PEGA
Pegasystems Inc
stockNASDAQ
At CloseOct 6, 2026 3:59:59 PM EDT
34.57USD+0.116%(+0.04)1,575,767
32.55Bid36.06Ask3.51SpreadPre-marketOct 6, 2026 9:27:30 AM EDT
34.94USD+1.187%(+0.41)
After-hoursOct 6, 2026 4:41:30 PM EDT
34.60USD+0.087%(+0.03)
PEGA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.56 | 35.22 | 34.16 | 34.57 | +0.116% | 1,575,767 | 0.000% | |
| 2026-10-05 | 33.94 | 34.72 | 33.87 | 34.53 | +1.768% | 1,801,079 | +0.116% | |
| 2026-10-02 | 34.59 | 34.71 | 33.71 | 33.93 | -1.452% | 1,251,374 | +1.886% | |
| 2026-10-01 | 34.15 | 35.01 | 33.86 | 34.43 | +3.456% | 1,878,214 | +0.407% | Div $0.030 |
| 2026-09-30 | 33.40 | 33.77 | 32.36 | 33.28 | +0.940% | 3,091,309 | +3.876% | |
| 2026-09-29 | 32.99 | 33.23 | 32.33 | 32.97 | -0.782% | 1,410,118 | +4.853% | |
| 2026-09-28 | 32.19 | 33.37 | 31.56 | 33.23 | -1.526% | 1,411,513 | +4.033% | |
| 2026-09-25 | 34.27 | 34.54 | 33.58 | 33.74 | -1.417% | 1,110,111 | +2.445% | |
| 2026-09-24 | 34.91 | 35.74 | 34.03 | 34.23 | -2.700% | 1,966,711 | +0.993% | |
| 2026-09-23 | 34.78 | 35.50 | 34.59 | 35.18 | +1.369% | 1,260,159 | -1.734% | |
| 2026-09-22 | 35.63 | 35.80 | 33.95 | 34.70 | -0.744% | 1,686,203 | -0.389% | |
| 2026-09-21 | 35.68 | 35.76 | 34.70 | 34.97 | -0.243% | 2,047,803 | -1.130% | |
| 2026-09-18 | 36.07 | 36.07 | 34.78 | 35.05 | -2.828% | 4,218,809 | -1.369% | |
| 2026-09-17 | 34.95 | 36.44 | 34.66 | 36.07 | -2.090% | 2,589,711 | -4.159% | |
| 2026-09-16 | 36.67 | 37.60 | 36.52 | 36.84 | -2.099% | 3,009,610 | -6.162% | |
| 2026-09-15 | 38.04 | 38.83 | 37.53 | 37.63 | -2.790% | 2,711,037 | -8.132% | |
| 2026-09-14 | 37.00 | 38.80 | 36.98 | 38.71 | +6.816% | 2,198,086 | -10.695% | |
| 2026-09-11 | 36.10 | 36.53 | 35.67 | 36.24 | +1.456% | 1,551,385 | -4.608% | |
| 2026-09-10 | 34.89 | 36.00 | 34.64 | 35.72 | +1.970% | 3,332,051 | -3.219% | |
| 2026-09-09 | 35.91 | 35.91 | 34.71 | 35.03 | -2.151% | 1,609,048 | -1.313% | |
| 2026-09-08 | 36.92 | 37.12 | 34.80 | 35.80 | -4.176% | 2,566,533 | -3.436% | |
| 2026-09-04 | 37.51 | 37.67 | 36.35 | 37.36 | -0.954% | 2,122,409 | -7.468% | |
| 2026-09-03 | 38.19 | 38.96 | 37.38 | 37.72 | +1.072% | 2,719,331 | -8.351% | |
| 2026-09-02 | 36.65 | 37.46 | 36.28 | 37.32 | +1.745% | 2,832,283 | -7.369% | |
| 2026-09-01 | 36.26 | 37.31 | 36.10 | 36.68 | -0.353% | 4,469,692 | -5.752% | |
| 2026-08-31 | 35.53 | 36.98 | 35.53 | 36.81 | +1.769% | 2,181,449 | -6.085% | |
| 2026-08-28 | 35.84 | 36.53 | 35.69 | 36.17 | +0.780% | 1,404,691 | -4.424% | |
| 2026-08-27 | 34.61 | 36.08 | 34.30 | 35.89 | +6.089% | 2,461,574 | -3.678% | |
| 2026-08-26 | 33.28 | 34.38 | 33.25 | 33.83 | -0.500% | 1,137,492 | +2.187% | |
| 2026-08-25 | 34.09 | 34.41 | 33.59 | 34.00 | -0.817% | 1,328,883 | +1.676% | |
| 2026-08-24 | 33.45 | 34.56 | 33.33 | 34.28 | +2.145% | 2,103,439 | +0.846% | |
| 2026-08-21 | 33.46 | 34.00 | 33.05 | 33.56 | -0.149% | 1,954,139 | +3.010% | |
| 2026-08-20 | 33.52 | 34.05 | 33.30 | 33.61 | -0.650% | 1,475,789 | +2.856% | |
| 2026-08-19 | 32.61 | 34.11 | 32.18 | 33.83 | +4.092% | 1,968,042 | +2.187% | |
| 2026-08-18 | 32.35 | 32.80 | 32.27 | 32.50 | +1.945% | 1,237,287 | +6.369% | |
| 2026-08-17 | 31.70 | 32.17 | 31.11 | 31.88 | -1.361% | 1,675,007 | +8.438% | |
| 2026-08-14 | 34.00 | 34.00 | 32.04 | 32.32 | -3.494% | 1,717,874 | +6.962% | |
| 2026-08-13 | 31.44 | 33.76 | 31.32 | 33.49 | +6.826% | 2,282,273 | +3.225% | |
| 2026-08-12 | 32.29 | 32.83 | 31.26 | 31.35 | -5.201% | 1,535,717 | +10.271% | |
| 2026-08-11 | 32.75 | 33.70 | 32.55 | 33.07 | +0.182% | 1,408,612 | +4.536% | |
| 2026-08-10 | 32.53 | 33.20 | 32.27 | 33.01 | +0.825% | 1,070,472 | +4.726% | |
| 2026-08-07 | 32.30 | 32.83 | 31.97 | 32.74 | +3.379% | 1,341,361 | +5.589% | |
| 2026-08-06 | 30.95 | 31.80 | 30.55 | 31.67 | -0.440% | 1,225,569 | +9.157% | |
