INTA
Intapp, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
36.48USD-2.953%(-1.11)442,602
INTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.03 | 38.55 | 36.22 | 36.49 | -2.926% | 442,602 | 0.000% |
| 2026-10-01 | 36.77 | 37.93 | 36.60 | 37.59 | +3.811% | 408,482 | -2.926% |
| 2026-09-30 | 35.25 | 36.57 | 35.21 | 36.21 | +2.869% | 496,972 | +0.773% |
| 2026-09-29 | 34.93 | 35.23 | 34.41 | 35.20 | -0.537% | 405,142 | +3.665% |
| 2026-09-28 | 35.45 | 35.56 | 34.58 | 35.39 | -1.967% | 288,823 | +3.108% |
| 2026-09-25 | 36.79 | 37.18 | 36.02 | 36.10 | -1.982% | 272,684 | +1.080% |
| 2026-09-24 | 36.71 | 37.14 | 36.07 | 36.83 | +1.015% | 487,434 | -0.923% |
| 2026-09-23 | 36.20 | 36.95 | 35.67 | 36.46 | +1.025% | 556,016 | +0.082% |
| 2026-09-22 | 37.40 | 37.71 | 35.27 | 36.09 | -1.662% | 615,113 | +1.108% |
| 2026-09-21 | 36.74 | 36.77 | 36.24 | 36.70 | +1.353% | 447,589 | -0.572% |
| 2026-09-18 | 36.87 | 37.00 | 35.55 | 36.21 | -1.308% | 1,612,109 | +0.773% |
| 2026-09-17 | 36.49 | 36.96 | 35.76 | 36.69 | -0.838% | 401,120 | -0.545% |
| 2026-09-16 | 36.69 | 37.44 | 36.47 | 37.00 | -1.307% | 596,742 | -1.378% |
| 2026-09-15 | 37.60 | 38.25 | 36.76 | 37.49 | -1.290% | 693,072 | -2.667% |
| 2026-09-14 | 37.83 | 38.91 | 37.72 | 37.98 | +2.015% | 596,295 | -3.923% |
| 2026-09-11 | 38.04 | 38.65 | 36.80 | 37.23 | -2.129% | 553,040 | -1.988% |
| 2026-09-10 | 38.54 | 39.06 | 37.97 | 38.04 | -1.553% | 502,013 | -4.075% |
| 2026-09-09 | 39.86 | 40.72 | 38.56 | 38.64 | -3.061% | 599,481 | -5.564% |
| 2026-09-08 | 40.75 | 40.88 | 39.10 | 39.86 | -4.435% | 750,105 | -8.455% |
| 2026-09-04 | 42.47 | 42.47 | 40.68 | 41.71 | -3.248% | 419,168 | -12.515% |
| 2026-09-03 | 42.30 | 43.98 | 42.26 | 43.11 | +3.905% | 526,527 | -15.356% |
| 2026-09-02 | 43.33 | 43.38 | 41.41 | 41.49 | -1.729% | 515,761 | -12.051% |
| 2026-09-01 | 42.97 | 43.51 | 41.85 | 42.22 | -2.652% | 632,437 | -13.572% |
| 2026-08-31 | 42.82 | 43.66 | 42.59 | 43.37 | -0.230% | 662,091 | -15.864% |
| 2026-08-28 | 43.70 | 44.33 | 43.11 | 43.47 | -0.526% | 752,161 | -16.057% |
| 2026-08-27 | 40.80 | 43.72 | 40.80 | 43.70 | +8.168% | 718,406 | -16.499% |
| 2026-08-26 | 39.71 | 40.90 | 39.60 | 40.40 | -0.761% | 275,841 | -9.678% |
| 2026-08-25 | 40.92 | 41.48 | 40.42 | 40.71 | -0.513% | 474,285 | -10.366% |
| 2026-08-24 | 40.89 | 41.75 | 40.35 | 40.92 | -1.040% | 644,787 | -10.826% |
| 2026-08-21 | 40.00 | 41.42 | 39.27 | 41.35 | +2.938% | 824,008 | -11.753% |
| 2026-08-20 | 39.85 | 40.39 | 39.44 | 40.17 | +0.200% | 663,464 | -9.161% |
| 2026-08-19 | 39.94 | 40.76 | 39.15 | 40.09 | +0.881% | 750,696 | -8.980% |
| 2026-08-18 | 39.10 | 40.76 | 39.10 | 39.74 | +3.248% | 578,594 | -8.178% |
| 2026-08-17 | 39.70 | 40.02 | 38.41 | 38.49 | -4.039% | 480,446 | -5.196% |
| 2026-08-14 | 41.38 | 41.38 | 39.45 | 40.11 | -2.218% | 413,078 | -9.025% |
| 2026-08-13 | 39.61 | 41.12 | 38.96 | 41.02 | +3.769% | 707,924 | -11.043% |
| 2026-08-12 | 38.89 | 39.88 | 38.86 | 39.53 | -0.952% | 483,336 | -7.690% |
| 2026-08-11 | 38.19 | 39.95 | 38.19 | 39.91 | +3.020% | 574,043 | -8.569% |
| 2026-08-10 | 37.04 | 39.48 | 37.04 | 38.74 | +2.677% | 644,044 | -5.808% |
| 2026-08-07 | 36.90 | 38.63 | 36.43 | 37.73 | +3.768% | 842,377 | -3.287% |
| 2026-08-06 | 35.92 | 36.63 | 34.84 | 36.36 | -1.623% | 1,009,049 | +0.358% |
| 2026-08-05 | 36.50 | 37.48 | 35.28 | 36.96 | +12.752% | 1,895,978 | -1.272% |
| 2026-08-04 | 32.08 | 33.58 | 31.69 | 32.78 | -1.856% | 1,196,931 | +11.318% |
| 2026-08-03 | 33.61 | 35.13 | 33.35 | 33.40 | +2.172% | 905,828 | +9.251% |
| 2026-07-31 | 31.53 | 32.97 | 31.34 | 32.69 | +1.933% | 831,024 | +11.624% |
