Dark

PRGS
Progress Software Corp (DE)
stock NASDAQ

At Close

Jan 12, 2026 3:59:49 PM EST

43.83USD+3.470%(+1.47)561,793

43.83Bid 43.87Ask 0.04Spread

Pre-market

0.00USD-100.000%(-42.36)0

After-hours

Jan 12, 2026 4:00:30 PM EST

43.83USD0.000%(0.00)1,115

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	42.1300	43.8700	42.1300	43.8300	+3.470%	561,793	0.000%
2026-01-09	42.0100	42.5725	41.8000	42.3600	+0.665%	349,191	+3.470%
2026-01-08	42.4600	42.7687	41.8200	42.0800	-1.797%	776,351	+4.159%
2026-01-07	41.7400	42.9000	41.5350	42.8500	+3.203%	576,003	+2.287%
2026-01-06	40.5900	41.9842	40.4500	41.5200	+2.040%	947,272	+5.564%
2026-01-05	40.7000	41.2000	39.6000	40.6900	-0.925%	923,780	+7.717%
2026-01-02	42.9900	42.9900	40.5700	41.0700	-4.399%	614,361	+6.720%
2025-12-31	43.3900	43.4300	42.8000	42.9600	-1.128%	298,332	+2.025%
2025-12-30	43.4400	43.7400	43.3800	43.4500	-0.344%	251,619	+0.875%
2025-12-29	43.5300	43.9568	43.1500	43.6000	+0.161%	338,094	+0.528%
2025-12-26	42.7300	43.7000	42.4200	43.5300	+1.634%	382,418	+0.689%
2025-12-24	42.7200	43.0900	42.3100	42.8300	0.000%	164,794	+2.335%
2025-12-23	43.0000	43.3300	42.2300	42.8300	-0.395%	423,076	+2.335%
2025-12-22	43.1200	43.8785	42.8900	43.0000	+0.023%	777,867	+1.930%
2025-12-19	43.1500	43.4050	42.4050	42.9900	-1.013%	1,144,648	+1.954%
2025-12-18	43.9700	44.1200	43.0100	43.4300	-0.413%	529,636	+0.921%
2025-12-17	43.2600	44.2900	42.6900	43.6100	+0.461%	560,144	+0.504%
2025-12-16	43.5900	43.7750	43.0600	43.4100	-1.206%	748,161	+0.968%
2025-12-15	44.8900	45.1050	43.6200	43.9400	-1.920%	419,257	-0.250%
2025-12-12	45.0900	45.2824	44.6800	44.8000	-0.665%	332,674	-2.165%
2025-12-11	44.4600	45.4900	44.2000	45.1000	+1.121%	419,582	-2.816%
2025-12-10	44.4300	45.0200	43.8700	44.6000	+0.609%	571,088	-1.726%
2025-12-09	43.8800	44.9800	43.8800	44.3300	+1.026%	366,156	-1.128%
2025-12-08	43.7000	44.3500	43.5600	43.8800	+0.781%	596,226	-0.114%
2025-12-05	43.3000	43.9500	43.2600	43.5400	+0.485%	389,792	+0.666%
2025-12-04	43.3800	43.7500	42.9800	43.3300	-0.115%	330,650	+1.154%
2025-12-03	42.6600	43.6000	42.4700	43.3800	+1.379%	636,681	+1.037%
2025-12-02	42.1600	43.0000	41.9544	42.7900	+2.002%	380,157	+2.430%
2025-12-01	41.2300	42.5900	41.1850	41.9500	+1.304%	609,821	+4.482%
2025-11-28	41.4700	41.7700	41.1700	41.4100	+0.485%	206,382	+5.844%
2025-11-26	41.3500	41.6900	41.0000	41.2100	-1.080%	465,605	+6.358%
2025-11-25	40.2300	41.7600	40.2300	41.6600	+3.968%	449,998	+5.209%
2025-11-24	40.4700	40.6551	39.6400	40.0700	-1.354%	725,061	+9.384%
