PGNY
Progyny, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:54:43 AM EDT
25.34USD+0.436%(+0.11)197,502
25.33Bid25.35Ask0.02SpreadPGNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.19 | 25.48 | 25.11 | 25.34 | +0.436% | 197,502 | 0.000% |
| 2026-10-02 | 24.96 | 25.45 | 24.87 | 25.23 | +1.529% | 939,646 | +0.436% |
| 2026-10-01 | 25.11 | 25.37 | 24.79 | 24.85 | -1.350% | 1,587,452 | +1.972% |
| 2026-09-30 | 24.83 | 25.49 | 24.80 | 25.19 | +1.614% | 980,454 | +0.595% |
| 2026-09-29 | 25.25 | 25.34 | 24.33 | 24.79 | -2.861% | 1,551,987 | +2.219% |
| 2026-09-28 | 25.47 | 25.96 | 25.40 | 25.52 | +0.314% | 1,080,729 | -0.705% |
| 2026-09-25 | 25.88 | 26.05 | 25.39 | 25.44 | -2.041% | 1,110,669 | -0.393% |
| 2026-09-24 | 25.66 | 26.21 | 25.25 | 25.97 | +0.542% | 1,332,779 | -2.426% |
| 2026-09-23 | 26.10 | 26.42 | 25.64 | 25.83 | -1.563% | 1,347,317 | -1.897% |
| 2026-09-22 | 26.96 | 27.15 | 26.16 | 26.24 | -2.308% | 882,002 | -3.430% |
| 2026-09-21 | 27.22 | 27.25 | 26.67 | 26.86 | -0.995% | 821,052 | -5.659% |
| 2026-09-18 | 27.01 | 27.30 | 26.95 | 27.13 | +0.444% | 3,141,063 | -6.598% |
| 2026-09-17 | 27.38 | 27.65 | 26.96 | 27.01 | -1.351% | 828,709 | -6.183% |
| 2026-09-16 | 27.63 | 27.92 | 27.14 | 27.38 | -1.369% | 864,466 | -7.451% |
| 2026-09-15 | 27.88 | 27.91 | 27.58 | 27.76 | -0.323% | 690,797 | -8.718% |
| 2026-09-14 | 27.69 | 27.98 | 27.42 | 27.85 | +1.828% | 1,064,568 | -9.013% |
| 2026-09-11 | 27.45 | 27.77 | 27.32 | 27.35 | +0.997% | 1,244,648 | -7.349% |
| 2026-09-10 | 26.94 | 27.60 | 26.94 | 27.08 | -0.147% | 894,613 | -6.425% |
| 2026-09-09 | 26.74 | 27.22 | 26.48 | 27.12 | -0.110% | 1,121,619 | -6.563% |
| 2026-09-08 | 26.00 | 27.61 | 25.87 | 27.15 | +4.665% | 1,854,577 | -6.667% |
| 2026-09-04 | 26.51 | 26.66 | 25.82 | 25.94 | -2.518% | 1,057,016 | -2.313% |
| 2026-09-03 | 26.47 | 26.77 | 26.08 | 26.61 | +1.217% | 708,399 | -4.773% |
| 2026-09-02 | 25.71 | 26.63 | 25.71 | 26.29 | +2.455% | 1,025,215 | -3.614% |
| 2026-09-01 | 25.49 | 26.09 | 25.46 | 25.66 | +0.274% | 765,237 | -1.247% |
| 2026-08-31 | 25.98 | 26.10 | 25.47 | 25.59 | -1.577% | 911,934 | -0.977% |
| 2026-08-28 | 25.96 | 26.26 | 25.89 | 26.00 | +0.541% | 832,666 | -2.538% |
| 2026-08-27 | 26.26 | 26.49 | 25.70 | 25.86 | -1.934% | 1,162,376 | -2.011% |
| 2026-08-26 | 25.60 | 26.47 | 25.60 | 26.37 | +2.130% | 1,117,319 | -3.906% |
| 2026-08-25 | 25.51 | 25.86 | 25.37 | 25.82 | +1.454% | 1,405,948 | -1.859% |
| 2026-08-24 | 25.65 | 25.89 | 25.34 | 25.45 | -0.780% | 815,365 | -0.432% |
| 2026-08-21 | 26.08 | 26.27 | 25.24 | 25.65 | -1.194% | 1,076,777 | -1.209% |
| 2026-08-20 | 26.14 | 26.59 | 25.80 | 25.96 | +1.684% | 1,141,859 | -2.388% |
| 2026-08-19 | 25.60 | 25.89 | 25.41 | 25.53 | -0.700% | 867,405 | -0.744% |
| 2026-08-18 | 25.63 | 26.01 | 25.57 | 25.71 | +1.500% | 995,698 | -1.439% |
| 2026-08-17 | 26.00 | 26.13 | 25.27 | 25.33 | -3.615% | 740,613 | +0.039% |
| 2026-08-14 | 25.76 | 26.46 | 25.72 | 26.28 | +1.506% | 850,495 | -3.577% |
| 2026-08-13 | 25.74 | 26.31 | 25.71 | 25.89 | +1.849% | 1,134,004 | -2.124% |
| 2026-08-12 | 26.27 | 26.31 | 25.39 | 25.42 | -4.328% | 1,479,509 | -0.315% |
| 2026-08-11 | 27.71 | 28.23 | 26.31 | 26.57 | -4.596% | 1,298,676 | -4.629% |
| 2026-08-10 | 27.85 | 28.87 | 27.73 | 27.85 | -0.890% | 1,272,770 | -9.013% |
| 2026-08-07 | 25.56 | 29.25 | 25.09 | 28.10 | -6.984% | 3,244,236 | -9.822% |
| 2026-08-06 | 31.36 | 31.43 | 30.15 | 30.21 | -3.698% | 1,866,283 | -16.120% |
| 2026-08-05 | 31.33 | 31.82 | 31.08 | 31.37 | -0.349% | 641,816 | -19.222% |
| 2026-08-04 | 31.04 | 31.71 | 31.04 | 31.48 | -0.159% | 752,740 | -19.504% |
| 2026-08-03 | 31.32 | 31.82 | 31.31 | 31.53 | +1.285% | 901,390 | -19.632% |