| 2026-07-30 | 30.63 | 32.24 | 30.20 | 32.07 | +1.263% | 968,800 | +13.782% |
| 2026-07-29 | 30.32 | 32.40 | 30.20 | 31.67 | +3.497% | 764,691 | +15.219% |
| 2026-07-28 | 30.02 | 31.37 | 29.80 | 30.60 | +3.905% | 795,830 | +19.248% |
| 2026-07-27 | 28.41 | 30.53 | 27.95 | 29.45 | +7.208% | 755,501 | +23.905% |
| 2026-07-24 | 27.08 | 27.95 | 26.51 | 27.47 | +4.568% | 768,811 | +32.836% |
| 2026-07-23 | 26.07 | 26.51 | 25.56 | 26.27 | +0.767% | 634,509 | +38.904% |
| 2026-07-22 | 27.90 | 27.92 | 25.71 | 26.07 | -7.224% | 871,300 | +39.969% |
| 2026-07-21 | 28.06 | 29.01 | 27.48 | 28.10 | -3.635% | 734,891 | +29.858% |
| 2026-07-20 | 28.84 | 29.55 | 28.09 | 29.16 | +0.137% | 347,969 | +25.137% |
| 2026-07-17 | 28.91 | 30.04 | 28.75 | 29.12 | -1.455% | 696,852 | +25.309% |
| 2026-07-16 | 28.91 | 30.11 | 28.31 | 29.55 | +4.491% | 885,295 | +23.486% |
| 2026-07-15 | 28.17 | 29.05 | 28.07 | 28.28 | +1.947% | 724,445 | +29.031% |
| 2026-07-14 | 26.93 | 28.45 | 26.26 | 27.74 | -2.871% | 625,965 | +31.543% |
| 2026-07-13 | 28.48 | 29.05 | 28.07 | 28.56 | +1.746% | 706,248 | +27.766% |
| 2026-07-10 | 28.30 | 28.57 | 27.31 | 28.07 | +1.299% | 546,563 | +29.996% |
| 2026-07-09 | 26.50 | 27.77 | 26.30 | 27.71 | +1.987% | 590,321 | +31.685% |
| 2026-07-08 | 27.61 | 28.00 | 27.09 | 27.17 | -3.584% | 782,421 | +34.303% |
| 2026-07-07 | 28.54 | 29.24 | 28.16 | 28.18 | +2.101% | 668,246 | +29.489% |
| 2026-07-06 | 26.86 | 28.03 | 26.51 | 27.60 | +0.767% | 645,292 | +32.210% |
| 2026-07-02 | 26.29 | 27.99 | 26.09 | 27.39 | +3.947% | 1,004,074 | +33.224% |
| 2026-07-01 | 26.06 | 26.82 | 26.01 | 26.35 | +4.522% | 680,913 | +38.482% |
| 2026-06-30 | 24.26 | 25.40 | 23.93 | 25.21 | +2.147% | 589,539 | +44.744% |
| 2026-06-29 | 25.36 | 25.75 | 24.64 | 24.68 | -1.319% | 841,513 | +47.853% |
| 2026-06-26 | 22.32 | 25.14 | 22.32 | 25.01 | +13.579% | 2,232,365 | +45.902% |
| 2026-06-25 | 22.36 | 22.94 | 21.91 | 22.02 | -2.867% | 480,468 | +65.713% |
| 2026-06-24 | 21.89 | 23.22 | 21.88 | 22.67 | +3.374% | 622,592 | +60.962% |
| 2026-06-23 | 22.04 | 22.53 | 21.65 | 21.93 | +1.622% | 626,978 | +66.393% |
| 2026-06-22 | 21.70 | 22.22 | 20.75 | 21.58 | -2.087% | 1,233,253 | +69.092% |
| 2026-06-18 | 21.99 | 22.42 | 21.30 | 22.04 | +0.045% | 1,344,252 | +65.563% |
| 2026-06-17 | 22.84 | 23.51 | 21.63 | 22.03 | -4.591% | 1,248,459 | +65.638% |
| 2026-06-16 | 23.09 | 23.67 | 22.00 | 23.09 | 0.000% | 976,731 | +58.034% |
| 2026-06-15 | 23.85 | 23.93 | 22.90 | 23.09 | -3.389% | 1,355,137 | +58.034% |
| 2026-06-12 | 23.20 | 24.18 | 22.30 | 23.90 | +3.017% | 943,795 | +52.678% |
| 2026-06-11 | 23.45 | 24.19 | 22.61 | 23.20 | -2.644% | 1,049,730 | +57.284% |
| 2026-06-10 | 23.52 | 24.36 | 23.23 | 23.83 | +0.168% | 595,354 | +53.126% |
| 2026-06-09 | 23.81 | 24.32 | 23.26 | 23.79 | -1.775% | 1,042,807 | +53.384% |
| 2026-06-08 | 24.12 | 24.93 | 23.84 | 24.22 | -0.534% | 882,624 | +50.661% |
| 2026-06-05 | 24.50 | 24.91 | 23.70 | 24.35 | -0.164% | 854,800 | +49.856% |
| 2026-06-04 | 24.70 | 25.00 | 24.05 | 24.39 | +1.922% | 1,091,866 | +49.610% |
| 2026-06-03 | 24.41 | 24.43 | 23.38 | 23.93 | -4.585% | 1,099,876 | +52.486% |
| 2026-06-02 | 24.89 | 25.34 | 24.19 | 25.08 | -3.650% | 1,879,891 | +45.494% |
| 2026-06-01 | 23.72 | 26.68 | 23.38 | 26.03 | +12.733% | 2,141,819 | +40.184% |
| 2026-05-29 | 21.25 | 23.15 | 20.88 | 23.09 | +12.087% | 1,638,041 | +58.034% |
| 2026-05-28 | 19.37 | 20.63 | 19.01 | 20.60 | +7.628% | 1,186,014 | +77.136% |
| 2026-05-27 | 19.58 | 20.20 | 19.01 | 19.14 | -3.480% | 767,393 | +90.648% |
| 2026-05-26 | 20.03 | 20.62 | 19.67 | 19.83 | -2.794% | 787,317 | +84.014% |