2025-11-21	39.6000	41.0000	39.1350	40.6200	+2.472%	422,050	+7.903%
2025-11-20	39.7700	40.4400	39.4300	39.6400	+0.558%	733,815	+10.570%
2025-11-19	39.9400	40.4000	39.2800	39.4200	-1.203%	626,079	+11.187%
2025-11-18	39.5500	40.2400	39.0000	39.9000	+0.276%	791,959	+9.850%
2025-11-17	41.6300	41.6300	39.7700	39.7900	-5.307%	704,425	+10.153%
2025-11-14	41.7800	42.0900	41.3000	42.0200	-0.662%	380,719	+4.307%
2025-11-13	42.5500	43.1600	42.1200	42.3000	-1.376%	381,915	+3.617%
2025-11-12	43.1000	43.6250	42.8650	42.8900	-0.464%	420,837	+2.192%
2025-11-11	42.5600	43.3200	42.4200	43.0900	+1.532%	387,040	+1.717%
2025-11-10	42.6500	42.6500	41.5300	42.4400	+0.355%	502,621	+3.275%
2025-11-07	41.9100	42.3700	41.5800	42.2900	+0.786%	497,888	+3.642%
2025-11-06	42.7100	42.8301	41.8000	41.9600	-2.100%	638,180	+4.457%
2025-11-05	42.3000	42.9300	42.1400	42.8600	+1.733%	604,383	+2.263%
2025-11-04	42.3800	43.4400	41.9200	42.1300	-1.289%	583,659	+4.035%
2025-11-03	42.6300	42.9000	42.0000	42.6800	+0.094%	646,368	+2.694%
2025-10-31	41.8700	42.8300	41.3550	42.6400	+1.936%	758,394	+2.791%
2025-10-30	42.1700	42.9399	41.4200	41.8300	-1.715%	613,351	+4.781%
2025-10-29	45.6300	45.6441	42.2550	42.5600	-7.115%	929,598	+2.984%
2025-10-28	45.9600	46.0300	45.4650	45.8200	+0.219%	416,009	-4.343%
2025-10-27	46.4300	46.6038	45.6700	45.7200	-0.630%	436,153	-4.134%
2025-10-24	45.4300	46.0500	45.2100	46.0100	+2.086%	637,608	-4.738%
2025-10-23	46.0000	46.0000	44.6200	45.0700	-1.314%	421,908	-2.751%
2025-10-22	46.3700	46.6700	45.5700	45.6700	-1.510%	500,144	-4.029%
2025-10-21	45.0000	46.6189	44.9000	46.3700	+2.999%	586,867	-5.478%
2025-10-20	45.4700	45.7361	44.6000	45.0200	-0.310%	528,295	-2.643%
2025-10-17	44.5700	45.2000	44.5700	45.1600	+0.646%	492,454	-2.945%
2025-10-16	46.1300	46.4188	44.8250	44.8700	-2.041%	623,000	-2.318%
2025-10-15	46.4300	46.6700	45.5250	45.8050	-1.048%	727,007	-4.312%
2025-10-14	46.5000	47.1100	45.5800	46.2900	-1.237%	922,183	-5.314%
2025-10-13	46.0600	46.9700	45.8800	46.8700	+4.972%	798,033	-6.486%
2025-10-10	46.7300	46.7400	44.4600	44.6500	-3.792%	747,825	-1.837%
2025-10-09	45.9900	46.5500	45.3900	46.4100	+1.023%	621,953	-5.559%
2025-10-08	46.9500	47.2400	45.6000	45.9400	-1.921%	813,662	-4.593%
2025-10-07	47.0900	47.3100	45.8800	46.8400	+0.386%	1,032,163	-6.426%
2025-10-06	46.2000	46.8100	45.0300	46.6600	+1.061%	904,742	-6.065%
2025-10-03	46.2600	47.3700	46.0200	46.1700	-0.324%	1,352,329	-5.068%
2025-10-02	45.2200	46.3800	45.0200	46.3200	+2.433%	1,660,949	-5.376%
2025-10-01	43.8000	45.2600	43.1500	45.2200	+2.936%	1,863,889	-3.074%