| 2026-08-05 | 32.02 | 32.11 | 31.43 | 31.81 | +0.189% | 1,646,116 | +8.677% | |
| 2026-08-04 | 30.87 | 31.75 | 30.87 | 31.75 | +1.211% | 1,283,843 | +8.882% | |
| 2026-08-03 | 31.30 | 32.06 | 30.82 | 31.37 | +2.684% | 2,176,447 | +10.201% | |
| 2026-07-31 | 29.80 | 30.66 | 29.53 | 30.55 | +1.732% | 2,934,289 | +13.159% | |
| 2026-07-30 | 30.11 | 30.30 | 28.49 | 30.03 | -2.973% | 3,413,818 | +15.118% | |
| 2026-07-29 | 29.39 | 31.23 | 29.39 | 30.95 | +4.809% | 3,630,019 | +11.696% | |
| 2026-07-28 | 29.10 | 30.15 | 28.98 | 29.53 | +3.252% | 5,107,701 | +17.067% | |
| 2026-07-27 | 27.50 | 29.64 | 27.49 | 28.60 | +6.637% | 4,554,603 | +20.874% | |
| 2026-07-24 | 26.36 | 26.85 | 25.81 | 26.82 | +3.114% | 4,510,207 | +28.896% | |
| 2026-07-23 | 25.61 | 26.74 | 25.34 | 26.01 | +0.077% | 5,483,476 | +32.910% | |
| 2026-07-22 | 25.32 | 27.50 | 25.10 | 25.99 | -15.999% | 14,029,923 | +33.013% | |
| 2026-07-21 | 30.90 | 31.47 | 30.40 | 30.94 | -2.367% | 7,407,179 | +11.732% | |
| 2026-07-20 | 31.52 | 32.10 | 30.85 | 31.69 | -1.461% | 5,579,298 | +9.088% | |
| 2026-07-17 | 32.27 | 33.20 | 31.21 | 32.16 | -2.309% | 3,101,282 | +7.494% | |
| 2026-07-16 | 31.58 | 32.99 | 31.03 | 32.92 | +5.243% | 2,365,970 | +5.012% | |
| 2026-07-15 | 31.29 | 32.25 | 31.04 | 31.28 | +1.956% | 2,666,988 | +10.518% | |
| 2026-07-14 | 30.40 | 31.95 | 30.25 | 30.68 | -3.945% | 2,351,529 | +12.679% | |
| 2026-07-13 | 31.76 | 32.54 | 30.98 | 31.94 | +2.241% | 1,801,568 | +8.234% | |
| 2026-07-10 | 32.96 | 33.11 | 31.18 | 31.24 | -2.588% | 1,219,464 | +10.659% | |
| 2026-07-09 | 30.50 | 32.13 | 30.31 | 32.07 | +1.648% | 1,068,537 | +7.795% | |
| 2026-07-08 | 31.67 | 32.13 | 31.16 | 31.55 | -2.049% | 1,437,186 | +9.572% | |
| 2026-07-07 | 31.69 | 32.38 | 31.33 | 32.21 | +2.973% | 2,468,140 | +7.327% | |
| 2026-07-06 | 30.90 | 31.61 | 30.29 | 31.28 | +0.757% | 3,165,705 | +10.518% | |
| 2026-07-02 | 31.22 | 32.10 | 31.03 | 31.05 | -0.145% | 2,079,812 | +11.354% | |
| 2026-07-01 | 30.97 | 31.73 | 30.73 | 31.09 | +3.737% | 1,987,351 | +11.193% | Div $0.030 |
| 2026-06-30 | 29.98 | 30.18 | 29.29 | 29.97 | -1.576% | 1,891,809 | +15.349% | |
| 2026-06-29 | 31.29 | 31.66 | 30.15 | 30.45 | -1.072% | 1,841,014 | +13.530% | |
| 2026-06-26 | 29.03 | 30.89 | 29.03 | 30.78 | +7.173% | 2,220,514 | +12.313% | |
| 2026-06-25 | 29.63 | 30.30 | 28.66 | 28.72 | -4.011% | 2,020,476 | +20.369% | |
| 2026-06-24 | 29.70 | 30.76 | 29.59 | 29.92 | +0.268% | 2,546,996 | +15.541% | |
| 2026-06-23 | 29.78 | 30.13 | 29.04 | 29.84 | +1.566% | 3,670,139 | +15.851% | |
| 2026-06-22 | 29.64 | 30.45 | 28.72 | 29.38 | -2.360% | 2,964,952 | +17.665% | |
| 2026-06-18 | 30.00 | 30.29 | 29.39 | 30.09 | -0.463% | 4,152,179 | +14.889% | |
| 2026-06-17 | 31.93 | 32.69 | 30.11 | 30.23 | -6.553% | 3,645,971 | +14.357% | |
| 2026-06-16 | 32.70 | 33.34 | 31.92 | 32.35 | -1.131% | 2,306,536 | +6.862% | |
| 2026-06-15 | 33.15 | 33.84 | 32.56 | 32.72 | -0.122% | 2,256,600 | +5.654% | |
| 2026-06-12 | 32.91 | 32.93 | 31.46 | 32.76 | -0.152% | 2,125,775 | +5.525% | |
| 2026-06-11 | 32.37 | 33.02 | 31.97 | 32.81 | -0.304% | 1,535,121 | +5.364% | |
| 2026-06-10 | 33.08 | 34.00 | 32.72 | 32.91 | -3.659% | 1,809,785 | +5.044% | |
| 2026-06-09 | 34.60 | 35.16 | 33.22 | 34.16 | -2.706% | 2,133,242 | +1.200% | |
| 2026-06-08 | 34.31 | 35.40 | 33.77 | 35.11 | +1.152% | 2,092,840 | -1.538% | |
| 2026-06-05 | 35.20 | 35.77 | 34.08 | 34.71 | -2.060% | 1,499,438 | -0.403% | |
| 2026-06-04 | 36.07 | 36.40 | 35.01 | 35.44 | +0.940% | 1,655,260 | -2.455% | |
| 2026-06-03 | 35.92 | 35.92 | 34.58 | 35.11 | -4.097% | 1,656,452 | -1.538% | |
| 2026-06-02 | 36.65 | 37.39 | 35.51 | 36.61 | -3.480% | 1,690,205 | -5.572% | |
| 2026-06-01 | 36.99 | 38.14 | 36.08 | 37.93 | +6.157% | 1,976,957 | -8.858% | |
| 2026-05-29 | 34.06 | 35.93 | 34.03 | 35.73 | +5.585% | 3,051,159 | -3.247% | |