| 2026-07-31 | 31.40 | 31.84 | 31.02 | 31.13 | -1.143% | 974,612 | -18.599% |
| 2026-07-30 | 31.00 | 31.59 | 30.41 | 31.49 | +0.383% | 696,751 | -19.530% |
| 2026-07-29 | 30.76 | 31.75 | 30.67 | 31.37 | +1.983% | 1,090,609 | -19.222% |
| 2026-07-28 | 30.87 | 31.05 | 29.93 | 30.76 | -2.627% | 1,735,958 | -17.620% |
| 2026-07-27 | 31.44 | 31.84 | 31.25 | 31.59 | +1.282% | 994,733 | -19.785% |
| 2026-07-24 | 31.45 | 31.73 | 30.83 | 31.19 | +1.596% | 644,561 | -18.756% |
| 2026-07-23 | 31.26 | 31.33 | 30.68 | 30.70 | -2.073% | 747,148 | -17.459% |
| 2026-07-22 | 32.67 | 32.70 | 31.04 | 31.35 | -2.761% | 969,543 | -19.171% |
| 2026-07-21 | 32.00 | 32.31 | 31.66 | 32.24 | +1.479% | 873,865 | -21.402% |
| 2026-07-20 | 31.97 | 32.23 | 31.50 | 31.77 | -0.501% | 687,802 | -20.239% |
| 2026-07-17 | 31.54 | 32.35 | 31.25 | 31.93 | +0.220% | 962,349 | -20.639% |
| 2026-07-16 | 32.31 | 33.06 | 31.81 | 31.86 | -1.484% | 1,518,441 | -20.465% |
| 2026-07-15 | 32.34 | 32.54 | 31.95 | 32.34 | -0.062% | 1,177,287 | -21.645% |
| 2026-07-14 | 31.50 | 32.40 | 31.14 | 32.36 | +1.188% | 1,198,317 | -21.693% |
| 2026-07-13 | 30.89 | 32.00 | 30.84 | 31.98 | +4.339% | 1,162,609 | -20.763% |
| 2026-07-10 | 30.97 | 31.14 | 30.36 | 30.65 | -1.352% | 990,142 | -17.325% |
| 2026-07-09 | 30.32 | 31.12 | 30.17 | 31.07 | +1.008% | 1,186,846 | -18.442% |
| 2026-07-08 | 30.55 | 31.21 | 30.34 | 30.76 | -0.065% | 1,847,630 | -17.620% |
| 2026-07-07 | 30.99 | 31.36 | 30.17 | 30.78 | -0.485% | 1,133,389 | -17.674% |
| 2026-07-06 | 30.22 | 31.07 | 29.98 | 30.93 | +2.349% | 1,637,125 | -18.073% |
| 2026-07-02 | 29.69 | 30.32 | 29.51 | 30.22 | +2.615% | 942,980 | -16.148% |
| 2026-07-01 | 29.25 | 30.10 | 29.08 | 29.45 | +2.151% | 1,498,845 | -13.956% |
| 2026-06-30 | 28.68 | 29.21 | 28.62 | 28.83 | -0.104% | 1,259,897 | -12.105% |
| 2026-06-29 | 28.46 | 28.99 | 28.25 | 28.86 | +1.228% | 1,279,371 | -12.197% |
| 2026-06-26 | 27.25 | 28.57 | 27.25 | 28.51 | +4.127% | 1,597,353 | -11.119% |
| 2026-06-25 | 26.89 | 27.38 | 26.85 | 27.38 | +1.822% | 795,541 | -7.451% |
| 2026-06-24 | 26.80 | 27.19 | 26.79 | 26.89 | +0.976% | 898,301 | -5.764% |
| 2026-06-23 | 26.50 | 26.77 | 26.32 | 26.63 | +1.332% | 1,276,826 | -4.844% |
| 2026-06-22 | 26.43 | 26.93 | 26.25 | 26.28 | +0.767% | 1,938,874 | -3.577% |
| 2026-06-18 | 26.62 | 26.66 | 25.95 | 26.08 | -0.874% | 3,065,148 | -2.837% |
| 2026-06-17 | 26.57 | 26.84 | 26.15 | 26.31 | -1.090% | 1,178,776 | -3.687% |
| 2026-06-16 | 26.91 | 27.36 | 26.49 | 26.60 | -1.152% | 1,757,499 | -4.737% |
| 2026-06-15 | 26.65 | 27.17 | 25.93 | 26.91 | +1.051% | 1,373,081 | -5.834% |
| 2026-06-12 | 25.65 | 26.74 | 25.18 | 26.63 | +3.821% | 1,313,482 | -4.844% |
| 2026-06-11 | 25.95 | 26.09 | 25.50 | 25.65 | -0.927% | 1,200,861 | -1.209% |
| 2026-06-10 | 25.96 | 26.13 | 25.50 | 25.89 | +0.232% | 1,122,401 | -2.124% |
| 2026-06-09 | 25.84 | 26.24 | 25.70 | 25.83 | -0.347% | 1,588,433 | -1.897% |
| 2026-06-08 | 25.96 | 26.41 | 25.69 | 25.92 | +0.232% | 1,612,893 | -2.238% |
| 2026-06-05 | 25.47 | 26.09 | 25.18 | 25.86 | +1.491% | 1,229,269 | -2.011% |
| 2026-06-04 | 25.08 | 25.99 | 25.08 | 25.48 | +1.961% | 953,916 | -0.549% |
| 2026-06-03 | 25.02 | 25.14 | 24.70 | 24.99 | -0.518% | 1,403,081 | +1.401% |
| 2026-06-02 | 26.20 | 26.20 | 25.11 | 25.12 | -4.122% | 2,142,786 | +0.876% |
| 2026-06-01 | 25.61 | 26.43 | 25.50 | 26.20 | +2.504% | 1,823,347 | -3.282% |
| 2026-05-29 | 25.68 | 25.91 | 25.27 | 25.56 | -0.506% | 1,307,861 | -0.861% |
| 2026-05-28 | 25.46 | 25.85 | 25.27 | 25.69 | +0.824% | 1,222,698 | -1.362% |
| 2026-05-27 | 24.59 | 25.79 | 24.55 | 25.48 | +1.717% | 2,256,683 | -0.549% |