2025-09-30	42.9500	46.7000	42.5000	43.9300	+3.098%	3,675,188	-0.228%
2025-09-29	42.2100	43.6000	41.8900	42.6100	+1.404%	3,316,922	+2.863%
2025-09-26	41.1700	42.4089	40.9500	42.0200	+1.990%	1,138,646	+4.307%
2025-09-25	41.0000	41.2200	40.2900	41.2000	+0.146%	730,099	+6.383%
2025-09-24	40.9100	41.4999	40.8900	41.1400	+0.390%	552,829	+6.539%
2025-09-23	42.2500	42.4814	40.8500	40.9800	-3.006%	858,132	+6.955%
2025-09-22	41.9600	42.3825	41.7100	42.2500	+0.691%	1,417,607	+3.740%
2025-09-19	43.5900	43.6699	41.9400	41.9600	-3.429%	1,626,548	+4.457%
2025-09-18	42.1800	43.4900	42.1800	43.4500	+3.675%	822,432	+0.875%
2025-09-17	42.3200	43.0300	41.6950	41.9100	-0.475%	672,561	+4.581%
2025-09-16	41.2800	42.3200	41.2500	42.1100	+1.641%	633,606	+4.085%
2025-09-15	42.1100	42.5138	41.3700	41.4300	-1.216%	659,216	+5.793%
2025-09-12	43.0100	43.0300	41.8500	41.9400	-2.488%	585,285	+4.506%
2025-09-11	42.4300	43.2200	42.2000	43.0100	+1.463%	565,663	+1.907%
2025-09-10	42.8700	43.3200	42.1600	42.3900	-1.212%	754,112	+3.397%
2025-09-09	43.4000	43.4900	42.6100	42.9100	-0.671%	668,136	+2.144%
2025-09-08	43.5600	43.9300	42.9300	43.2000	-0.826%	819,425	+1.458%
2025-09-05	44.4550	45.0850	43.5100	43.5600	-1.403%	752,176	+0.620%
2025-09-04	44.8000	44.8000	43.6600	44.1800	-1.384%	627,441	-0.792%
2025-09-03	44.5000	44.8800	43.9600	44.8000	+0.358%	601,677	-2.165%
2025-09-02	45.6300	45.9400	44.2600	44.6400	-3.564%	721,889	-1.815%
2025-08-29	46.2700	46.6450	46.0300	46.2900	-0.043%	424,428	-5.314%
2025-08-28	46.8000	47.0000	46.1100	46.3100	-1.132%	480,696	-5.355%
2025-08-27	45.5600	46.8500	45.4600	46.8400	+3.217%	520,610	-6.426%
2025-08-26	45.9300	46.4652	45.3400	45.3800	-1.476%	450,214	-3.416%
2025-08-25	46.4400	46.6100	46.0050	46.0600	-1.370%	520,438	-4.842%
2025-08-22	44.9700	46.7900	44.9000	46.7000	+4.451%	749,317	-6.146%
2025-08-21	44.2900	44.7650	43.8519	44.7100	+0.337%	656,406	-1.968%
2025-08-20	45.1000	45.8000	44.4200	44.5600	-1.241%	729,162	-1.638%
2025-08-19	45.8200	46.5900	45.0600	45.1200	-0.966%	685,815	-2.859%
2025-08-18	45.6600	46.2624	45.3850	45.5600	-0.372%	482,490	-3.797%
2025-08-15	45.2100	45.9700	45.0500	45.7300	+1.735%	716,977	-4.155%
2025-08-14	45.6300	45.9200	44.8300	44.9500	-2.516%	744,803	-2.492%
2025-08-13	44.5300	46.4450	43.8515	46.1100	+4.039%	1,235,338	-4.945%
2025-08-12	43.2500	44.4500	43.1150	44.3200	+2.450%	928,881	-1.106%
2025-08-11	43.8100	44.5300	43.2400	43.2600	-1.503%	975,706	+1.318%
2025-08-08	43.7500	44.0673	43.1100	43.9200	+0.688%	891,810	-0.205%
2025-08-07	44.8200	45.0000	42.8800	43.6200	-1.735%	943,088	+0.481%