| 2026-05-28 | 33.75 | 34.91 | 33.26 | 33.84 | +0.267% | 1,396,295 | +2.157% | |
| 2026-05-27 | 34.47 | 35.15 | 33.71 | 33.75 | -1.689% | 1,453,699 | +2.430% | |
| 2026-05-26 | 34.37 | 34.80 | 33.56 | 34.33 | -0.058% | 1,140,285 | +0.699% | |
| 2026-05-22 | 34.66 | 35.30 | 34.12 | 34.35 | +0.292% | 1,370,240 | +0.640% | |
| 2026-05-21 | 33.74 | 34.30 | 32.92 | 34.25 | -0.349% | 1,610,376 | +0.934% | |
| 2026-05-20 | 32.91 | 34.38 | 32.00 | 34.37 | +2.597% | 1,762,711 | +0.582% | |
| 2026-05-19 | 35.10 | 35.49 | 33.09 | 33.50 | -1.903% | 1,526,487 | +3.194% | |
| 2026-05-18 | 33.65 | 34.81 | 33.61 | 34.15 | +1.305% | 1,932,374 | +1.230% | |
| 2026-05-15 | 33.66 | 34.13 | 33.30 | 33.71 | +0.958% | 1,704,319 | +2.551% | |
| 2026-05-14 | 32.87 | 33.79 | 32.23 | 33.39 | +2.048% | 1,707,437 | +3.534% | |
| 2026-05-13 | 33.94 | 34.21 | 32.53 | 32.72 | -3.793% | 2,387,537 | +5.654% | |
| 2026-05-12 | 34.42 | 35.05 | 33.98 | 34.01 | -0.730% | 2,401,402 | +1.647% | |
| 2026-05-11 | 35.60 | 36.30 | 33.94 | 34.26 | -4.767% | 1,877,747 | +0.905% | |
| 2026-05-08 | 36.29 | 36.34 | 35.18 | 35.98 | -2.056% | 1,622,522 | -3.905% | |
| 2026-05-07 | 37.28 | 37.89 | 36.56 | 36.73 | +0.990% | 1,930,699 | -5.881% | |
| 2026-05-06 | 37.00 | 37.00 | 35.50 | 36.37 | -1.570% | 1,804,358 | -4.949% | |
| 2026-05-05 | 37.07 | 37.20 | 35.44 | 36.95 | +0.435% | 1,609,198 | -6.441% | |
| 2026-05-04 | 36.38 | 37.62 | 36.27 | 36.79 | +1.630% | 1,832,868 | -6.034% | |
| 2026-05-01 | 37.71 | 38.21 | 35.82 | 36.20 | -0.958% | 2,350,291 | -4.503% | |
| 2026-04-30 | 35.24 | 36.76 | 35.01 | 36.55 | +2.467% | 2,189,826 | -5.417% | |
| 2026-04-29 | 35.40 | 36.00 | 34.81 | 35.67 | -0.806% | 2,242,246 | -3.084% | |
| 2026-04-28 | 37.13 | 38.09 | 35.88 | 35.96 | -2.203% | 1,820,072 | -3.865% | |
| 2026-04-27 | 37.13 | 37.79 | 36.06 | 36.77 | -1.500% | 2,509,984 | -5.983% | |
| 2026-04-24 | 35.45 | 37.38 | 35.45 | 37.33 | +5.901% | 2,968,075 | -7.394% | |
| 2026-04-23 | 35.81 | 36.75 | 34.34 | 35.25 | -5.950% | 5,382,106 | -1.929% | |
| 2026-04-22 | 40.98 | 41.85 | 37.17 | 37.48 | -4.607% | 5,259,277 | -7.764% | |
| 2026-04-21 | 42.23 | 42.98 | 38.64 | 39.29 | -10.297% | 5,558,144 | -12.013% | |
| 2026-04-20 | 43.24 | 44.65 | 42.87 | 43.80 | +0.436% | 1,894,130 | -21.073% | |
| 2026-04-17 | 44.49 | 44.91 | 43.38 | 43.61 | +0.762% | 1,945,816 | -20.729% | |
| 2026-04-16 | 43.77 | 44.69 | 42.96 | 43.28 | +1.240% | 1,570,432 | -20.125% | |
| 2026-04-15 | 41.74 | 43.13 | 41.59 | 42.75 | +3.687% | 2,538,265 | -19.135% | |
| 2026-04-14 | 42.09 | 42.88 | 41.04 | 41.23 | -0.842% | 2,214,888 | -16.153% | |
| 2026-04-13 | 39.40 | 41.83 | 39.39 | 41.58 | +5.613% | 2,353,962 | -16.859% | |
| 2026-04-10 | 39.87 | 39.98 | 38.38 | 39.37 | -1.254% | 2,318,466 | -12.192% | |
| 2026-04-09 | 40.81 | 40.81 | 38.77 | 39.87 | -3.228% | 2,059,248 | -13.293% | |
| 2026-04-08 | 43.88 | 44.33 | 41.14 | 41.20 | -2.715% | 2,116,982 | -16.092% | |
| 2026-04-07 | 42.21 | 43.16 | 41.98 | 42.35 | -0.306% | 1,691,093 | -18.371% | |
| 2026-04-06 | 42.38 | 42.86 | 41.85 | 42.48 | -0.328% | 1,492,063 | -18.621% | |
| 2026-04-02 | 41.60 | 43.50 | 41.01 | 42.62 | +0.780% | 1,726,978 | -18.888% | |
| 2026-04-01 | 43.17 | 43.68 | 42.18 | 42.29 | -0.634% | 2,357,186 | -18.255% | Div $0.030 |
| 2026-03-31 | 41.88 | 42.92 | 41.28 | 42.56 | +2.604% | 1,571,526 | -18.773% | |
| 2026-03-30 | 40.76 | 41.80 | 40.60 | 41.48 | +2.903% | 1,257,269 | -16.659% | |
| 2026-03-27 | 41.30 | 41.64 | 39.68 | 40.31 | -4.388% | 1,552,437 | -14.240% | |
| 2026-03-26 | 41.20 | 42.77 | 41.15 | 42.16 | +1.615% | 970,218 | -18.003% | |
| 2026-03-25 | 42.67 | 43.29 | 40.63 | 41.49 | -1.097% | 1,220,759 | -16.679% | |
| 2026-03-24 | 43.67 | 43.67 | 41.09 | 41.95 | -5.433% | 1,491,952 | -17.592% | |
| 2026-03-23 | 44.13 | 44.92 | 43.05 | 44.36 | +2.165% | 1,739,464 | -22.069% | |