| 2026-05-26 | 25.70 | 25.80 | 24.92 | 25.05 | +0.683% | 1,108,594 | +1.158% |
| 2026-05-22 | 24.73 | 25.11 | 24.28 | 24.88 | +0.770% | 1,464,396 | +1.849% |
| 2026-05-21 | 25.56 | 25.90 | 24.64 | 24.69 | -3.705% | 1,424,815 | +2.633% |
| 2026-05-20 | 24.60 | 25.70 | 24.14 | 25.64 | +4.228% | 2,031,281 | -1.170% |
| 2026-05-19 | 24.46 | 25.10 | 24.25 | 24.60 | +2.287% | 2,161,318 | +3.008% |
| 2026-05-18 | 23.23 | 24.38 | 23.23 | 24.05 | +3.441% | 1,850,930 | +5.364% |
| 2026-05-15 | 22.85 | 23.29 | 22.57 | 23.25 | +1.662% | 945,115 | +8.989% |
| 2026-05-14 | 23.43 | 23.69 | 22.82 | 22.87 | -2.722% | 1,211,923 | +10.800% |
| 2026-05-13 | 23.12 | 23.72 | 22.90 | 23.51 | +0.256% | 1,546,145 | +7.784% |
| 2026-05-12 | 22.55 | 23.48 | 22.24 | 23.45 | +3.991% | 2,373,184 | +8.060% |
| 2026-05-11 | 23.99 | 24.39 | 22.32 | 22.55 | -4.933% | 2,905,940 | +12.373% |
| 2026-05-08 | 23.39 | 23.76 | 21.19 | 23.72 | +23.800% | 4,411,517 | +6.830% |
| 2026-05-07 | 18.76 | 19.31 | 18.60 | 19.16 | +2.460% | 1,830,105 | +32.255% |
| 2026-05-06 | 18.99 | 19.13 | 18.62 | 18.70 | -1.475% | 1,498,541 | +35.508% |
| 2026-05-05 | 18.84 | 19.07 | 18.64 | 18.98 | +0.370% | 1,304,774 | +33.509% |
| 2026-05-04 | 18.54 | 19.11 | 18.50 | 18.91 | +1.667% | 1,675,926 | +34.003% |
| 2026-05-01 | 18.67 | 18.98 | 18.49 | 18.60 | +0.108% | 1,781,777 | +36.237% |
| 2026-04-30 | 18.25 | 18.61 | 17.91 | 18.58 | +0.869% | 1,374,874 | +36.383% |
| 2026-04-29 | 18.25 | 18.48 | 18.08 | 18.42 | +0.218% | 1,098,265 | +37.568% |
| 2026-04-28 | 18.53 | 18.84 | 18.30 | 18.38 | -0.163% | 1,345,518 | +37.867% |
| 2026-04-27 | 18.17 | 18.61 | 18.11 | 18.41 | +1.321% | 1,498,999 | +37.643% |
| 2026-04-24 | 17.72 | 18.18 | 17.57 | 18.17 | +2.830% | 1,439,925 | +39.461% |
| 2026-04-23 | 17.99 | 17.99 | 17.37 | 17.67 | -1.779% | 817,945 | +43.407% |
| 2026-04-22 | 18.02 | 18.12 | 17.51 | 17.99 | -0.166% | 1,475,105 | +40.856% |
| 2026-04-21 | 18.69 | 18.98 | 17.98 | 18.02 | -3.326% | 1,301,596 | +40.622% |
| 2026-04-20 | 17.98 | 18.66 | 17.97 | 18.64 | +2.870% | 1,075,802 | +35.944% |
| 2026-04-17 | 17.93 | 18.51 | 17.93 | 18.12 | +1.060% | 1,086,108 | +39.845% |
| 2026-04-16 | 17.45 | 18.00 | 17.33 | 17.93 | +3.105% | 1,301,826 | +41.327% |
| 2026-04-15 | 17.21 | 17.49 | 17.05 | 17.39 | +1.281% | 1,553,058 | +45.716% |
| 2026-04-14 | 16.92 | 17.21 | 16.78 | 17.17 | +1.119% | 2,118,501 | +47.583% |
| 2026-04-13 | 16.28 | 17.00 | 16.16 | 16.98 | +4.172% | 1,541,734 | +49.234% |
| 2026-04-10 | 16.52 | 16.57 | 16.10 | 16.30 | -1.391% | 946,291 | +55.460% |
| 2026-04-09 | 16.86 | 16.88 | 16.41 | 16.53 | -2.363% | 1,192,156 | +53.297% |
| 2026-04-08 | 17.49 | 17.55 | 16.84 | 16.93 | -1.340% | 1,442,505 | +49.675% |
| 2026-04-07 | 16.95 | 17.17 | 16.54 | 17.16 | +2.265% | 1,467,029 | +47.669% |
| 2026-04-06 | 16.50 | 16.90 | 16.40 | 16.78 | +1.084% | 759,582 | +51.013% |
| 2026-04-02 | 16.70 | 16.80 | 16.28 | 16.60 | -1.542% | 1,157,571 | +52.651% |
| 2026-04-01 | 17.06 | 17.16 | 16.59 | 16.86 | -0.707% | 1,006,526 | +50.297% |
| 2026-03-31 | 16.90 | 17.25 | 16.60 | 16.98 | +0.059% | 1,206,487 | +49.234% |
| 2026-03-30 | 17.27 | 17.45 | 16.97 | 16.97 | -1.737% | 970,310 | +49.322% |
| 2026-03-27 | 17.79 | 17.96 | 17.10 | 17.27 | -2.923% | 824,905 | +46.728% |
| 2026-03-26 | 17.73 | 18.28 | 17.40 | 17.79 | +0.225% | 825,713 | +42.440% |
| 2026-03-25 | 18.27 | 18.36 | 17.20 | 17.75 | -1.662% | 1,226,526 | +42.761% |
| 2026-03-24 | 17.85 | 18.15 | 17.59 | 18.05 | +0.222% | 1,503,375 | +40.388% |
| 2026-03-23 | 18.21 | 18.60 | 17.64 | 18.01 | -0.662% | 2,140,060 | +40.700% |
| 2026-03-20 | 18.17 | 18.29 | 17.81 | 18.13 | -0.275% | 2,245,425 | +39.768% |