| 2026-05-22 | 20.40 | 21.12 | 19.83 | 20.40 | +0.394% | 935,133 | +78.873% |
| 2026-05-21 | 20.73 | 20.73 | 19.55 | 20.32 | -3.053% | 1,334,936 | +79.577% |
| 2026-05-20 | 20.10 | 20.99 | 19.54 | 20.96 | +2.244% | 1,113,610 | +74.094% |
| 2026-05-19 | 21.37 | 21.86 | 20.36 | 20.50 | -1.773% | 1,531,149 | +78.000% |
| 2026-05-18 | 21.19 | 21.66 | 20.30 | 20.87 | -0.572% | 1,263,732 | +74.844% |
| 2026-05-15 | 21.19 | 21.81 | 20.94 | 20.99 | +0.913% | 1,541,299 | +73.845% |
| 2026-05-14 | 21.49 | 22.18 | 20.68 | 20.80 | -3.211% | 1,901,699 | +75.433% |
| 2026-05-13 | 22.73 | 23.40 | 20.85 | 21.49 | -5.621% | 1,450,439 | +69.800% |
| 2026-05-12 | 24.11 | 24.57 | 22.55 | 22.77 | -4.408% | 1,649,130 | +60.255% |
| 2026-05-11 | 24.60 | 25.29 | 23.36 | 23.82 | -4.106% | 876,355 | +53.191% |
| 2026-05-08 | 23.40 | 24.99 | 23.22 | 24.84 | +3.586% | 943,826 | +46.900% |
| 2026-05-07 | 23.70 | 24.86 | 23.70 | 23.98 | +3.945% | 825,211 | +52.168% |
| 2026-05-06 | 23.69 | 24.50 | 22.71 | 23.07 | -4.194% | 1,123,507 | +58.171% |
| 2026-05-05 | 23.66 | 24.10 | 23.20 | 24.08 | +1.732% | 753,138 | +51.537% |
| 2026-05-04 | 23.50 | 24.37 | 23.25 | 23.67 | +0.723% | 807,127 | +54.161% |
| 2026-05-01 | 23.29 | 24.24 | 22.78 | 23.50 | +4.677% | 530,807 | +55.277% |
| 2026-04-30 | 23.00 | 23.00 | 22.11 | 22.45 | -3.233% | 530,982 | +62.539% |
| 2026-04-29 | 22.60 | 23.27 | 22.07 | 23.20 | +2.248% | 681,359 | +57.284% |
| 2026-04-28 | 22.59 | 23.38 | 22.52 | 22.69 | +2.484% | 831,142 | +60.820% |
| 2026-04-27 | 21.95 | 22.91 | 21.74 | 22.14 | -0.494% | 732,622 | +64.815% |
| 2026-04-24 | 21.78 | 22.34 | 21.71 | 22.25 | +2.440% | 675,554 | +64.000% |
| 2026-04-23 | 22.20 | 22.20 | 21.11 | 21.72 | -5.852% | 636,950 | +68.002% |
| 2026-04-22 | 22.84 | 23.76 | 22.52 | 23.07 | +1.899% | 713,871 | +58.171% |
| 2026-04-21 | 22.95 | 23.92 | 22.50 | 22.64 | -0.264% | 586,870 | +61.175% |
| 2026-04-20 | 22.69 | 23.72 | 22.00 | 22.70 | -0.526% | 482,286 | +60.749% |
| 2026-04-17 | 23.57 | 23.94 | 22.65 | 22.82 | -1.127% | 688,149 | +59.904% |
| 2026-04-16 | 23.76 | 24.15 | 22.95 | 23.08 | -0.774% | 584,133 | +58.102% |
| 2026-04-15 | 21.83 | 23.47 | 21.51 | 23.26 | +9.099% | 871,584 | +56.879% |
| 2026-04-14 | 21.28 | 21.86 | 20.89 | 21.32 | +0.995% | 960,581 | +71.154% |
| 2026-04-13 | 20.37 | 21.15 | 20.05 | 21.11 | +3.633% | 1,004,556 | +72.856% |
| 2026-04-10 | 21.28 | 21.28 | 20.13 | 20.37 | -4.231% | 982,776 | +79.136% |
| 2026-04-09 | 22.23 | 22.75 | 20.61 | 21.27 | -5.256% | 1,535,761 | +71.556% |
| 2026-04-08 | 25.47 | 25.58 | 22.40 | 22.45 | -9.293% | 940,740 | +62.539% |
| 2026-04-07 | 24.71 | 25.33 | 24.42 | 24.75 | -0.282% | 894,666 | +47.434% |
| 2026-04-06 | 24.87 | 24.89 | 24.16 | 24.82 | +0.161% | 538,344 | +47.019% |
| 2026-04-02 | 25.13 | 25.46 | 24.01 | 24.78 | -1.038% | 575,095 | +47.256% |
| 2026-04-01 | 25.84 | 25.88 | 24.64 | 25.04 | -2.530% | 868,322 | +45.727% |
| 2026-03-31 | 25.55 | 26.23 | 25.19 | 25.69 | +1.062% | 952,034 | +42.040% |
| 2026-03-30 | 24.90 | 25.70 | 24.56 | 25.42 | +2.998% | 749,461 | +43.548% |
| 2026-03-27 | 24.70 | 25.05 | 24.05 | 24.68 | -2.063% | 745,530 | +47.853% |
| 2026-03-26 | 23.90 | 25.56 | 23.71 | 25.20 | +5.307% | 694,957 | +44.802% |
| 2026-03-25 | 24.53 | 24.79 | 23.23 | 23.93 | -0.788% | 1,045,993 | +52.486% |
| 2026-03-24 | 25.48 | 25.48 | 23.74 | 24.12 | -7.016% | 653,587 | +51.285% |
| 2026-03-23 | 26.07 | 26.35 | 25.25 | 25.94 | +0.816% | 694,601 | +40.671% |
| 2026-03-20 | 25.22 | 26.17 | 24.44 | 25.73 | +0.783% | 985,234 | +41.819% |
| 2026-03-19 | 25.64 | 26.54 | 25.05 | 25.53 | -0.468% | 701,830 | +42.930% |
| 2026-03-18 | 24.88 | 25.89 | 24.77 | 25.65 | +1.504% | 855,020 | +42.261% |