| 2026-03-20 | 42.53 | 44.08 | 41.56 | 43.42 | +0.602% | 2,955,517 | -20.382% | |
| 2026-03-19 | 42.51 | 44.32 | 42.51 | 43.16 | +0.232% | 1,190,801 | -19.903% | |
| 2026-03-18 | 41.70 | 43.52 | 41.48 | 43.06 | +1.365% | 2,472,224 | -19.717% | |
| 2026-03-17 | 42.85 | 44.85 | 42.36 | 42.48 | -0.863% | 1,898,387 | -18.621% | |
| 2026-03-16 | 42.71 | 43.79 | 42.42 | 42.85 | +0.942% | 2,006,280 | -19.323% | |
| 2026-03-13 | 42.09 | 42.83 | 41.05 | 42.45 | -0.118% | 5,331,355 | -18.563% | |
| 2026-03-12 | 43.47 | 44.00 | 42.11 | 42.50 | -2.501% | 2,476,765 | -18.659% | |
| 2026-03-11 | 45.79 | 45.79 | 43.23 | 43.59 | -2.461% | 2,061,545 | -20.693% | |
| 2026-03-10 | 46.21 | 46.28 | 44.29 | 44.69 | -3.247% | 1,395,050 | -22.645% | |
| 2026-03-09 | 46.63 | 47.00 | 45.09 | 46.19 | -2.223% | 2,350,213 | -25.157% | |
| 2026-03-06 | 46.82 | 47.75 | 46.15 | 47.24 | -0.127% | 2,325,825 | -26.820% | |
| 2026-03-05 | 46.72 | 48.39 | 46.69 | 47.30 | +0.531% | 2,200,567 | -26.913% | |
| 2026-03-04 | 45.02 | 48.00 | 44.91 | 47.05 | +4.532% | 2,481,082 | -26.525% | |
| 2026-03-03 | 43.46 | 46.04 | 43.23 | 45.01 | +0.874% | 1,682,721 | -23.195% | |
| 2026-03-02 | 43.37 | 45.01 | 43.20 | 44.62 | +2.035% | 1,581,386 | -22.524% | |
| 2026-02-27 | 43.88 | 44.19 | 43.01 | 43.73 | -3.487% | 2,636,517 | -20.947% | |
| 2026-02-26 | 44.09 | 45.41 | 43.67 | 45.31 | +5.176% | 2,761,240 | -23.703% | |
| 2026-02-25 | 43.50 | 43.91 | 42.08 | 43.08 | -0.462% | 2,239,276 | -19.754% | |
| 2026-02-24 | 42.01 | 44.80 | 41.43 | 43.28 | +3.097% | 2,425,572 | -20.125% | |
| 2026-02-23 | 44.66 | 44.67 | 41.41 | 41.98 | -7.451% | 3,247,045 | -17.651% | |
| 2026-02-20 | 44.58 | 45.96 | 44.01 | 45.36 | +1.340% | 2,605,431 | -23.787% | |
| 2026-02-19 | 44.61 | 44.91 | 43.49 | 44.76 | +0.179% | 1,911,197 | -22.766% | |
| 2026-02-18 | 44.65 | 45.30 | 44.30 | 44.68 | +0.404% | 2,009,941 | -22.628% | |
| 2026-02-17 | 43.63 | 45.38 | 43.12 | 44.50 | +1.482% | 4,203,034 | -22.315% | |
| 2026-02-13 | 41.27 | 44.13 | 40.44 | 43.85 | +8.032% | 4,253,538 | -21.163% | |
| 2026-02-12 | 39.11 | 42.34 | 38.84 | 40.59 | +7.013% | 7,274,114 | -14.831% | |
| 2026-02-11 | 39.08 | 39.61 | 35.89 | 37.93 | -11.852% | 6,200,215 | -8.858% | |
| 2026-02-10 | 42.00 | 43.27 | 41.60 | 43.03 | +2.844% | 3,994,340 | -19.661% | |
| 2026-02-09 | 40.08 | 42.41 | 39.25 | 41.84 | +4.287% | 3,107,523 | -17.376% | |
| 2026-02-06 | 38.86 | 40.22 | 37.88 | 40.12 | +5.026% | 2,201,603 | -13.833% | |
| 2026-02-05 | 39.03 | 40.26 | 37.90 | 38.20 | -2.700% | 1,904,006 | -9.503% | |
| 2026-02-04 | 39.55 | 40.60 | 37.54 | 39.26 | -1.555% | 2,765,436 | -11.946% | |
| 2026-02-03 | 42.90 | 43.34 | 38.76 | 39.88 | -8.469% | 3,448,238 | -13.315% | |
| 2026-02-02 | 43.54 | 44.73 | 43.20 | 43.57 | -0.275% | 1,878,823 | -20.656% | |
| 2026-01-30 | 44.49 | 45.04 | 43.45 | 43.69 | -2.084% | 2,007,369 | -20.874% | |
| 2026-01-29 | 47.93 | 48.00 | 43.45 | 44.62 | -9.585% | 3,382,894 | -22.524% | |
| 2026-01-28 | 50.00 | 50.83 | 49.03 | 49.35 | -0.904% | 1,251,600 | -29.949% | |
| 2026-01-27 | 51.10 | 51.10 | 49.11 | 49.80 | -1.872% | 2,060,424 | -30.582% | |
| 2026-01-26 | 50.40 | 51.42 | 50.28 | 50.75 | +0.734% | 2,100,927 | -31.882% | |
| 2026-01-23 | 50.09 | 51.21 | 50.04 | 50.38 | +0.499% | 1,467,244 | -31.382% | |
| 2026-01-22 | 48.64 | 50.18 | 48.14 | 50.13 | +4.590% | 2,072,083 | -31.039% | |
| 2026-01-21 | 51.35 | 51.45 | 47.27 | 47.93 | -6.093% | 2,934,369 | -27.874% | |
| 2026-01-20 | 50.36 | 51.95 | 50.36 | 51.04 | -1.827% | 1,220,018 | -32.269% | |
| 2026-01-16 | 53.06 | 53.19 | 51.30 | 51.99 | -1.906% | 1,673,102 | -33.506% | |
| 2026-01-15 | 56.19 | 56.64 | 52.88 | 53.00 | -5.593% | 2,001,351 | -34.774% | |
| 2026-01-14 | 57.08 | 57.77 | 55.22 | 56.14 | -2.433% | 1,100,675 | -38.422% | |