| 2026-03-19 | 17.87 | 18.28 | 17.70 | 18.18 | +1.735% | 1,216,603 | +39.384% |
| 2026-03-18 | 18.05 | 18.30 | 17.72 | 17.87 | -0.997% | 1,297,511 | +41.802% |
| 2026-03-17 | 17.52 | 18.22 | 17.50 | 18.05 | +3.617% | 1,151,016 | +40.388% |
| 2026-03-16 | 17.56 | 17.96 | 17.34 | 17.42 | -0.457% | 1,367,468 | +45.465% |
| 2026-03-13 | 17.50 | 17.64 | 17.00 | 17.50 | 0.000% | 1,489,373 | +44.800% |
| 2026-03-12 | 17.38 | 17.90 | 17.34 | 17.50 | -0.057% | 1,708,421 | +44.800% |
| 2026-03-11 | 17.65 | 17.82 | 17.25 | 17.51 | -2.233% | 1,765,472 | +44.717% |
| 2026-03-10 | 18.32 | 18.50 | 17.79 | 17.91 | -1.863% | 1,260,608 | +41.485% |
| 2026-03-09 | 18.13 | 18.47 | 17.61 | 18.25 | -0.328% | 1,518,362 | +38.849% |
| 2026-03-06 | 17.48 | 18.49 | 17.16 | 18.31 | +3.916% | 1,810,377 | +38.394% |
| 2026-03-05 | 17.67 | 17.84 | 17.26 | 17.62 | -0.956% | 2,995,433 | +43.814% |
| 2026-03-04 | 17.54 | 18.07 | 17.37 | 17.79 | +1.541% | 2,389,182 | +42.440% |
| 2026-03-03 | 17.55 | 18.13 | 17.17 | 17.52 | -0.455% | 2,021,794 | +44.635% |
| 2026-03-02 | 17.27 | 18.21 | 17.22 | 17.60 | -0.509% | 2,551,466 | +43.977% |
| 2026-02-27 | 19.88 | 20.22 | 16.75 | 17.69 | -20.494% | 5,204,959 | +43.245% |
| 2026-02-26 | 21.23 | 22.33 | 21.03 | 22.25 | +4.313% | 1,854,839 | +13.888% |
| 2026-02-25 | 20.96 | 21.46 | 20.79 | 21.33 | +2.647% | 1,002,845 | +18.800% |
| 2026-02-24 | 21.30 | 21.34 | 20.59 | 20.78 | -2.487% | 1,066,955 | +21.944% |
| 2026-02-23 | 20.87 | 21.46 | 20.75 | 21.31 | +1.573% | 2,131,145 | +18.911% |
| 2026-02-20 | 20.69 | 21.09 | 20.51 | 20.98 | +1.060% | 1,071,697 | +20.782% |
| 2026-02-19 | 20.30 | 20.77 | 20.02 | 20.76 | +1.965% | 1,190,601 | +22.062% |
| 2026-02-18 | 20.34 | 20.66 | 20.14 | 20.36 | +0.049% | 1,179,298 | +24.460% |
| 2026-02-17 | 20.71 | 21.10 | 20.16 | 20.35 | -1.643% | 1,480,561 | +24.521% |
| 2026-02-13 | 21.20 | 21.38 | 20.61 | 20.69 | -1.382% | 2,182,598 | +22.475% |
| 2026-02-12 | 21.55 | 21.75 | 20.89 | 20.98 | -2.645% | 1,644,683 | +20.782% |
| 2026-02-11 | 21.61 | 21.75 | 20.75 | 21.55 | +0.139% | 1,018,524 | +17.587% |
| 2026-02-10 | 21.71 | 21.89 | 21.48 | 21.52 | -0.600% | 695,125 | +17.751% |
| 2026-02-09 | 21.78 | 21.91 | 21.25 | 21.65 | -1.367% | 1,119,852 | +17.044% |
| 2026-02-06 | 21.93 | 22.45 | 21.49 | 21.95 | +0.137% | 1,012,650 | +15.444% |
| 2026-02-05 | 22.78 | 23.59 | 21.89 | 21.92 | -3.733% | 1,440,253 | +15.602% |
| 2026-02-04 | 23.21 | 23.49 | 22.70 | 22.77 | -2.022% | 1,209,745 | +11.287% |
| 2026-02-03 | 24.07 | 24.32 | 23.06 | 23.24 | -4.007% | 1,943,199 | +9.036% |
| 2026-02-02 | 23.87 | 24.30 | 23.53 | 24.21 | +1.424% | 1,622,053 | +4.667% |
| 2026-01-30 | 23.92 | 24.06 | 23.35 | 23.87 | -1.036% | 1,418,337 | +6.158% |
| 2026-01-29 | 24.51 | 24.82 | 23.49 | 24.12 | -1.671% | 1,448,969 | +5.058% |
| 2026-01-28 | 24.40 | 24.63 | 23.98 | 24.53 | +1.155% | 1,500,875 | +3.302% |
| 2026-01-27 | 24.40 | 24.60 | 23.94 | 24.25 | -2.375% | 1,176,157 | +4.495% |
| 2026-01-26 | 25.23 | 25.45 | 24.74 | 24.84 | -1.507% | 1,579,043 | +2.013% |
| 2026-01-23 | 25.00 | 25.35 | 24.65 | 25.22 | +0.880% | 1,953,683 | +0.476% |
| 2026-01-22 | 25.39 | 25.39 | 24.62 | 25.00 | -1.768% | 1,430,142 | +1.360% |
| 2026-01-21 | 25.71 | 25.78 | 24.94 | 25.45 | +0.276% | 1,182,150 | -0.432% |
| 2026-01-20 | 25.05 | 25.67 | 24.77 | 25.38 | +3.507% | 1,675,422 | -0.158% |
| 2026-01-16 | 24.29 | 24.92 | 24.10 | 24.52 | +0.864% | 1,348,594 | +3.344% |
| 2026-01-15 | 26.00 | 26.15 | 24.26 | 24.31 | -6.930% | 1,419,502 | +4.237% |
| 2026-01-14 | 25.15 | 26.29 | 25.05 | 26.12 | +3.487% | 1,537,751 | -2.986% |
| 2026-01-13 | 28.71 | 28.75 | 25.18 | 25.24 | -11.189% | 2,558,561 | +0.396% |
| 2026-01-12 | 27.10 | 28.63 | 27.03 | 28.42 | +5.298% | 1,660,216 | -10.837% |