2025-08-06	44.2600	44.6700	43.5300	44.3900	+0.113%	1,077,859	-1.262%
2025-08-05	45.3300	45.3600	44.2800	44.3400	-2.141%	1,004,671	-1.150%
2025-08-04	46.1400	46.4950	44.8800	45.3100	-1.586%	1,453,669	-3.266%
2025-08-01	48.0000	48.4700	45.9301	46.0400	-4.243%	1,120,942	-4.800%
2025-07-31	48.9800	49.2700	48.0800	48.0800	-2.107%	878,315	-8.839%
2025-07-30	49.8800	49.8800	48.8200	49.1150	-0.778%	568,622	-10.760%
2025-07-29	49.6200	49.9900	48.9300	49.5000	+0.020%	632,601	-11.455%
2025-07-28	50.7400	50.9750	49.3543	49.4900	-2.607%	806,385	-11.437%
2025-07-25	50.2100	51.2800	49.7200	50.8150	+1.691%	1,049,703	-13.746%
2025-07-24	50.1850	50.2600	49.3300	49.9700	+1.031%	788,922	-12.287%
2025-07-23	49.0300	49.5667	48.6800	49.4600	+1.083%	850,360	-11.383%
2025-07-22	47.9700	49.0100	47.7900	48.9300	+2.385%	879,215	-10.423%
2025-07-21	47.5700	48.2600	47.4500	47.7900	+0.674%	810,091	-8.286%
2025-07-18	48.9500	48.9500	47.4201	47.4700	-2.556%	694,465	-7.668%
2025-07-17	48.6500	49.0000	48.2550	48.7150	+0.423%	835,859	-10.028%
2025-07-16	47.8800	48.5500	47.5200	48.5100	+1.783%	1,008,148	-9.647%
2025-07-15	48.7600	49.1684	47.5600	47.6600	-2.336%	1,651,700	-8.036%
2025-07-14	49.6900	50.0000	48.7800	48.8000	-1.653%	1,320,334	-10.184%
2025-07-11	50.3900	50.5588	49.1500	49.6200	-2.014%	1,507,598	-11.669%
2025-07-10	51.2300	51.3600	50.0400	50.6400	-1.708%	1,493,337	-13.448%
2025-07-09	52.8050	53.1700	51.2200	51.5200	-2.295%	1,928,247	-14.926%
2025-07-08	51.5800	53.7100	51.5800	52.7300	+2.309%	2,021,566	-16.878%
2025-07-07	53.7700	54.2750	51.5100	51.5400	-5.344%	2,205,351	-14.959%
2025-07-03	54.4100	54.8100	53.5000	54.4500	+1.020%	961,746	-19.504%
2025-07-02	55.6300	56.5800	53.5700	53.9000	-2.918%	2,244,011	-18.683%
2025-07-01	60.8650	60.8650	55.0500	55.5200	-13.033%	5,194,929	-21.055%
2025-06-30	65.2100	65.5000	63.1000	63.8400	+0.125%	2,468,630	-31.344%
2025-06-27	64.0900	64.6977	63.2900	63.7600	+0.016%	959,837	-31.258%
2025-06-26	63.6800	64.2029	63.1900	63.7500	+0.283%	419,096	-31.247%
2025-06-25	64.5600	64.6535	63.3550	63.5700	-1.533%	510,589	-31.052%
2025-06-24	64.0600	64.7300	63.4701	64.5600	+1.573%	550,395	-32.110%
2025-06-23	62.4200	63.6199	62.0200	63.5600	+1.582%	494,073	-31.042%
2025-06-20	63.2600	63.5500	62.0500	62.5700	-0.698%	851,834	-29.950%
2025-06-18	63.2400	64.0150	62.9200	63.0100	-0.725%	340,601	-30.440%
2025-06-17	62.5700	64.1150	62.3800	63.4700	+0.380%	539,247	-30.944%
2025-06-16	62.8800	63.5300	62.8100	63.2300	+0.974%	361,941	-30.682%
2025-06-13	62.4700	63.2600	62.2400	62.6200	-0.980%	335,934	-30.006%