| 2026-03-17 | 25.57 | 26.79 | 25.21 | 25.27 | -1.597% | 400,246 | +44.400% |
| 2026-03-16 | 25.65 | 26.20 | 25.25 | 25.68 | +0.117% | 606,568 | +42.095% |
| 2026-03-13 | 24.80 | 25.82 | 24.63 | 25.65 | +4.057% | 1,060,514 | +42.261% |
| 2026-03-12 | 25.19 | 26.33 | 24.60 | 24.65 | -2.723% | 829,708 | +48.032% |
| 2026-03-11 | 25.21 | 25.97 | 24.64 | 25.34 | -0.471% | 863,395 | +44.002% |
| 2026-03-10 | 26.94 | 27.11 | 25.16 | 25.46 | -5.212% | 1,889,260 | +43.323% |
| 2026-03-09 | 27.33 | 27.52 | 26.25 | 26.86 | -3.416% | 956,470 | +35.853% |
| 2026-03-06 | 27.63 | 28.70 | 27.56 | 27.81 | -1.662% | 1,371,073 | +31.212% |
| 2026-03-05 | 27.22 | 29.69 | 27.20 | 28.28 | +3.818% | 2,515,279 | +29.031% |
| 2026-03-04 | 26.25 | 27.79 | 26.16 | 27.24 | +4.208% | 2,282,453 | +33.957% |
| 2026-03-03 | 22.77 | 26.39 | 22.77 | 26.14 | +11.519% | 2,594,134 | +39.594% |
| 2026-03-02 | 21.73 | 23.90 | 21.73 | 23.44 | +4.503% | 1,638,491 | +55.674% |
| 2026-02-27 | 22.00 | 22.49 | 21.39 | 22.43 | -0.444% | 1,436,309 | +62.684% |
| 2026-02-26 | 21.78 | 23.00 | 21.41 | 22.53 | +4.161% | 1,019,175 | +61.962% |
| 2026-02-25 | 21.45 | 21.79 | 20.30 | 21.63 | +1.454% | 2,175,153 | +68.701% |
| 2026-02-24 | 19.58 | 21.68 | 19.24 | 21.32 | +9.502% | 1,908,012 | +71.154% |
| 2026-02-23 | 21.55 | 21.55 | 19.45 | 19.47 | -10.811% | 1,701,633 | +87.417% |
| 2026-02-20 | 22.13 | 22.76 | 21.66 | 21.83 | -1.489% | 1,109,809 | +67.155% |
| 2026-02-19 | 22.73 | 23.07 | 22.00 | 22.16 | -2.892% | 1,108,657 | +64.666% |
| 2026-02-18 | 24.03 | 24.04 | 22.78 | 22.82 | -4.917% | 1,314,480 | +59.904% |
| 2026-02-17 | 23.42 | 24.39 | 23.23 | 24.00 | +3.315% | 2,170,877 | +52.042% |
| 2026-02-13 | 23.87 | 24.18 | 22.93 | 23.23 | -0.896% | 2,544,357 | +57.081% |
| 2026-02-12 | 24.04 | 24.73 | 22.88 | 23.44 | -2.455% | 2,750,336 | +55.674% |
| 2026-02-11 | 25.42 | 25.72 | 23.40 | 24.03 | -5.912% | 3,572,429 | +51.852% |
| 2026-02-10 | 24.54 | 26.32 | 24.54 | 25.54 | +4.758% | 1,987,351 | +42.874% |
| 2026-02-09 | 23.96 | 24.95 | 23.00 | 24.38 | +1.923% | 1,983,561 | +49.672% |
| 2026-02-06 | 24.36 | 24.65 | 22.76 | 23.92 | +0.631% | 1,683,088 | +52.550% |
| 2026-02-05 | 25.52 | 25.62 | 23.62 | 23.77 | -6.564% | 2,595,199 | +53.513% |
| 2026-02-04 | 23.55 | 25.78 | 20.76 | 25.44 | -13.204% | 7,079,325 | +43.436% |
| 2026-02-03 | 33.04 | 33.35 | 28.78 | 29.31 | -12.872% | 4,294,477 | +24.497% |
| 2026-02-02 | 34.28 | 34.98 | 33.60 | 33.64 | -0.913% | 829,972 | +8.472% |
| 2026-01-30 | 33.97 | 34.58 | 33.34 | 33.95 | -1.107% | 844,504 | +7.482% |
| 2026-01-29 | 36.00 | 36.17 | 33.72 | 34.33 | -5.945% | 1,013,273 | +6.292% |
| 2026-01-28 | 36.99 | 37.26 | 36.35 | 36.50 | -0.815% | 757,864 | -0.027% |
| 2026-01-27 | 39.11 | 39.27 | 36.48 | 36.80 | -6.242% | 680,091 | -0.842% |
| 2026-01-26 | 38.66 | 39.76 | 38.55 | 39.25 | +1.526% | 417,484 | -7.032% |
| 2026-01-23 | 38.54 | 39.31 | 38.43 | 38.66 | -0.284% | 322,840 | -5.613% |
| 2026-01-22 | 37.81 | 38.90 | 37.69 | 38.77 | +3.057% | 376,417 | -5.881% |
| 2026-01-21 | 37.31 | 37.99 | 37.09 | 37.62 | +1.429% | 431,531 | -3.004% |
| 2026-01-20 | 37.43 | 38.00 | 36.98 | 37.09 | -3.134% | 535,189 | -1.618% |
| 2026-01-16 | 39.64 | 39.87 | 37.85 | 38.29 | -2.867% | 723,044 | -4.701% |
| 2026-01-15 | 41.24 | 41.30 | 39.37 | 39.42 | -4.344% | 716,325 | -7.433% |
| 2026-01-14 | 41.02 | 41.32 | 40.25 | 41.21 | -0.097% | 829,755 | -11.454% |
| 2026-01-13 | 42.75 | 43.15 | 40.85 | 41.25 | -3.373% | 537,582 | -11.539% |
| 2026-01-12 | 43.62 | 43.80 | 42.47 | 42.69 | -1.930% | 338,211 | -14.523% |
| 2026-01-09 | 43.91 | 44.41 | 43.06 | 43.53 | -1.360% | 255,609 | -16.173% |