| 2026-01-09 | 27.45 | 27.86 | 26.93 | 26.99 | -1.604% | 1,335,561 | -6.113% |
| 2026-01-08 | 27.51 | 28.49 | 27.20 | 27.43 | +2.351% | 1,510,324 | -7.619% |
| 2026-01-07 | 26.67 | 26.87 | 26.21 | 26.80 | +0.487% | 1,274,666 | -5.448% |
| 2026-01-06 | 26.70 | 26.91 | 26.30 | 26.67 | +0.038% | 1,622,059 | -4.987% |
| 2026-01-05 | 25.80 | 26.92 | 25.80 | 26.66 | +3.574% | 1,301,688 | -4.951% |
| 2026-01-02 | 25.64 | 26.01 | 25.40 | 25.74 | +0.234% | 880,823 | -1.554% |
| 2025-12-31 | 25.80 | 26.13 | 25.65 | 25.68 | -0.619% | 761,143 | -1.324% |
| 2025-12-30 | 25.53 | 25.98 | 25.39 | 25.84 | +0.859% | 1,035,591 | -1.935% |
| 2025-12-29 | 25.72 | 26.23 | 25.38 | 25.62 | -0.698% | 1,184,295 | -1.093% |
| 2025-12-26 | 25.37 | 25.96 | 25.14 | 25.80 | +1.137% | 1,006,154 | -1.783% |
| 2025-12-24 | 25.31 | 26.07 | 25.31 | 25.51 | -0.235% | 789,872 | -0.666% |
| 2025-12-23 | 26.96 | 27.40 | 25.31 | 25.57 | -5.156% | 1,845,501 | -0.899% |
| 2025-12-22 | 26.63 | 27.76 | 26.63 | 26.96 | +1.239% | 1,615,794 | -6.009% |
| 2025-12-19 | 26.13 | 26.79 | 26.06 | 26.63 | +1.797% | 2,497,400 | -4.844% |
| 2025-12-18 | 25.81 | 26.41 | 25.81 | 26.16 | +0.654% | 1,046,510 | -3.135% |
| 2025-12-17 | 25.92 | 26.22 | 25.58 | 25.99 | -0.077% | 2,423,369 | -2.501% |
| 2025-12-16 | 26.36 | 26.73 | 25.88 | 26.01 | -1.253% | 1,457,203 | -2.576% |
| 2025-12-15 | 26.75 | 26.84 | 26.12 | 26.34 | -1.385% | 1,485,786 | -3.797% |
| 2025-12-12 | 26.11 | 26.79 | 25.77 | 26.71 | +2.691% | 1,590,139 | -5.129% |
| 2025-12-11 | 25.07 | 26.04 | 25.07 | 26.01 | +3.337% | 1,214,189 | -2.576% |
| 2025-12-10 | 24.55 | 25.20 | 24.46 | 25.17 | +1.820% | 1,372,354 | +0.675% |
| 2025-12-09 | 24.99 | 25.27 | 24.45 | 24.72 | +0.081% | 999,252 | +2.508% |
| 2025-12-08 | 24.09 | 24.72 | 23.78 | 24.70 | +2.831% | 1,255,514 | +2.591% |
| 2025-12-05 | 24.13 | 24.34 | 23.82 | 24.02 | -0.538% | 1,253,179 | +5.495% |
| 2025-12-04 | 24.59 | 24.61 | 23.75 | 24.15 | -1.629% | 1,154,607 | +4.928% |
| 2025-12-03 | 24.84 | 25.08 | 24.47 | 24.55 | -1.603% | 1,050,998 | +3.218% |
| 2025-12-02 | 25.40 | 25.50 | 24.87 | 24.95 | -1.266% | 1,301,203 | +1.563% |
| 2025-12-01 | 26.50 | 26.65 | 25.11 | 25.27 | -4.171% | 1,643,468 | +0.277% |
| 2025-11-28 | 26.87 | 26.99 | 26.33 | 26.37 | -1.236% | 480,129 | -3.906% |
| 2025-11-26 | 26.79 | 27.18 | 26.55 | 26.70 | -0.261% | 1,291,927 | -5.094% |
| 2025-11-25 | 26.62 | 27.51 | 26.17 | 26.77 | +1.671% | 1,490,990 | -5.342% |
| 2025-11-24 | 26.39 | 26.65 | 25.80 | 26.33 | +1.817% | 1,773,904 | -3.760% |
| 2025-11-21 | 24.59 | 26.04 | 24.59 | 25.86 | +4.148% | 1,159,334 | -2.011% |
| 2025-11-20 | 25.36 | 25.60 | 24.43 | 24.83 | -2.244% | 2,266,875 | +2.054% |
| 2025-11-19 | 25.83 | 26.01 | 25.32 | 25.40 | -1.741% | 1,526,185 | -0.236% |
| 2025-11-18 | 26.36 | 26.53 | 25.56 | 25.85 | -3.617% | 1,902,268 | -1.973% |
| 2025-11-17 | 25.50 | 27.25 | 25.36 | 26.82 | +9.246% | 3,650,586 | -5.518% |
| 2025-11-14 | 24.07 | 24.72 | 23.75 | 24.55 | +0.532% | 1,418,404 | +3.218% |
| 2025-11-13 | 23.80 | 24.55 | 23.72 | 24.42 | +1.454% | 1,425,804 | +3.767% |
| 2025-11-12 | 24.32 | 24.86 | 24.03 | 24.07 | +1.092% | 2,062,072 | +5.276% |
| 2025-11-11 | 23.79 | 23.88 | 23.32 | 23.81 | +0.804% | 2,401,603 | +6.426% |
| 2025-11-10 | 22.57 | 23.98 | 22.21 | 23.62 | +5.588% | 3,637,862 | +7.282% |
| 2025-11-07 | 20.67 | 22.45 | 20.00 | 22.37 | +24.209% | 4,592,014 | +13.277% |
| 2025-11-06 | 18.80 | 18.81 | 17.98 | 18.01 | -4.608% | 1,891,771 | +40.700% |
| 2025-11-05 | 18.79 | 19.12 | 18.50 | 18.88 | +1.669% | 1,457,518 | +34.216% |
| 2025-11-04 | 18.28 | 18.84 | 18.03 | 18.57 | +0.760% | 1,332,853 | +36.457% |