2025-06-12	63.0900	63.5000	62.8250	63.2400	+0.238%	242,423	-30.693%
2025-06-11	64.7000	64.7000	62.6500	63.0900	-2.428%	624,652	-30.528%
2025-06-10	64.2400	64.8400	64.1150	64.6600	+0.591%	274,675	-32.215%
2025-06-09	64.3000	64.4600	63.7800	64.2800	+0.156%	293,779	-31.814%
2025-06-06	63.9700	64.2400	63.4900	64.1800	+0.928%	289,610	-31.708%
2025-06-05	63.2000	63.8100	63.0700	63.5900	+0.840%	256,199	-31.074%
2025-06-04	62.7500	63.5200	62.7500	63.0600	+0.048%	288,624	-30.495%
2025-06-03	61.9100	63.2450	61.8400	63.0300	+1.974%	432,863	-30.462%
2025-06-02	61.2300	61.8500	60.9700	61.8100	+0.406%	296,993	-29.089%
2025-05-30	60.8000	61.7200	60.5400	61.5600	+0.802%	531,062	-28.801%
2025-05-29	61.4000	61.8200	60.4431	61.0700	-0.473%	360,010	-28.230%
2025-05-28	61.6600	62.3700	61.1600	61.3600	-0.760%	242,268	-28.569%
2025-05-27	61.6000	61.9899	61.3101	61.8300	+1.244%	445,810	-29.112%
2025-05-23	60.6700	61.2500	59.4100	61.0700	-0.343%	344,792	-28.230%
2025-05-22	61.5900	61.8100	61.2200	61.2800	-0.906%	414,293	-28.476%
2025-05-21	62.4400	62.7100	61.7100	61.8400	-2.074%	636,571	-29.124%
2025-05-20	62.7500	63.2400	62.4230	63.1500	+0.413%	432,867	-30.594%
2025-05-19	62.6500	63.1000	62.2523	62.8900	-0.364%	680,631	-30.307%
2025-05-16	62.2900	63.1300	62.2500	63.1200	+0.798%	359,858	-30.561%
2025-05-15	61.9900	62.8250	61.9900	62.6200	+1.327%	455,056	-30.006%
2025-05-14	62.1400	62.5000	61.4950	61.8000	-1.152%	432,956	-29.078%
2025-05-13	62.1200	62.6250	61.7700	62.5200	+0.757%	348,197	-29.894%
2025-05-12	62.2400	62.4395	60.8150	62.0500	+1.888%	717,925	-29.363%
2025-05-09	61.5900	61.6850	60.7800	60.9000	-1.392%	386,270	-28.030%
2025-05-08	61.2100	62.2400	60.7400	61.7600	+1.213%	331,585	-29.032%
2025-05-07	60.8000	61.3100	60.5700	61.0200	+0.478%	270,841	-28.171%
2025-05-06	60.3000	61.0400	60.0400	60.7300	+0.082%	524,008	-27.828%
2025-05-05	60.6100	61.4300	60.6100	60.6800	-0.752%	286,563	-27.769%
2025-05-02	60.8600	61.3200	60.5400	61.1400	+1.680%	501,550	-28.312%
2025-05-01	60.6000	60.8900	59.9900	60.1300	+0.284%	348,069	-27.108%
2025-04-30	59.3300	60.0900	58.8400	59.9600	+0.117%	518,828	-26.901%
2025-04-29	59.1000	60.0000	59.1000	59.8900	+1.200%	441,176	-26.816%
2025-04-28	59.1900	59.6875	58.6200	59.1800	+0.118%	272,317	-25.938%
2025-04-25	59.0900	59.2915	58.4100	59.1100	+0.068%	598,597	-25.850%
2025-04-24	58.2700	59.1400	58.1500	59.0700	+1.217%	455,051	-25.800%
2025-04-23	58.1500	59.7560	57.3650	58.3600	+3.037%	1,251,831	-24.897%
2025-04-22	55.5800	56.7300	55.1700	56.6400	+3.301%	458,287	-22.617%