| 2026-01-13 | 58.22 | 59.24 | 57.03 | 57.54 | -1.270% | 875,373 | -39.920% | |
| 2026-01-12 | 57.55 | 59.53 | 57.48 | 58.28 | +0.587% | 1,169,710 | -40.683% | |
| 2026-01-09 | 59.55 | 59.98 | 57.83 | 57.94 | -2.605% | 969,205 | -40.335% | |
| 2026-01-08 | 60.44 | 61.33 | 59.29 | 59.49 | -2.251% | 911,835 | -41.889% | |
| 2026-01-07 | 59.97 | 62.15 | 59.50 | 60.86 | +1.349% | 855,038 | -43.198% | |
| 2026-01-06 | 58.43 | 60.55 | 58.43 | 60.05 | +2.282% | 1,240,169 | -42.431% | |
| 2026-01-05 | 56.17 | 60.00 | 55.54 | 58.71 | +4.727% | 1,297,996 | -41.117% | |
| 2026-01-02 | 60.14 | 60.16 | 55.33 | 56.06 | -6.129% | 1,688,248 | -38.334% | Div $0.030 |
| 2025-12-31 | 61.24 | 61.25 | 59.53 | 59.72 | -2.609% | 896,455 | -42.113% | |
| 2025-12-30 | 61.70 | 62.36 | 61.06 | 61.32 | -1.383% | 696,888 | -43.624% | |
| 2025-12-29 | 62.13 | 62.89 | 61.82 | 62.18 | -0.400% | 822,145 | -44.403% | |
| 2025-12-26 | 62.13 | 62.49 | 61.57 | 62.43 | +0.483% | 570,692 | -44.626% | |
| 2025-12-24 | 62.43 | 62.61 | 61.28 | 62.13 | -0.798% | 507,823 | -44.359% | |
| 2025-12-23 | 62.01 | 62.67 | 61.29 | 62.63 | +0.176% | 990,216 | -44.803% | |
| 2025-12-22 | 61.37 | 63.26 | 61.16 | 62.52 | +2.207% | 836,443 | -44.706% | |
| 2025-12-19 | 58.89 | 61.75 | 58.74 | 61.17 | +3.872% | 3,115,371 | -43.485% | |
| 2025-12-18 | 58.10 | 59.01 | 57.91 | 58.89 | +2.507% | 1,009,965 | -41.297% | |
| 2025-12-17 | 58.52 | 59.54 | 57.28 | 57.45 | -1.593% | 854,633 | -39.826% | |
| 2025-12-16 | 58.11 | 59.16 | 57.84 | 58.38 | 0.000% | 777,237 | -40.785% | |
| 2025-12-15 | 59.96 | 60.11 | 58.28 | 58.38 | -2.096% | 887,883 | -40.785% | |
| 2025-12-12 | 61.33 | 61.37 | 59.24 | 59.63 | -2.930% | 766,166 | -42.026% | |
| 2025-12-11 | 60.92 | 62.46 | 60.76 | 61.43 | +0.425% | 944,525 | -43.725% | |
| 2025-12-10 | 61.13 | 61.75 | 59.76 | 61.17 | -0.261% | 1,113,963 | -43.485% | |
| 2025-12-09 | 60.22 | 62.28 | 60.22 | 61.33 | +1.523% | 1,451,603 | -43.633% | |
| 2025-12-08 | 60.20 | 61.47 | 59.45 | 60.41 | +0.499% | 1,239,147 | -42.774% | |
| 2025-12-05 | 57.53 | 60.57 | 57.35 | 60.11 | +5.456% | 1,775,046 | -42.489% | |
| 2025-12-04 | 55.03 | 57.21 | 54.80 | 57.00 | +4.167% | 1,332,759 | -39.351% | |
| 2025-12-03 | 55.50 | 55.90 | 54.32 | 54.72 | -1.900% | 960,304 | -36.824% | |
| 2025-12-02 | 55.00 | 56.24 | 54.82 | 55.78 | +1.696% | 881,840 | -38.024% | |
| 2025-12-01 | 54.60 | 54.96 | 53.81 | 54.85 | +0.146% | 992,648 | -36.974% | |
| 2025-11-28 | 54.60 | 55.00 | 54.34 | 54.77 | +0.828% | 396,258 | -36.882% | |
| 2025-11-26 | 54.65 | 54.82 | 53.74 | 54.32 | -0.294% | 778,261 | -36.359% | |
| 2025-11-25 | 54.33 | 55.34 | 53.81 | 54.48 | +0.202% | 900,048 | -36.546% | |
| 2025-11-24 | 54.59 | 55.01 | 54.03 | 54.37 | -0.092% | 1,222,127 | -36.417% | |
| 2025-11-21 | 52.51 | 55.01 | 51.93 | 54.42 | +3.895% | 1,559,118 | -36.476% | |
| 2025-11-20 | 55.03 | 55.18 | 51.28 | 52.38 | -3.036% | 1,412,987 | -34.002% | |
| 2025-11-19 | 54.35 | 54.44 | 53.32 | 54.02 | -0.406% | 1,248,388 | -36.005% | |
| 2025-11-18 | 54.14 | 55.12 | 53.47 | 54.24 | -0.750% | 1,218,037 | -36.265% | |
| 2025-11-17 | 56.85 | 56.85 | 54.13 | 54.65 | -3.870% | 1,206,610 | -36.743% | |
| 2025-11-14 | 55.96 | 57.69 | 55.35 | 56.85 | +0.018% | 778,265 | -39.191% | |
| 2025-11-13 | 58.83 | 59.30 | 56.53 | 56.84 | -4.068% | 788,729 | -39.180% | |
| 2025-11-12 | 60.50 | 61.00 | 58.70 | 59.25 | -1.398% | 1,498,158 | -41.654% | |
| 2025-11-11 | 59.61 | 60.30 | 59.05 | 60.09 | +0.468% | 1,456,285 | -42.470% | |
| 2025-11-10 | 59.71 | 60.25 | 58.41 | 59.81 | +1.218% | 1,137,860 | -42.200% | |
| 2025-11-07 | 57.96 | 59.13 | 57.23 | 59.09 | +0.220% | 762,404 | -41.496% | |
| 2025-11-06 | 59.44 | 59.69 | 57.91 | 58.96 | -1.057% | 928,065 | -41.367% | |
| 2025-11-05 | 61.08 | 61.46 | 59.51 | 59.59 | -2.375% | 1,086,840 | -41.987% | |