| 2025-11-03 | 18.71 | 18.71 | 18.05 | 18.43 | -1.497% | 1,328,745 | +37.493% |
| 2025-10-31 | 18.72 | 18.94 | 18.48 | 18.71 | +0.322% | 1,058,373 | +35.436% |
| 2025-10-30 | 19.07 | 19.19 | 18.55 | 18.65 | -2.305% | 781,087 | +35.871% |
| 2025-10-29 | 19.23 | 19.40 | 19.00 | 19.09 | -0.728% | 992,837 | +32.740% |
| 2025-10-28 | 19.64 | 19.64 | 19.04 | 19.23 | -1.536% | 896,103 | +31.773% |
| 2025-10-27 | 19.56 | 19.77 | 19.39 | 19.53 | +0.205% | 851,835 | +29.749% |
| 2025-10-24 | 19.66 | 19.66 | 19.27 | 19.49 | -0.051% | 840,995 | +30.015% |
| 2025-10-23 | 19.14 | 19.50 | 18.94 | 19.50 | +1.721% | 1,238,268 | +29.949% |
| 2025-10-22 | 19.62 | 19.77 | 18.85 | 19.17 | -1.236% | 959,568 | +32.186% |
| 2025-10-21 | 19.46 | 19.79 | 19.28 | 19.41 | -1.121% | 1,340,074 | +30.551% |
| 2025-10-20 | 19.35 | 19.95 | 19.20 | 19.63 | +1.499% | 1,390,392 | +29.088% |
| 2025-10-17 | 20.68 | 20.68 | 17.98 | 19.34 | -9.330% | 4,632,218 | +31.024% |
| 2025-10-16 | 20.39 | 22.91 | 20.27 | 21.33 | +4.970% | 7,495,598 | +18.800% |
| 2025-10-15 | 20.27 | 20.53 | 20.14 | 20.32 | +0.445% | 1,039,720 | +24.705% |
| 2025-10-14 | 20.28 | 20.76 | 20.18 | 20.23 | -0.979% | 868,400 | +25.260% |
| 2025-10-13 | 20.22 | 20.44 | 19.84 | 20.43 | +1.642% | 1,241,746 | +24.033% |
| 2025-10-10 | 20.53 | 20.66 | 20.00 | 20.10 | -2.285% | 1,745,105 | +26.070% |
| 2025-10-09 | 20.74 | 21.27 | 20.52 | 20.57 | -0.049% | 1,320,187 | +23.189% |
| 2025-10-08 | 20.13 | 20.77 | 19.93 | 20.58 | +2.900% | 1,419,012 | +23.129% |
| 2025-10-07 | 20.25 | 20.27 | 19.70 | 20.00 | -0.941% | 2,311,843 | +26.700% |
| 2025-10-06 | 20.61 | 20.91 | 20.11 | 20.19 | -1.943% | 1,365,112 | +25.508% |
| 2025-10-03 | 20.54 | 21.01 | 20.47 | 20.59 | +0.195% | 1,064,402 | +23.069% |
| 2025-10-02 | 21.18 | 21.37 | 20.07 | 20.55 | -3.157% | 1,517,537 | +23.309% |
| 2025-10-01 | 21.38 | 21.66 | 21.10 | 21.22 | -1.394% | 1,128,266 | +19.416% |
| 2025-09-30 | 21.44 | 21.62 | 20.97 | 21.52 | +0.467% | 1,060,810 | +17.751% |
| 2025-09-29 | 21.53 | 21.64 | 21.33 | 21.42 | -0.186% | 969,343 | +18.301% |
| 2025-09-26 | 21.53 | 21.73 | 21.33 | 21.46 | +0.468% | 898,107 | +18.080% |
| 2025-09-25 | 21.63 | 21.86 | 21.16 | 21.36 | -1.567% | 1,022,272 | +18.633% |
| 2025-09-24 | 21.61 | 21.86 | 21.35 | 21.70 | +1.071% | 1,279,283 | +16.774% |
| 2025-09-23 | 22.11 | 22.20 | 21.43 | 21.47 | -2.982% | 886,657 | +18.025% |
| 2025-09-22 | 21.72 | 22.19 | 21.72 | 22.13 | +2.359% | 918,973 | +14.505% |
| 2025-09-19 | 22.37 | 22.46 | 21.56 | 21.62 | -3.996% | 2,774,666 | +17.206% |
| 2025-09-18 | 21.63 | 22.73 | 21.41 | 22.52 | +4.115% | 1,343,267 | +12.522% |
| 2025-09-17 | 21.88 | 22.23 | 21.53 | 21.63 | -0.643% | 928,726 | +17.152% |
| 2025-09-16 | 22.07 | 22.29 | 21.70 | 21.77 | -1.627% | 1,744,727 | +16.399% |
| 2025-09-15 | 22.71 | 22.74 | 22.04 | 22.13 | -1.688% | 1,023,729 | +14.505% |
| 2025-09-12 | 23.08 | 23.08 | 22.50 | 22.51 | -2.849% | 801,637 | +12.572% |
| 2025-09-11 | 22.80 | 23.20 | 22.57 | 23.17 | +2.386% | 799,821 | +9.366% |
| 2025-09-10 | 22.84 | 22.91 | 22.43 | 22.63 | -1.480% | 808,874 | +11.975% |
| 2025-09-09 | 22.95 | 23.05 | 22.53 | 22.97 | +0.525% | 861,796 | +10.318% |
| 2025-09-08 | 22.65 | 22.88 | 22.58 | 22.85 | +1.330% | 1,125,195 | +10.897% |
| 2025-09-05 | 23.47 | 23.53 | 22.25 | 22.55 | -4.287% | 979,928 | +12.373% |
| 2025-09-04 | 23.53 | 23.56 | 23.28 | 23.56 | +0.085% | 815,301 | +7.555% |
| 2025-09-03 | 23.41 | 23.73 | 23.14 | 23.54 | +0.555% | 792,675 | +7.647% |
| 2025-09-02 | 23.48 | 23.74 | 23.17 | 23.41 | -1.098% | 740,568 | +8.244% |
| 2025-08-29 | 23.25 | 23.88 | 23.16 | 23.67 | +1.806% | 1,081,690 | +7.055% |
| 2025-08-28 | 23.04 | 23.29 | 22.81 | 23.25 | +0.999% | 647,896 | +8.989% |
