% |
| 2025-05-19 | 32.26 | 32.38 | 31.87 | 32.03 | -1.325% | 724,192 | -6.275% |
| 2025-05-16 | 32.69 | 32.89 | 32.41 | 32.46 | -1.337% | 803,555 | -7.517% |
| 2025-05-15 | 33.64 | 33.86 | 32.83 | 32.90 | -2.200% | 727,615 | -8.754% |
| 2025-05-14 | 33.41 | 34.17 | 33.16 | 33.64 | +0.209% | 1,007,021 | -10.761% |
| 2025-05-13 | 33.13 | 33.76 | 32.96 | 33.57 | +1.851% | 1,425,140 | -10.575% |
| 2025-05-12 | 32.53 | 33.28 | 31.66 | 32.96 | +6.049% | 1,815,883 | -8.920% |
| 2025-05-09 | 31.67 | 32.05 | 30.52 | 31.08 | +11.199% | 2,891,567 | -3.411% |
| 2025-05-08 | 28.74 | 28.75 | 27.40 | 27.95 | -1.411% | 2,123,472 | +7.406% |
| 2025-05-07 | 28.22 | 28.50 | 27.77 | 28.35 | +1.431% | 940,380 | +5.891% |
| 2025-05-06 | 25.41 | 28.19 | 25.41 | 27.95 | -0.214% | 904,475 | +7.406% |
| 2025-05-05 | 27.87 | 28.51 | 27.75 | 28.01 | -0.639% | 776,743 | +7.176% |
| 2025-05-02 | 28.29 | 28.52 | 27.98 | 28.19 | +1.039% | 843,098 | +6.492% |
| 2025-05-01 | 28.26 | 28.48 | 27.88 | 27.90 | -0.215% | 998,720 | +7.599% |
| 2025-04-30 | 27.76 | 28.07 | 27.24 | 27.96 | -1.619% | 850,287 | +7.368% |
| 2025-04-29 | 28.15 | 28.78 | 28.01 | 28.42 | +0.282% | 642,063 | +5.630% |
| 2025-04-28 | 28.53 | 28.77 | 28.10 | 28.34 | -0.527% | 484,615 | +5.928% |
| 2025-04-25 | 28.37 | 28.61 | 28.02 | 28.49 | +0.743% | 645,999 | +5.370% |
| 2025-04-24 | 27.84 | 28.36 | 27.61 | 28.28 | +1.983% | 560,925 | +6.153% |
| 2025-04-23 | 27.84 | 28.25 | 27.56 | 27.73 | +2.704% | 753,086 | +8.258% |
| 2025-04-22 | 26.71 | 27.15 | 26.55 | 27.00 | +2.896% | 999,437 | +11.185% |
| 2025-04-21 | 26.45 | 26.54 | 25.89 | 26.24 | -1.390% | 570,658 | +14.405% |
| 2025-04-17 | 26.73 | 26.97 | 26.46 | 26.61 | -0.412% | 960,784 | +12.815% |
| 2025-04-16 | 26.84 | 27.13 | 26.33 | 26.72 | -1.329% | 1,036,111 | +12.350% |
| 2025-04-15 | 27.02 | 27.49 | 26.77 | 27.08 | +0.296% | 854,964 | +10.857% |
| 2025-04-14 | 27.60 | 27.60 | 26.61 | 27.00 | 0.000% | 963,608 | +11.185% |