| 2025-11-04 | 62.14 | 62.61 | 60.92 | 61.04 | -3.096% | 1,044,237 | -43.365% | |
| 2025-11-03 | 63.91 | 63.97 | 61.68 | 62.99 | -1.037% | 1,290,988 | -45.118% | |
| 2025-10-31 | 63.54 | 63.92 | 62.59 | 63.65 | +0.126% | 986,360 | -45.687% | |
| 2025-10-30 | 62.71 | 63.90 | 62.22 | 63.57 | +0.316% | 1,296,364 | -45.619% | |
| 2025-10-29 | 65.00 | 65.39 | 63.21 | 63.37 | -3.237% | 1,507,821 | -45.447% | |
| 2025-10-28 | 66.79 | 67.00 | 65.15 | 65.49 | -1.726% | 1,025,652 | -47.213% | |
| 2025-10-27 | 67.00 | 68.10 | 65.76 | 66.64 | +0.558% | 1,531,628 | -48.124% | |
| 2025-10-24 | 65.51 | 67.19 | 65.07 | 66.27 | +0.967% | 1,975,087 | -47.835% | |
| 2025-10-23 | 65.06 | 65.93 | 60.96 | 65.64 | +0.069% | 3,683,439 | -47.330% | |
| 2025-10-22 | 62.62 | 67.00 | 61.73 | 65.59 | +14.969% | 4,923,945 | -47.294% | |
| 2025-10-21 | 54.60 | 57.66 | 54.09 | 57.05 | +4.125% | 2,741,939 | -39.404% | |
| 2025-10-20 | 54.05 | 55.02 | 53.73 | 54.79 | +2.641% | 1,358,053 | -36.905% | |
| 2025-10-17 | 54.48 | 55.39 | 53.29 | 53.38 | -2.217% | 1,328,999 | -35.238% | |
| 2025-10-16 | 55.73 | 56.47 | 54.25 | 54.59 | -1.177% | 872,171 | -36.673% | |
| 2025-10-15 | 56.67 | 56.67 | 54.71 | 55.24 | -1.057% | 931,529 | -37.419% | |
| 2025-10-14 | 54.00 | 56.16 | 53.67 | 55.83 | +1.768% | 1,367,597 | -38.080% | |
| 2025-10-13 | 54.77 | 55.03 | 54.25 | 54.86 | +2.122% | 795,999 | -36.985% | |
| 2025-10-10 | 56.29 | 56.83 | 53.48 | 53.72 | -4.464% | 886,060 | -35.648% | |
| 2025-10-09 | 56.09 | 56.25 | 55.12 | 56.23 | +0.053% | 830,174 | -38.520% | |
| 2025-10-08 | 55.58 | 56.34 | 54.98 | 56.20 | +2.089% | 1,127,720 | -38.488% | |
| 2025-10-07 | 55.64 | 55.78 | 54.02 | 55.05 | -1.202% | 1,035,173 | -37.203% | |
| 2025-10-06 | 55.52 | 56.67 | 54.56 | 55.72 | +0.469% | 1,450,369 | -37.958% | |
| 2025-10-03 | 57.64 | 58.00 | 55.40 | 55.46 | -3.615% | 1,304,272 | -37.667% | |
| 2025-10-02 | 57.46 | 57.86 | 56.86 | 57.54 | +0.859% | 1,141,215 | -39.920% | |
| 2025-10-01 | 57.37 | 58.32 | 56.41 | 57.05 | -0.783% | 1,280,159 | -39.404% | Div $0.030 |
| 2025-09-30 | 58.61 | 58.70 | 57.05 | 57.50 | -1.860% | 1,057,773 | -39.878% | |
| 2025-09-29 | 59.21 | 59.53 | 58.42 | 58.59 | -0.119% | 850,168 | -40.997% | |
| 2025-09-26 | 58.29 | 58.84 | 57.75 | 58.66 | +0.635% | 933,256 | -41.067% | |
| 2025-09-25 | 59.29 | 59.29 | 57.68 | 58.29 | -3.141% | 758,718 | -40.693% | |
| 2025-09-24 | 60.60 | 61.00 | 59.62 | 60.18 | -0.298% | 1,316,991 | -42.556% | |
| 2025-09-23 | 60.32 | 60.80 | 59.76 | 60.36 | +0.634% | 854,331 | -42.727% | |
| 2025-09-22 | 59.37 | 60.22 | 58.60 | 59.98 | +0.503% | 943,825 | -42.364% | |
| 2025-09-19 | 59.72 | 60.20 | 58.99 | 59.68 | 0.000% | 5,133,504 | -42.074% | |
| 2025-09-18 | 59.49 | 60.46 | 58.87 | 59.68 | +1.982% | 1,256,566 | -42.074% | |
| 2025-09-17 | 58.28 | 58.93 | 57.68 | 58.52 | +0.827% | 1,025,053 | -40.926% | |
| 2025-09-16 | 59.40 | 59.44 | 57.78 | 58.04 | -2.009% | 1,483,243 | -40.438% | |
| 2025-09-15 | 58.26 | 59.36 | 58.00 | 59.23 | +1.998% | 1,470,451 | -41.634% | |
| 2025-09-12 | 58.38 | 58.85 | 57.58 | 58.07 | -0.017% | 1,451,906 | -40.468% | |
| 2025-09-11 | 56.96 | 58.39 | 56.66 | 58.08 | +2.888% | 1,245,964 | -40.479% | |
| 2025-09-10 | 57.13 | 57.75 | 55.84 | 56.45 | -0.982% | 1,154,116 | -38.760% | |
| 2025-09-09 | 57.58 | 57.93 | 56.67 | 57.01 | -0.852% | 942,855 | -39.362% | |
| 2025-09-08 | 55.87 | 57.71 | 55.78 | 57.50 | +3.585% | 1,746,560 | -39.878% | |
| 2025-09-05 | 54.11 | 55.54 | 53.92 | 55.51 | +3.159% | 1,328,069 | -37.723% | |
| 2025-09-04 | 53.66 | 53.90 | 52.26 | 53.81 | -0.111% | 1,004,012 | -35.755% | |
| 2025-09-03 | 53.44 | 54.25 | 52.82 | 53.87 | +0.317% | 1,167,178 | -35.827% | |
| 2025-09-02 | 52.95 | 54.24 | 52.74 | 53.70 | -0.941% | 923,413 | -35.624% | |
| 2025-08-29 | 53.74 | 54.25 | 53.36 | 54.21 | +1.119% | 943,513 | -36.229% | |