| 2025-08-27 | 22.74 | 23.41 | 22.64 | 23.02 | +1.678% | 885,278 | +10.078% |
| 2025-08-26 | 23.07 | 23.36 | 22.26 | 22.64 | -2.161% | 1,575,682 | +11.926% |
| 2025-08-25 | 23.39 | 23.44 | 22.84 | 23.14 | -1.657% | 825,685 | +9.507% |
| 2025-08-22 | 23.14 | 23.81 | 22.91 | 23.53 | +1.729% | 778,569 | +7.692% |
| 2025-08-21 | 22.40 | 23.34 | 22.35 | 23.13 | +2.527% | 815,220 | +9.555% |
| 2025-08-20 | 22.80 | 23.05 | 22.41 | 22.56 | -0.792% | 718,376 | +12.323% |
| 2025-08-19 | 23.43 | 23.72 | 22.63 | 22.74 | -4.373% | 1,435,764 | +11.434% |
| 2025-08-18 | 23.65 | 24.23 | 23.60 | 23.78 | +1.624% | 880,075 | +6.560% |
| 2025-08-15 | 22.69 | 23.43 | 22.56 | 23.40 | +3.769% | 1,010,195 | +8.291% |
| 2025-08-14 | 22.98 | 23.03 | 22.26 | 22.55 | -2.212% | 1,051,501 | +12.373% |
| 2025-08-13 | 21.95 | 23.20 | 21.71 | 23.06 | +5.877% | 1,447,269 | +9.887% |
| 2025-08-12 | 21.75 | 22.09 | 21.26 | 21.78 | +0.138% | 1,021,341 | +16.345% |
| 2025-08-11 | 22.83 | 23.21 | 21.54 | 21.75 | -4.814% | 1,416,705 | +16.506% |
| 2025-08-08 | 26.21 | 26.38 | 21.70 | 22.85 | -0.911% | 2,655,392 | +10.897% |
| 2025-08-07 | 23.64 | 24.00 | 22.91 | 23.06 | -1.831% | 1,971,572 | +9.887% |
| 2025-08-06 | 23.18 | 23.73 | 23.00 | 23.49 | +1.163% | 966,516 | +7.876% |
| 2025-08-05 | 23.23 | 23.34 | 22.65 | 23.22 | +0.173% | 1,062,680 | +9.130% |
| 2025-08-04 | 22.48 | 23.29 | 22.29 | 23.18 | +3.068% | 710,617 | +9.318% |
| 2025-08-01 | 23.49 | 23.49 | 22.36 | 22.49 | -4.339% | 1,210,981 | +12.672% |
| 2025-07-31 | 23.34 | 23.81 | 23.12 | 23.51 | +0.043% | 1,180,335 | +7.784% |
| 2025-07-30 | 22.95 | 23.67 | 22.83 | 23.50 | +2.935% | 702,487 | +7.830% |
| 2025-07-29 | 23.36 | 23.51 | 22.82 | 22.83 | -1.595% | 745,714 | +10.994% |
| 2025-07-28 | 23.11 | 23.36 | 22.91 | 23.20 | +0.389% | 845,020 | +9.224% |
| 2025-07-25 | 23.12 | 23.41 | 22.88 | 23.11 | +0.478% | 891,727 | +9.650% |
| 2025-07-24 | 23.44 | 23.67 | 22.93 | 23.00 | -1.961% | 922,576 | +10.174% |
| 2025-07-23 | 23.13 | 23.54 | 22.94 | 23.46 | +2.089% | 797,069 | +8.014% |
| 2025-07-22 | 23.00 | 23.32 | 22.84 | 22.98 | +0.174% | 805,452 | +10.270% |
| 2025-07-21 | 22.24 | 22.99 | 21.98 | 22.94 | +4.273% | 916,204 | +10.462% |
| 2025-07-18 | 23.10 | 23.10 | 21.83 | 22.00 | -4.389% | 1,281,827 | +15.182% |
| 2025-07-17 | 23.01 | 23.11 | 22.69 | 23.01 | -0.043% | 1,106,815 | +10.126% |
| 2025-07-16 | 23.32 | 23.34 | 22.60 | 23.02 | -0.947% | 794,048 | +10.078% |
| 2025-07-15 | 23.42 | 23.60 | 23.09 | 23.24 | -0.980% | 657,534 | +9.036% |
| 2025-07-14 | 23.20 | 23.50 | 23.06 | 23.47 | +1.120% | 724,792 | +7.968% |
| 2025-07-11 | 23.46 | 23.60 | 23.05 | 23.21 | -1.694% | 739,949 | +9.177% |
| 2025-07-10 | 23.76 | 23.90 | 23.11 | 23.61 | -0.715% | 938,380 | +7.327% |
| 2025-07-09 | 24.40 | 24.66 | 23.14 | 23.78 | -2.019% | 1,603,413 | +6.560% |
| 2025-07-08 | 21.66 | 24.54 | 21.48 | 24.27 | +13.147% | 3,686,584 | +4.409% |
| 2025-07-07 | 21.46 | 21.52 | 21.20 | 21.45 | -0.047% | 783,857 | +18.135% |
| 2025-07-03 | 21.29 | 21.68 | 21.09 | 21.46 | +1.036% | 605,548 | +18.080% |
| 2025-07-02 | 21.89 | 22.09 | 21.11 | 21.24 | -3.717% | 1,057,753 | +19.303% |
| 2025-07-01 | 21.83 | 22.55 | 21.65 | 22.06 | +0.273% | 1,011,959 | +14.869% |
| 2025-06-30 | 21.89 | 22.34 | 21.82 | 22.00 | +0.411% | 1,091,339 | +15.182% |
| 2025-06-27 | 21.48 | 22.13 | 21.12 | 21.91 | +2.097% | 2,651,498 | +15.655% |
| 2025-06-26 | 21.03 | 21.50 | 20.94 | 21.46 | +2.630% | 1,090,971 | +18.080% |
| 2025-06-25 | 21.26 | 21.27 | 20.89 | 20.91 | -1.646% | 890,376 | +21.186% |
| 2025-06-24 | 20.87 | 21.30 | 20.68 | 21.26 | +2.261% | 1,039,617 | +19.191% |