2025-04-21	55.4600	55.5800	54.3200	54.8300	-2.089%	399,292	-20.062%
2025-04-17	56.0100	56.4250	55.5700	56.0000	-0.125%	433,117	-21.732%
2025-04-16	56.6300	57.3800	55.7050	56.0700	-1.769%	468,677	-21.830%
2025-04-15	57.9300	57.9400	56.7800	57.0800	-0.661%	400,910	-23.213%
2025-04-14	58.1500	58.6710	56.7500	57.4600	-0.416%	346,156	-23.721%
2025-04-11	56.5400	57.8400	55.8450	57.7000	+1.513%	552,794	-24.038%
2025-04-10	55.6900	57.4300	55.5200	56.8400	-0.941%	703,587	-22.889%
2025-04-09	54.2500	57.6300	54.0200	57.3800	+4.938%	1,167,528	-23.614%
2025-04-08	57.8000	58.8200	54.0000	54.6800	-3.136%	912,786	-19.843%
2025-04-07	53.7400	57.4600	53.7100	56.4500	+0.498%	1,086,093	-22.356%
2025-04-04	56.2900	57.6300	56.0200	56.1700	-3.138%	1,034,997	-21.969%
2025-04-03	56.9300	58.7000	56.9100	57.9900	-1.679%	1,108,054	-24.418%
2025-04-02	56.9200	59.3350	56.7000	58.9800	+2.112%	1,277,759	-25.687%
2025-04-01	54.5000	57.9600	54.3500	57.7600	+12.134%	2,603,151	-24.117%
2025-03-31	51.2500	52.0000	50.6754	51.5100	+0.234%	1,297,265	-14.910%
2025-03-28	53.6350	53.6350	51.3500	51.3900	-3.980%	987,074	-14.711%
2025-03-27	54.1600	54.2650	53.4300	53.5200	-1.346%	615,899	-18.105%
2025-03-26	55.0400	55.7400	53.7950	54.2500	-1.650%	655,974	-19.207%
2025-03-25	54.9500	55.4750	54.5800	55.1600	+0.291%	1,011,780	-20.540%
2025-03-24	54.9000	55.6800	54.4200	55.0000	+1.047%	731,457	-20.309%
2025-03-21	53.9400	54.8000	53.7400	54.4300	+0.387%	2,093,054	-19.475%
2025-03-20	55.0400	55.4910	54.0800	54.2200	-2.148%	359,494	-19.163%
2025-03-19	55.6100	56.2564	54.8100	55.4100	-0.431%	412,110	-20.899%
2025-03-18	54.9500	55.7200	54.5250	55.6500	+0.560%	371,565	-21.240%
2025-03-17	55.2000	55.9000	54.6650	55.3400	+0.199%	480,283	-20.799%
2025-03-14	53.8800	55.4600	53.7300	55.2300	+2.868%	817,851	-20.641%
2025-03-13	54.3400	54.4250	53.5900	53.6900	-1.613%	442,238	-18.365%
2025-03-12	55.2900	55.4650	54.4600	54.5700	-1.034%	504,907	-19.681%
2025-03-11	56.2500	56.2500	54.9100	55.1400	-1.956%	546,237	-20.511%
2025-03-10	56.9400	57.4000	55.8700	56.2400	-1.730%	498,685	-22.066%
2025-03-07	55.4600	57.3100	55.2100	57.2300	+2.913%	672,674	-23.414%
2025-03-06	55.4100	56.0700	54.9100	55.6100	-0.519%	515,050	-21.183%
2025-03-05	54.8900	56.1700	54.8900	55.9000	+1.673%	480,415	-21.592%
2025-03-04	53.7700	55.3100	53.6503	54.9800	+1.739%	439,022	-20.280%
2025-03-03	54.7900	54.9900	53.9300	54.0400	-1.098%	791,296	-18.893%
2025-02-28	54.4000	54.9650	53.9080	54.6400	+0.608%	561,405	-19.784%
2025-02-27	55.6000	55.6800	54.2800	54.3100	-2.197%	485,285	-19.297%