| 2026-01-08 | 44.92 | 44.92 | 43.48 | 44.13 | -2.904% | 294,254 | -17.312% |
| 2026-01-07 | 44.41 | 45.73 | 44.10 | 45.45 | +2.250% | 283,648 | -19.714% |
| 2026-01-06 | 42.57 | 44.65 | 42.00 | 44.45 | +4.220% | 642,645 | -17.908% |
| 2026-01-05 | 43.87 | 44.77 | 42.47 | 42.65 | -2.781% | 585,093 | -14.443% |
| 2026-01-02 | 45.97 | 46.20 | 43.40 | 43.87 | -4.256% | 568,554 | -16.822% |
| 2025-12-31 | 46.70 | 46.70 | 45.70 | 45.82 | -1.505% | 328,619 | -20.362% |
| 2025-12-30 | 47.39 | 47.88 | 46.41 | 46.52 | -2.104% | 366,213 | -21.561% |
| 2025-12-29 | 47.20 | 47.71 | 47.19 | 47.52 | -0.315% | 499,540 | -23.211% |
| 2025-12-26 | 47.35 | 47.93 | 47.08 | 47.67 | +0.804% | 310,355 | -23.453% |
| 2025-12-24 | 47.09 | 47.36 | 46.44 | 47.29 | +0.596% | 228,570 | -22.838% |
| 2025-12-23 | 46.75 | 47.23 | 46.22 | 47.01 | -0.360% | 339,274 | -22.378% |
| 2025-12-22 | 45.91 | 47.63 | 45.91 | 47.18 | +2.677% | 459,372 | -22.658% |
| 2025-12-19 | 46.47 | 46.52 | 45.66 | 45.95 | -1.140% | 620,106 | -20.588% |
| 2025-12-18 | 46.30 | 46.74 | 45.68 | 46.48 | +1.308% | 718,371 | -21.493% |
| 2025-12-17 | 44.90 | 46.15 | 44.84 | 45.88 | +2.319% | 797,671 | -20.466% |
| 2025-12-16 | 42.75 | 45.30 | 42.65 | 44.84 | +5.431% | 788,507 | -18.622% |
| 2025-12-15 | 43.07 | 43.07 | 42.11 | 42.53 | -1.047% | 506,528 | -14.202% |
| 2025-12-12 | 43.17 | 43.42 | 42.80 | 42.98 | -0.601% | 362,121 | -15.100% |
| 2025-12-11 | 42.89 | 43.58 | 42.66 | 43.24 | +0.558% | 400,365 | -15.611% |
| 2025-12-10 | 42.58 | 43.36 | 42.28 | 43.00 | +0.420% | 551,760 | -15.140% |
| 2025-12-09 | 43.08 | 43.69 | 42.78 | 42.82 | -0.742% | 376,713 | -14.783% |
| 2025-12-08 | 43.81 | 43.85 | 42.75 | 43.14 | -0.139% | 463,567 | -15.415% |
| 2025-12-05 | 44.05 | 44.27 | 42.82 | 43.20 | -2.373% | 467,036 | -15.532% |
| 2025-12-04 | 45.36 | 45.70 | 43.98 | 44.25 | -2.058% | 746,898 | -17.537% |
| 2025-12-03 | 42.97 | 45.31 | 42.97 | 45.18 | +4.705% | 778,325 | -19.234% |
| 2025-12-02 | 42.96 | 43.91 | 42.66 | 43.15 | +1.101% | 715,644 | -15.435% |
| 2025-12-01 | 42.60 | 44.12 | 41.77 | 42.68 | -1.181% | 1,088,709 | -14.503% |
| 2025-11-28 | 42.60 | 44.00 | 42.60 | 43.19 | +1.385% | 535,316 | -15.513% |
| 2025-11-26 | 41.62 | 42.97 | 41.60 | 42.60 | +1.598% | 588,980 | -14.343% |
| 2025-11-25 | 40.41 | 42.12 | 40.41 | 41.93 | +3.813% | 353,835 | -12.974% |
| 2025-11-24 | 41.33 | 41.46 | 40.31 | 40.39 | -2.792% | 570,668 | -9.656% |
| 2025-11-21 | 40.06 | 41.97 | 39.72 | 41.55 | +3.694% | 662,637 | -12.178% |
| 2025-11-20 | 41.25 | 41.73 | 39.96 | 40.07 | -1.232% | 485,221 | -8.934% |
| 2025-11-19 | 41.57 | 41.61 | 39.87 | 40.57 | -2.499% | 601,063 | -10.057% |
| 2025-11-18 | 41.26 | 42.20 | 41.05 | 41.61 | +0.483% | 1,049,098 | -12.305% |
| 2025-11-17 | 43.07 | 43.55 | 41.25 | 41.41 | -3.854% | 887,894 | -11.881% |
| 2025-11-14 | 41.41 | 43.62 | 41.16 | 43.07 | +1.868% | 1,017,323 | -15.277% |
| 2025-11-13 | 42.15 | 43.60 | 42.15 | 42.28 | -0.658% | 1,363,634 | -13.694% |
| 2025-11-12 | 42.04 | 42.75 | 41.70 | 42.56 | +1.117% | 907,625 | -14.262% |
| 2025-11-11 | 39.84 | 42.60 | 39.84 | 42.09 | +4.728% | 899,187 | -13.305% |
| 2025-11-10 | 38.79 | 40.82 | 38.39 | 40.19 | +5.430% | 971,418 | -9.206% |
| 2025-11-07 | 38.08 | 38.77 | 37.92 | 38.12 | -1.244% | 710,128 | -4.276% |
| 2025-11-06 | 38.76 | 38.85 | 37.81 | 38.60 | -1.931% | 671,229 | -5.466% |
| 2025-11-05 | 37.55 | 39.84 | 36.00 | 39.36 | +6.178% | 1,278,363 | -7.292% |
| 2025-11-04 | 37.70 | 37.70 | 36.51 | 37.07 | -2.447% | 702,134 | -1.565% |
| 2025-11-03 | 38.44 | 38.69 | 37.72 | 38.00 | -0.990% | 884,144 | -3.974% |