| 2025-06-23 | 20.89 | 20.91 | 20.36 | 20.79 | -0.906% | 1,115,107 | +21.886% |
| 2025-06-20 | 21.61 | 21.73 | 20.71 | 20.98 | -3.095% | 1,746,494 | +20.782% |
| 2025-06-18 | 21.52 | 22.16 | 21.31 | 21.65 | +0.557% | 927,855 | +17.044% |
| 2025-06-17 | 20.87 | 21.57 | 20.79 | 21.53 | +2.232% | 878,726 | +17.696% |
| 2025-06-16 | 21.03 | 21.15 | 20.70 | 21.06 | +0.143% | 879,600 | +20.323% |
| 2025-06-13 | 21.24 | 21.36 | 20.84 | 21.03 | -2.413% | 819,289 | +20.495% |
| 2025-06-12 | 21.72 | 21.91 | 21.51 | 21.55 | -0.645% | 735,226 | +17.587% |
| 2025-06-11 | 22.43 | 22.48 | 21.66 | 21.69 | -3.299% | 969,360 | +16.828% |
| 2025-06-10 | 22.11 | 22.69 | 21.96 | 22.43 | +2.094% | 816,201 | +12.974% |
| 2025-06-09 | 21.85 | 22.41 | 21.48 | 21.97 | +1.338% | 822,898 | +15.339% |
| 2025-06-06 | 21.58 | 21.71 | 21.38 | 21.68 | +1.498% | 509,335 | +16.882% |
| 2025-06-05 | 21.37 | 21.71 | 21.29 | 21.36 | +0.282% | 604,671 | +18.633% |
| 2025-06-04 | 22.39 | 22.93 | 21.28 | 21.30 | -3.094% | 1,102,520 | +18.967% |
| 2025-06-03 | 21.68 | 22.08 | 21.18 | 21.98 | +1.290% | 1,075,734 | +15.287% |
| 2025-06-02 | 21.49 | 21.88 | 21.40 | 21.70 | +0.930% | 833,276 | +16.774% |
| 2025-05-30 | 21.34 | 22.02 | 20.95 | 21.50 | +0.750% | 1,128,488 | +17.860% |
| 2025-05-29 | 21.26 | 21.61 | 21.12 | 21.34 | +0.424% | 1,069,810 | +18.744% |
| 2025-05-28 | 20.60 | 21.27 | 20.45 | 21.25 | +3.205% | 1,177,221 | +19.247% |
| 2025-05-27 | 20.52 | 20.61 | 20.25 | 20.59 | +0.341% | 1,120,173 | +23.069% |
| 2025-05-23 | 20.74 | 20.80 | 20.49 | 20.52 | -1.771% | 822,500 | +23.489% |
| 2025-05-22 | 21.12 | 21.38 | 20.85 | 20.89 | -1.416% | 851,208 | +21.302% |
| 2025-05-21 | 21.62 | 21.68 | 21.16 | 21.19 | -3.109% | 893,483 | +19.585% |
| 2025-05-20 | 21.50 | 21.95 | 21.34 | 21.87 | +1.721% | 1,341,282 | +15.866% |
| 2025-05-19 | 22.01 | 22.23 | 21.00 | 21.50 | -3.587% | 1,526,316 | +17.860% |
| 2025-05-16 | 21.97 | 22.70 | 21.92 | 22.30 | +1.595% | 1,167,007 | +13.632% |
| 2025-05-15 | 21.74 | 22.07 | 21.16 | 21.95 | +0.412% | 1,078,326 | +15.444% |
| 2025-05-14 | 21.75 | 22.14 | 21.59 | 21.86 | +0.830% | 1,061,321 | +15.919% |
| 2025-05-13 | 22.08 | 22.13 | 21.43 | 21.68 | -1.455% | 1,133,294 | +16.882% |
| 2025-05-12 | 21.20 | 22.01 | 20.83 | 22.00 | +3.823% | 1,608,613 | +15.182% |
| 2025-05-09 | 22.77 | 22.80 | 20.35 | 21.19 | -9.328% | 3,566,409 | +19.585% |
| 2025-05-08 | 23.28 | 23.77 | 23.08 | 23.37 | -0.213% | 1,229,540 | +8.430% |
| 2025-05-07 | 23.41 | 23.48 | 23.01 | 23.42 | +0.257% | 822,145 | +8.198% |
| 2025-05-06 | 23.22 | 23.38 | 22.73 | 23.36 | -0.171% | 1,041,992 | +8.476% |
| 2025-05-05 | 23.09 | 23.42 | 22.90 | 23.40 | +0.732% | 987,845 | +8.291% |
| 2025-05-02 | 23.02 | 23.38 | 22.86 | 23.23 | +1.886% | 721,331 | +9.083% |
| 2025-05-01 | 22.90 | 23.09 | 22.28 | 22.80 | -0.175% | 636,296 | +11.140% |
| 2025-04-30 | 22.84 | 22.90 | 22.44 | 22.84 | -0.523% | 756,772 | +10.946% |
| 2025-04-29 | 22.77 | 23.18 | 22.68 | 22.96 | +0.923% | 1,146,921 | +10.366% |
| 2025-04-28 | 22.77 | 22.89 | 22.38 | 22.75 | -0.044% | 504,896 | +11.385% |
| 2025-04-25 | 22.84 | 22.91 | 22.34 | 22.76 | -0.611% | 530,308 | +11.336% |
| 2025-04-24 | 22.35 | 22.96 | 22.29 | 22.90 | +2.553% | 769,438 | +10.655% |
| 2025-04-23 | 22.19 | 22.51 | 22.13 | 22.33 | +2.103% | 661,754 | +13.480% |
| 2025-04-22 | 21.56 | 22.03 | 21.28 | 21.87 | +2.340% | 1,426,370 | +15.866% |
| 2025-04-21 | 21.29 | 21.45 | 20.73 | 21.37 | -0.326% | 978,708 | +18.577% |
| 2025-04-17 | 21.22 | 21.56 | 20.63 | 21.44 | +0.187% | 1,236,518 | +18.190% |
| 2025-04-16 | 21.69 | 21.75 | 21.06 | 21.40 | -1.880% | 1,423,098 | +18.411% |
| 2025-04-15 | 22.07 | 22.28 | 21.71 | 21.81 | 0.000% | 1,077,203 | +16.185% |