| 2025-08-28 | 53.08 | 53.82 | 53.06 | 53.61 | +1.380% | 1,025,243 | -35.516% | |
| 2025-08-27 | 52.48 | 53.27 | 52.37 | 52.88 | +1.090% | 1,107,862 | -34.626% | |
| 2025-08-26 | 52.89 | 53.22 | 52.18 | 52.31 | -0.966% | 913,635 | -33.913% | |
| 2025-08-25 | 52.61 | 53.46 | 52.51 | 52.82 | -0.208% | 963,343 | -34.551% | |
| 2025-08-22 | 51.06 | 53.05 | 50.78 | 52.93 | +3.541% | 1,184,152 | -34.687% | |
| 2025-08-21 | 51.42 | 51.50 | 50.39 | 51.12 | -1.351% | 945,664 | -32.375% | |
| 2025-08-20 | 52.04 | 52.27 | 51.27 | 51.82 | -0.918% | 950,295 | -33.288% | |
| 2025-08-19 | 53.26 | 53.75 | 51.94 | 52.30 | -1.766% | 971,798 | -33.901% | |
| 2025-08-18 | 52.61 | 53.48 | 52.61 | 53.24 | +1.101% | 1,032,020 | -35.068% | |
| 2025-08-15 | 52.01 | 53.18 | 51.94 | 52.66 | +1.425% | 1,118,428 | -34.352% | |
| 2025-08-14 | 52.31 | 52.90 | 51.83 | 51.92 | -1.834% | 1,123,148 | -33.417% | |
| 2025-08-13 | 51.01 | 52.96 | 50.75 | 52.89 | +3.787% | 1,307,673 | -34.638% | |
| 2025-08-12 | 50.13 | 51.20 | 49.32 | 50.96 | +2.432% | 1,905,822 | -32.162% | |
| 2025-08-11 | 51.00 | 51.69 | 49.55 | 49.75 | -2.870% | 2,710,618 | -30.513% | |
| 2025-08-08 | 54.01 | 54.26 | 50.73 | 51.22 | -4.751% | 2,766,023 | -32.507% | |
| 2025-08-07 | 58.09 | 58.83 | 52.57 | 53.77 | -6.722% | 2,576,845 | -35.714% | |
| 2025-08-06 | 57.55 | 57.83 | 56.84 | 57.65 | +0.963% | 1,041,099 | -40.035% | |
| 2025-08-05 | 58.88 | 58.88 | 56.94 | 57.10 | -2.376% | 1,306,792 | -39.457% | |
| 2025-08-04 | 57.89 | 58.71 | 57.63 | 58.49 | +1.899% | 987,712 | -40.896% | |
| 2025-08-01 | 58.00 | 58.54 | 56.80 | 57.40 | -2.231% | 1,529,015 | -39.774% | |
| 2025-07-31 | 60.23 | 60.27 | 58.58 | 58.71 | -1.806% | 1,403,412 | -41.117% | |
| 2025-07-30 | 60.26 | 60.96 | 59.41 | 59.79 | -0.994% | 1,372,724 | -42.181% | |
| 2025-07-29 | 59.96 | 60.56 | 58.74 | 60.39 | +0.734% | 2,118,290 | -42.755% | |
| 2025-07-28 | 59.16 | 60.26 | 58.46 | 59.95 | +1.904% | 1,952,780 | -42.335% | |
| 2025-07-25 | 58.00 | 58.91 | 57.08 | 58.83 | +1.291% | 2,315,633 | -41.237% | |
| 2025-07-24 | 58.47 | 59.85 | 57.18 | 58.08 | +0.121% | 3,334,257 | -40.479% | |
| 2025-07-23 | 51.24 | 58.04 | 49.50 | 58.01 | +13.924% | 5,032,886 | -40.407% | |
| 2025-07-22 | 51.55 | 52.26 | 50.92 | 50.92 | -0.818% | 3,146,158 | -32.109% | |
| 2025-07-21 | 52.50 | 52.76 | 51.16 | 51.34 | -1.666% | 2,707,092 | -32.665% | |
| 2025-07-18 | 51.15 | 52.50 | 50.87 | 52.21 | +2.554% | 2,355,512 | -33.787% | |
| 2025-07-17 | 50.40 | 51.85 | 50.36 | 50.91 | +1.193% | 2,686,255 | -32.096% | |
| 2025-07-16 | 50.15 | 50.61 | 49.37 | 50.31 | +0.660% | 1,209,164 | -31.286% | |
| 2025-07-15 | 50.42 | 51.18 | 49.93 | 49.98 | -0.892% | 1,244,504 | -30.832% | |
| 2025-07-14 | 49.75 | 51.24 | 49.16 | 50.43 | +1.265% | 1,826,934 | -31.450% | |
| 2025-07-11 | 51.43 | 51.64 | 49.69 | 49.80 | -3.507% | 1,201,898 | -30.582% | |
| 2025-07-10 | 53.20 | 53.22 | 50.97 | 51.61 | -3.605% | 1,588,541 | -33.017% | |
| 2025-07-09 | 54.58 | 54.58 | 53.05 | 53.54 | -0.723% | 1,090,812 | -35.431% | |
| 2025-07-08 | 54.84 | 55.28 | 53.61 | 53.93 | -1.372% | 1,436,250 | -35.898% | |
| 2025-07-07 | 53.84 | 54.97 | 53.35 | 54.68 | +1.203% | 1,710,019 | -36.778% | |
| 2025-07-03 | 53.00 | 54.44 | 52.57 | 54.03 | +2.602% | 1,164,940 | -36.017% | |
| 2025-07-02 | 52.50 | 52.89 | 52.16 | 52.66 | +0.305% | 1,407,359 | -34.352% | |
| 2025-07-01 | 53.82 | 53.95 | 51.79 | 52.50 | -3.011% | 1,819,000 | -34.152% | Div $0.030 |
| 2025-06-30 | 54.27 | 55.00 | 53.19 | 54.13 | +1.519% | 2,106,323 | -36.135% | |
| 2025-06-27 | 52.55 | 53.55 | 52.51 | 53.32 | +2.146% | 3,524,921 | -35.165% | |
| 2025-06-26 | 50.94 | 52.32 | 50.44 | 52.20 | +3.223% | 1,774,928 | -33.774% | |
| 2025-06-25 | 51.90 | 52.47 | 50.37 | 50.57 | -2.015% | 1,636,232 | -31.639% | |
| 2025-06-24 | 50.57 | 51.95 | 50.26 | 51.61 | +3.323% | 1,593,879 | -33.017% | |