| 2025-10-31 | 38.05 | 38.89 | 38.00 | 38.38 | +0.130% | 674,606 | -4.924% |
| 2025-10-30 | 38.39 | 39.22 | 37.89 | 38.33 | -0.699% | 509,860 | -4.800% |
| 2025-10-29 | 39.61 | 39.61 | 38.42 | 38.60 | -2.574% | 760,250 | -5.466% |
| 2025-10-28 | 39.82 | 40.18 | 39.56 | 39.62 | -0.151% | 467,478 | -7.900% |
| 2025-10-27 | 40.15 | 40.30 | 39.66 | 39.68 | -0.601% | 411,837 | -8.039% |
| 2025-10-24 | 39.98 | 40.22 | 39.67 | 39.92 | +0.961% | 430,318 | -8.592% |
| 2025-10-23 | 39.50 | 39.83 | 39.27 | 39.54 | +0.355% | 494,435 | -7.714% |
| 2025-10-22 | 39.71 | 39.93 | 39.22 | 39.40 | -0.781% | 549,774 | -7.386% |
| 2025-10-21 | 38.19 | 40.09 | 38.14 | 39.71 | +3.627% | 514,233 | -8.109% |
| 2025-10-20 | 37.38 | 38.43 | 37.08 | 38.32 | +3.205% | 650,329 | -4.776% |
| 2025-10-17 | 36.44 | 37.44 | 36.12 | 37.13 | +1.531% | 722,093 | -1.724% |
| 2025-10-16 | 37.66 | 37.96 | 36.44 | 36.57 | -2.636% | 897,280 | -0.219% |
| 2025-10-15 | 37.88 | 38.28 | 37.22 | 37.56 | 0.000% | 672,732 | -2.849% |
| 2025-10-14 | 36.41 | 37.75 | 36.27 | 37.56 | +1.076% | 997,031 | -2.849% |
| 2025-10-13 | 38.07 | 38.34 | 37.13 | 37.16 | -1.589% | 1,337,581 | -1.803% |
| 2025-10-10 | 38.92 | 39.35 | 37.30 | 37.76 | -2.831% | 922,262 | -3.363% |
| 2025-10-09 | 39.37 | 39.52 | 38.70 | 38.86 | -1.421% | 789,897 | -6.099% |
| 2025-10-08 | 39.57 | 39.92 | 39.05 | 39.42 | +0.561% | 599,967 | -7.433% |
| 2025-10-07 | 39.74 | 39.82 | 38.52 | 39.20 | -1.508% | 531,106 | -6.913% |
| 2025-10-06 | 39.57 | 39.87 | 38.38 | 39.80 | +1.195% | 897,831 | -8.317% |
| 2025-10-03 | 40.06 | 40.42 | 39.20 | 39.33 | -1.032% | 691,113 | -7.221% |
| 2025-10-02 | 40.09 | 40.16 | 39.37 | 39.74 | -0.799% | 484,260 | -8.178% |
| 2025-10-01 | 40.59 | 41.30 | 39.58 | 40.06 | -2.054% | 636,575 | -8.912% |
| 2025-09-30 | 41.81 | 42.24 | 40.84 | 40.90 | -2.410% | 580,178 | -10.782% |
| 2025-09-29 | 42.41 | 42.41 | 41.69 | 41.91 | -0.451% | 513,105 | -12.932% |
| 2025-09-26 | 42.16 | 42.76 | 41.74 | 42.10 | +0.167% | 521,270 | -13.325% |
| 2025-09-25 | 42.07 | 42.36 | 41.31 | 42.03 | -1.500% | 658,233 | -13.181% |
| 2025-09-24 | 43.59 | 43.96 | 42.59 | 42.67 | -1.840% | 565,738 | -14.483% |
| 2025-09-23 | 44.96 | 44.96 | 43.27 | 43.47 | -3.163% | 829,589 | -16.057% |
| 2025-09-22 | 44.00 | 45.16 | 43.85 | 44.89 | +0.786% | 394,284 | -18.712% |
| 2025-09-19 | 45.11 | 45.76 | 44.34 | 44.54 | -1.743% | 889,517 | -18.074% |
| 2025-09-18 | 45.38 | 45.93 | 44.95 | 45.33 | +0.913% | 398,665 | -19.501% |
| 2025-09-17 | 44.74 | 46.13 | 44.72 | 44.92 | +0.740% | 499,890 | -18.767% |
| 2025-09-16 | 44.62 | 44.90 | 43.26 | 44.59 | -0.602% | 660,666 | -18.166% |
| 2025-09-15 | 45.35 | 46.83 | 44.81 | 44.86 | -0.664% | 1,077,208 | -18.658% |
| 2025-09-12 | 45.21 | 45.99 | 44.71 | 45.16 | -0.529% | 1,229,289 | -19.198% |
| 2025-09-11 | 44.81 | 45.57 | 44.73 | 45.40 | +2.022% | 556,583 | -19.626% |
| 2025-09-10 | 45.21 | 45.45 | 43.94 | 44.50 | -1.527% | 749,529 | -18.000% |
| 2025-09-09 | 45.55 | 45.59 | 44.62 | 45.19 | -0.331% | 359,611 | -19.252% |
| 2025-09-08 | 44.83 | 45.35 | 44.23 | 45.34 | +1.432% | 432,573 | -19.519% |
| 2025-09-05 | 45.67 | 46.85 | 44.58 | 44.70 | -1.194% | 493,883 | -18.367% |
| 2025-09-04 | 44.00 | 45.57 | 43.25 | 45.24 | +2.353% | 704,909 | -19.341% |
| 2025-09-03 | 44.71 | 45.05 | 43.86 | 44.20 | -1.185% | 553,498 | -17.443% |
| 2025-09-02 | 45.26 | 45.70 | 44.51 | 44.73 | -2.740% | 675,408 | -18.422% |
| 2025-08-29 | 46.48 | 46.73 | 45.59 | 45.99 | -0.926% | 621,612 | -20.657% |
| 2025-08-28 | 47.39 | 47.88 | 46.36 | 46.42 | -2.109% | 1,164,247 | -21.392% |
| 2025-08-27 | 45.25 | 47.55 | 45.12 | 47.42 | +5.284% | 2,071,317 | -23.049% |