2025-02-26	56.6000	56.8800	55.5100	55.5300	-2.081%	646,933	-21.070%
2025-02-25	55.9300	57.1400	55.7050	56.7100	+1.467%	588,072	-22.712%
2025-02-24	55.4500	56.1900	55.1100	55.8900	+1.434%	828,248	-21.578%
2025-02-21	56.5600	56.8400	55.0400	55.1000	-2.581%	556,498	-20.454%
2025-02-20	56.5600	56.8650	56.1600	56.5600	-0.176%	664,377	-22.507%
2025-02-19	57.1500	57.2150	56.4900	56.6600	-1.836%	352,327	-22.644%
2025-02-18	57.2100	57.8800	56.9100	57.7200	+0.698%	724,720	-24.064%
2025-02-14	58.1000	58.4700	56.8550	57.3200	-1.019%	879,988	-23.535%
2025-02-13	57.3600	58.0000	56.8400	57.9100	+1.436%	269,398	-24.314%
2025-02-12	56.8200	57.6400	56.4600	57.0900	-0.583%	825,164	-23.226%
2025-02-11	57.5500	57.9400	57.0350	57.4250	-0.991%	739,680	-23.674%
2025-02-10	57.8100	59.1700	57.6550	58.0000	+1.416%	578,484	-24.431%
2025-02-07	57.4500	57.4500	56.6300	57.1900	-0.052%	508,217	-23.361%
2025-02-06	57.5900	57.6350	56.8100	57.2200	-0.711%	737,352	-23.401%
2025-02-05	57.3300	57.8700	57.2800	57.6300	+0.523%	526,842	-23.946%
2025-02-04	56.8000	57.4500	56.4200	57.3300	+1.165%	672,495	-23.548%
2025-02-03	56.2400	56.8950	55.2000	56.6700	-1.151%	1,136,857	-22.657%
2025-01-31	57.2300	57.9300	56.5200	57.3300	+0.579%	694,567	-23.548%
2025-01-30	56.5400	57.3500	56.5400	57.0000	+1.243%	895,964	-23.105%
2025-01-29	55.7000	56.4250	55.4100	56.3000	+0.608%	982,243	-22.149%
2025-01-28	54.6100	56.2600	54.3800	55.9600	+2.679%	974,801	-21.676%
2025-01-27	53.1000	55.4000	53.1000	54.5000	+2.830%	1,407,089	-19.578%
2025-01-24	54.3300	54.5950	52.8442	53.0000	-2.069%	1,270,722	-17.302%
2025-01-23	56.8200	57.2650	53.7500	54.1200	-5.484%	1,695,377	-19.013%
2025-01-22	60.8500	61.3400	56.3200	57.2600	-9.855%	2,854,215	-23.454%
2025-01-21	63.4200	64.1100	63.2100	63.5200	+0.922%	655,916	-30.998%
2025-01-17	64.3000	64.4300	62.8200	62.9400	-1.224%	468,032	-30.362%
2025-01-16	63.3400	64.3400	63.3400	63.7200	+0.600%	416,771	-31.215%
2025-01-15	63.2000	63.4300	62.4250	63.3400	+1.360%	424,671	-30.802%
2025-01-14	62.2500	63.0500	62.2300	62.4900	+0.644%	479,102	-29.861%
2025-01-13	61.8400	62.4699	61.7600	62.0900	-0.177%	370,274	-29.409%
2025-01-10	62.5300	63.0150	61.9250	62.2000	-1.784%	536,306	-29.534%
2025-01-08	63.9200	64.1599	63.1619	63.3300	-1.278%	284,336	-30.791%
2025-01-07	65.0200	65.3600	63.8901	64.1500	-1.323%	673,182	-31.676%
2025-01-06	65.3100	65.6000	64.8300	65.0100	-0.383%	315,555	-32.580%
2025-01-03	64.7000	65.3000	64.5250	65.2600	+0.850%	298,892	-32.838%
2025-01-02	65.7300	65.7300	64.5100	64.7100	-0.675%	208,524	-32.267%