| 2025-06-23 | 49.51 | 50.44 | 48.30 | 49.95 | +0.695% | 1,587,706 | -30.791% | 2-for-1 split |
| 2025-06-20 | 50.45 | 50.85 | 49.12 | 49.60 | -1.840% | 3,544,490 | -30.309% | |
| 2025-06-18 | 50.45 | 50.75 | 50.03 | 50.53 | +0.402% | 1,118,886 | -31.592% | |
| 2025-06-17 | 50.00 | 51.04 | 49.76 | 50.33 | +0.564% | 1,481,546 | -31.317% | |
| 2025-06-16 | 49.68 | 50.51 | 49.63 | 50.05 | +1.275% | 1,665,248 | -30.929% | |
| 2025-06-13 | 49.69 | 49.93 | 48.95 | 49.42 | -2.342% | 1,326,444 | -30.049% | |
| 2025-06-12 | 50.77 | 51.33 | 50.47 | 50.60 | -0.413% | 1,310,334 | -31.687% | |
| 2025-06-11 | 50.50 | 51.17 | 50.21 | 50.81 | +0.296% | 1,198,482 | -31.969% | |
| 2025-06-10 | 51.02 | 51.16 | 50.26 | 50.66 | -0.696% | 1,252,404 | -31.767% | |
| 2025-06-09 | 51.24 | 51.40 | 50.62 | 51.02 | -0.410% | 1,172,424 | -32.242% | |
| 2025-06-06 | 51.24 | 51.65 | 50.73 | 51.23 | +0.609% | 1,659,972 | -32.520% | |
| 2025-06-05 | 50.78 | 51.54 | 50.55 | 50.92 | +0.424% | 1,601,374 | -32.109% | |
| 2025-06-04 | 50.10 | 50.75 | 49.81 | 50.70 | +1.390% | 1,484,308 | -31.821% | |
| 2025-06-03 | 48.88 | 50.67 | 48.77 | 50.01 | +3.156% | 2,623,382 | -30.874% | |
| 2025-06-02 | 48.74 | 49.05 | 47.98 | 48.48 | -1.212% | 1,417,832 | -28.692% | |
| 2025-05-30 | 48.17 | 49.21 | 47.67 | 49.08 | +1.805% | 2,339,682 | -29.557% | |
| 2025-05-29 | 48.44 | 48.61 | 47.53 | 48.20 | +0.062% | 1,816,220 | -28.285% | |
| 2025-05-28 | 47.95 | 48.65 | 47.77 | 48.17 | +0.271% | 1,446,168 | -28.241% | |
| 2025-05-27 | 48.79 | 48.88 | 47.81 | 48.05 | +0.052% | 2,158,554 | -28.047% | |
| 2025-05-23 | 48.94 | 49.55 | 47.95 | 48.02 | -3.390% | 1,623,624 | -28.009% | |
| 2025-05-22 | 49.67 | 50.25 | 49.16 | 49.70 | -0.161% | 1,988,030 | -30.450% | |
| 2025-05-21 | 50.94 | 51.55 | 49.65 | 49.78 | -3.602% | 15,356,636 | -30.561% | |
| 2025-05-20 | 52.50 | 52.75 | 50.80 | 51.65 | +4.927% | 6,199,422 | -33.062% | |
| 2025-05-19 | 48.85 | 49.40 | 48.71 | 49.22 | -0.536% | 755,768 | -29.764% | |
| 2025-05-16 | 49.35 | 49.66 | 48.95 | 49.48 | +0.253% | 1,001,210 | -30.140% | |
| 2025-05-15 | 48.91 | 49.60 | 48.44 | 49.36 | +0.910% | 1,297,118 | -29.964% | |
| 2025-05-14 | 48.86 | 49.76 | 48.73 | 48.91 | -0.356% | 1,473,178 | -29.326% | |
| 2025-05-13 | 48.14 | 49.22 | 48.12 | 49.09 | +1.973% | 1,321,592 | -29.578% | |
| 2025-05-12 | 48.26 | 48.84 | 47.50 | 48.14 | +3.449% | 2,423,542 | -28.189% | |
| 2025-05-09 | 47.19 | 47.49 | 46.21 | 46.53 | -0.947% | 1,190,186 | -25.712% | |
| 2025-05-08 | 47.00 | 47.84 | 46.80 | 46.98 | +0.989% | 1,394,214 | -26.415% | |
| 2025-05-07 | 45.70 | 46.52 | 45.59 | 46.52 | +1.950% | 1,483,738 | -25.688% | |
| 2025-05-06 | 45.87 | 46.44 | 45.41 | 45.63 | -1.596% | 1,314,562 | -24.238% | |
| 2025-05-05 | 45.83 | 47.14 | 45.76 | 46.37 | +0.629% | 1,251,786 | -25.447% | |
| 2025-05-02 | 46.52 | 46.95 | 45.88 | 46.08 | +0.076% | 1,268,906 | -24.978% | |
| 2025-05-01 | 46.50 | 47.31 | 46.04 | 46.05 | +0.011% | 1,560,680 | -24.921% | |
| 2025-04-30 | 44.90 | 46.12 | 44.46 | 46.04 | +1.009% | 2,132,188 | -24.913% | |
| 2025-04-29 | 45.75 | 46.30 | 45.45 | 45.58 | +0.055% | 2,006,576 | -24.155% | |
| 2025-04-28 | 45.78 | 46.33 | 45.05 | 45.55 | -0.633% | 2,118,902 | -24.114% | |
| 2025-04-25 | 45.56 | 45.90 | 44.67 | 45.84 | +0.383% | 2,552,866 | -24.594% | |
| 2025-04-24 | 44.07 | 45.73 | 42.90 | 45.67 | +3.151% | 4,311,604 | -24.305% | |
| 2025-04-23 | 44.23 | 46.54 | 43.28 | 44.27 | +28.781% | 7,706,318 | -21.920% | |
| 2025-04-22 | 33.66 | 34.53 | 33.56 | 34.38 | +3.570% | 2,214,924 | +0.553% | |
| 2025-04-21 | 33.67 | 33.92 | 32.94 | 33.20 | -2.853% | 1,537,078 | +4.142% | |
| 2025-04-17 | 34.15 | 34.72 | 33.80 | 34.17 | +0.485% | 1,342,852 | +1.171% | |
| 2025-04-16 | 34.34 | 34.96 | 33.68 | 34.01 | 0.000% | 1,637,934 | +1.662% |