| 2025-08-26 | 43.29 | 45.16 | 43.29 | 45.04 | +3.303% | 1,841,410 | -18.983% |
| 2025-08-25 | 42.62 | 43.73 | 42.62 | 43.60 | +1.822% | 1,413,276 | -16.307% |
| 2025-08-22 | 42.03 | 43.52 | 41.65 | 42.82 | +2.196% | 821,048 | -14.783% |
| 2025-08-21 | 41.38 | 42.18 | 40.97 | 41.90 | +0.179% | 840,246 | -12.912% |
| 2025-08-20 | 42.22 | 43.22 | 41.66 | 41.83 | -1.611% | 1,264,716 | -12.756% |
| 2025-08-19 | 42.10 | 42.51 | 41.57 | 42.51 | +0.878% | 900,510 | -14.161% |
| 2025-08-18 | 42.11 | 43.31 | 41.78 | 42.14 | +0.047% | 1,112,439 | -13.408% |
| 2025-08-15 | 41.75 | 42.67 | 41.27 | 42.12 | +1.567% | 1,430,911 | -13.367% |
| 2025-08-14 | 42.12 | 42.50 | 41.44 | 41.47 | -2.767% | 1,292,644 | -12.009% |
| 2025-08-13 | 44.38 | 44.71 | 39.57 | 42.65 | +15.520% | 5,123,646 | -14.443% |
| 2025-08-12 | 35.89 | 37.11 | 35.51 | 36.92 | +3.591% | 1,957,789 | -1.165% |
| 2025-08-11 | 36.88 | 37.39 | 35.52 | 35.64 | -3.519% | 1,990,462 | +2.385% |
| 2025-08-08 | 37.61 | 39.20 | 36.73 | 36.94 | -1.124% | 1,645,197 | -1.218% |
| 2025-08-07 | 40.60 | 40.60 | 36.97 | 37.36 | -6.623% | 1,385,000 | -2.329% |
| 2025-08-06 | 40.62 | 40.99 | 39.63 | 40.01 | -1.210% | 527,616 | -8.798% |
| 2025-08-05 | 40.78 | 41.01 | 40.06 | 40.50 | +0.148% | 871,928 | -9.901% |
| 2025-08-04 | 39.51 | 40.63 | 39.33 | 40.44 | +3.613% | 624,553 | -9.768% |
| 2025-08-01 | 39.29 | 39.50 | 38.35 | 39.03 | -2.547% | 786,107 | -6.508% |
| 2025-07-31 | 41.44 | 41.51 | 39.97 | 40.05 | -2.412% | 612,337 | -8.889% |
| 2025-07-30 | 41.22 | 41.37 | 40.47 | 41.04 | +0.318% | 1,156,946 | -11.087% |
| 2025-07-29 | 41.55 | 42.12 | 40.82 | 40.91 | -0.607% | 1,689,427 | -10.804% |
| 2025-07-28 | 41.83 | 42.03 | 41.07 | 41.16 | -1.153% | 1,006,949 | -11.346% |
| 2025-07-25 | 41.77 | 42.05 | 41.23 | 41.64 | +0.289% | 483,106 | -12.368% |
| 2025-07-24 | 42.31 | 42.53 | 41.24 | 41.52 | -2.306% | 771,698 | -12.115% |
| 2025-07-23 | 42.42 | 42.75 | 41.87 | 42.50 | +0.663% | 455,233 | -14.141% |
| 2025-07-22 | 42.24 | 42.92 | 42.01 | 42.22 | +0.119% | 816,880 | -13.572% |
| 2025-07-21 | 42.57 | 42.90 | 42.09 | 42.17 | -0.870% | 900,580 | -13.469% |
| 2025-07-18 | 43.87 | 44.04 | 42.48 | 42.54 | -2.184% | 784,830 | -14.222% |
| 2025-07-17 | 43.20 | 43.87 | 43.12 | 43.49 | +0.184% | 602,760 | -16.096% |
| 2025-07-16 | 43.16 | 43.48 | 42.60 | 43.41 | +2.141% | 926,841 | -15.941% |
| 2025-07-15 | 43.95 | 44.29 | 42.47 | 42.50 | -2.276% | 963,591 | -14.141% |
| 2025-07-14 | 42.17 | 44.66 | 42.09 | 43.49 | -1.762% | 1,051,393 | -16.096% |
| 2025-07-11 | 46.47 | 46.50 | 44.13 | 44.27 | -5.708% | 762,693 | -17.574% |
| 2025-07-10 | 47.17 | 47.70 | 45.62 | 46.95 | -0.403% | 907,276 | -22.279% |
| 2025-07-09 | 47.20 | 47.56 | 46.05 | 47.14 | -0.254% | 1,021,638 | -22.592% |
| 2025-07-08 | 48.25 | 48.43 | 46.20 | 47.26 | -1.377% | 928,572 | -22.789% |
| 2025-07-07 | 47.76 | 48.28 | 47.24 | 47.92 | -0.395% | 804,168 | -23.852% |
| 2025-07-03 | 47.89 | 49.10 | 47.77 | 48.11 | +0.564% | 569,993 | -24.153% |
| 2025-07-02 | 48.85 | 49.12 | 47.73 | 47.84 | -2.007% | 875,074 | -23.725% |
| 2025-07-01 | 51.34 | 51.61 | 48.57 | 48.82 | -5.424% | 783,205 | -25.256% |
| 2025-06-30 | 51.66 | 52.04 | 50.92 | 51.62 | +0.978% | 836,024 | -29.310% |
| 2025-06-27 | 51.53 | 51.55 | 50.22 | 51.12 | +0.078% | 923,568 | -28.619% |
| 2025-06-26 | 50.53 | 52.08 | 49.21 | 51.08 | +2.160% | 767,293 | -28.563% |
| 2025-06-25 | 53.81 | 53.81 | 49.77 | 50.00 | -6.068% | 826,667 | -27.020% |
| 2025-06-24 | 53.01 | 53.76 | 52.30 | 53.23 | +0.681% | 808,264 | -31.448% |
| 2025-06-23 | 52.47 | 53.14 | 51.51 | 52.87 | +0.208% | 486,812 | -30.982% |
| 2025-06-20 | 53.78 | 54.50 | 51.86 | 52.76 | -1.217% | 945,061 | -30.838% |
| 2025-06-18 | 53.99 | 54.30 | 53.16 | 53.41 | -1.074% | 371,087 | -31.679% |
| 2025-06-17 | 53.90 | 54.86 | 53.71 | 53.99 | -0.954% | 491,281 | -32.413% |
| 2025-06-16 | 54.16 | 55.12 | 53.75 | 54.51 | +1.945% | 406,180 | -33.058% |
| 2025-06-13 | 54.81 | 55.38 | 53.31 | 53.47 | -4.210% | 437,115 | -31.756% |
| 2025-06-12 | 56.33 | 57.07 | 55.51 | 55.82 | -1.569% | 411,594 | -34.629% |
| 2025-06-11 | 57.45 | 58.15 | 56.47 | 56.71 | -1.219% | 677,546 | -35.655% |
| 2025-06-10 | 58.37 | 58.63 | 57.35 | 57.41 | -1.527% | 965,998 | -36.440% |
| 2025-06-09 | 58.51 | 58.79 | 57.83 | 58.30 | +0.120% | 541,619 | -37.410% |
| 2025-06-06 | 57.19 | 58.30 | 56.70 | 58.23 | +2.898% | 382,494 | -37.335% |
| 2025-06-05 | 56.55 | 57.52 | 56.02 | 56.59 | +0.071% | 521,600 | -35.519% |
| 2025-06-04 | 56.03 | 56.70 | 55.95 | 56.55 | +0.910% | 277,005 | -35.473% |
| 2025-06-03 | 55.41 | 56.13 | 55.16 | 56.04 | +0.610% | 350,441 | -34.886% |
| 2025-06-02 | 54.85 | 55.72 | 53.72 | 55.70 | +1.052% | 426,517 | -34.488% |
| 2025-05-30 | 54.45 | 55.33 | 53.93 | 55.12 | +1.249% | 484,612 | -33.799% |
| 2025-05-29 | 55.44 | 55.50 | 53.88 | 54.44 | -1.090% | 472,446 | -32.972% |
| 2025-05-28 | 55.32 | 55.80 | 54.89 | 55.04 | -0.073% | 347,705 | -33.703% |
| 2025-05-27 | 55.68 | 55.95 | 54.38 | 55.08 | +0.916% | 812,762 | -33.751% |
| 2025-05-23 | 55.13 | 56.05 | 54.34 | 54.58 | -3.244% | 725,076 | -33.144% |
| 2025-05-22 | 56.38 | 57.43 | 56.03 | 56.41 | -0.159% | 621,965 | -35.313% |
| 2025-05-21 | 56.39 | 57.64 | 56.11 | 56.50 | -1.085% | 758,824 | -35.416% |
| 2025-05-20 | 56.88 | 57.27 | 56.16 | 57.12 | -0.262% | 473,500 | -36.117% |
| 2025-05-19 | 57.19 | 57.80 | 56.46 | 57.27 | -1.733% | 615,674 | -36.284% |
| 2025-05-16 | 57.52 | 58.84 | 57.21 | 58.28 | +2.371% | 877,673 | -37.388% |
| 2025-05-15 | 56.64 | 57.16 | 55.10 | 56.93 | +0.300% | 460,377 | -35.904% |
| 2025-05-14 | 56.68 | 57.32 | 55.42 | 56.76 | +0.265% | 788,557 | -35.712% |
| 2025-05-13 | 56.50 | 58.22 | 56.01 | 56.61 | +0.533% | 681,332 | -35.541% |
| 2025-05-12 | 56.57 | 57.20 | 54.69 | 56.31 | +4.471% | 792,312 | -35.198% |
| 2025-05-09 | 55.10 | 55.10 | 52.70 | 53.90 | -1.110% | 513,143 | -32.301% |
| 2025-05-08 | 54.85 | 55.08 | 52.98 | 54.51 | +2.031% | 784,814 | -33.052% |
| 2025-05-07 | 56.04 | 57.93 | 51.44 | 53.42 | -6.592% | 1,374,380 | -31.692% |
| 2025-05-06 | 56.15 | 57.51 | 56.15 | 57.19 | -0.850% | 891,090 | -36.195% |
| 2025-05-05 | 57.18 | 59.10 | 57.02 | 57.68 | -0.842% | 733,916 | -36.737% |
| 2025-05-02 | 56.04 | 58.28 | 56.00 | 58.17 | +4.924% | 501,057 | -37.270% |
| 2025-05-01 | 55.34 | 56.29 | 54.46 | 55.44 | +2.175% | 573,505 | -34.181% |
| 2025-04-30 | 53.42 | 54.47 | 52.46 | 54.26 | -0.532% | 307,788 | -32.750% |
| 2025-04-29 | 54.16 | 54.92 | 53.75 | 54.55 | +0.832% | 327,929 | -33.107% |
| 2025-04-28 | 54.50 | 55.11 | 53.28 | 54.10 | -0.515% | 272,345 | -32.551% |
| 2025-04-25 | 54.40 | 54.54 | 53.48 | 54.38 | -0.037% | 262,708 | -32.898% |
| 2025-04-24 | 52.25 | 54.62 | 52.09 | 54.40 | +4.837% | 376,562 | -32.923% |
| 2025-04-23 | 52.33 | 54.12 | 51.44 | 51.89 | +4.009% | 411,584 | -29.678% |
| 2025-04-22 | 49.35 | 50.57 | 48.31 | 49.89 | +2.887% | 426,357 | -26.859% |
| 2025-04-21 | 50.54 | 51.40 | 47.41 | 48.49 | -5.863% | 611,662 | -24.747% |
| 2025-04-17 | 51.42 | 52.23 | 50.54 | 51.51 | +0.507% | 494,286 | -29.159% |
| 2025-04-16 | 52.31 | 53.23 | 50.48 | 51.25 | -4.206% | 436,620 | -28.800% |
| 2025-04-15 | 52.56 | 53.71 | 52.20 | 53.50 | +1.982% | 427,266 | -31.794% |
| 2025-04-14 | 53.17 | 53.92 | 51.60 | 52.46 | 0.000% | 371,124 | -30.442% |