2024-12-31	65.4500	65.9300	64.9100	65.1500	+0.154%	290,282	-32.724%
2024-12-30	65.4400	65.5000	64.0200	65.0500	-0.657%	276,911	-32.621%
2024-12-27	66.3500	66.5550	65.2550	65.4800	-1.378%	215,783	-33.064%
2024-12-26	65.8300	66.6100	65.8100	66.3950	+0.204%	330,438	-33.986%
2024-12-24	65.5500	66.3950	65.3950	66.2600	+1.486%	135,250	-33.851%
2024-12-23	66.4400	66.4500	65.1700	65.2900	-1.642%	1,234,480	-32.869%
2024-12-20	65.6500	67.4700	65.6500	66.3800	+0.698%	2,460,605	-33.971%
2024-12-19	66.7400	67.3399	65.8700	65.9200	-0.453%	703,437	-33.510%
2024-12-18	69.2000	69.7904	65.9500	66.2200	-3.834%	472,131	-33.812%
2024-12-17	69.1000	69.5336	68.5450	68.8600	-0.362%	357,781	-36.349%
2024-12-16	68.5100	69.8800	68.3500	69.1100	+0.305%	414,620	-36.579%
2024-12-13	69.3300	69.6900	68.5050	68.9000	-1.048%	159,141	-36.386%
2024-12-12	69.0500	69.7000	68.7019	69.6300	+0.549%	192,831	-37.053%
2024-12-11	69.1700	69.7500	68.3850	69.2500	+0.977%	499,203	-36.708%
2024-12-10	68.5000	68.8400	68.1300	68.5800	-0.189%	308,054	-36.089%
2024-12-09	68.7400	69.4100	68.3000	68.7100	-0.348%	266,814	-36.210%
2024-12-06	69.1500	69.5855	68.6300	68.9500	+0.437%	385,670	-36.432%
2024-12-05	69.6200	69.6200	68.4450	68.6500	-1.605%	605,044	-36.154%
2024-12-04	69.0500	70.2800	68.8200	69.7700	+1.602%	516,527	-37.179%
2024-12-03	68.1200	68.7300	67.5901	68.6700	+0.527%	516,617	-36.173%
2024-12-02	68.0100	68.6100	67.4200	68.3100	-0.146%	525,613	-35.837%
2024-11-29	67.5500	68.7200	67.3300	68.4100	+1.258%	318,344	-35.930%
2024-11-27	69.9500	70.2200	67.4600	67.5600	-2.987%	488,172	-35.124%
2024-11-26	69.6200	70.0600	69.0100	69.6400	-0.358%	407,043	-37.062%
2024-11-25	70.0000	70.5550	69.6500	69.8900	+0.924%	386,590	-37.287%
2024-11-22	69.0300	69.3900	68.5450	69.2500	+0.757%	370,685	-36.708%
2024-11-21	67.5100	69.6200	67.5100	68.7300	+2.414%	419,777	-36.229%
2024-11-20	66.0700	67.1750	65.3200	67.1100	+2.006%	1,103,329	-34.689%
2024-11-19	65.6300	66.1400	65.6300	65.7900	-0.559%	220,897	-33.379%
2024-11-18	66.4900	66.7000	65.0000	66.1600	-0.526%	187,700	-33.752%
2024-11-15	67.1500	67.1700	65.8600	66.5100	-1.100%	272,271	-34.100%
2024-11-14	68.2500	68.6300	67.1900	67.2500	-1.190%	227,284	-34.825%
2024-11-13	68.8700	68.9526	68.0000	68.0600	-0.686%	292,254	-35.601%
2024-11-12	68.3400	68.9500	67.9601	68.5300	+0.366%	333,565	-36.043%
2024-11-11	67.8900	68.5000	67.5200	68.2800	+1.021%	404,341	-35.808%
2024-11-08	67.7300	68.3000	66.7200	67.5900	+0.267%	300,583	-35.153%
2024-11-07	67.6700	68.0900	66.8300	67.4100	-0.575%	436,336	-34.980%
2024-11-06	66.3100	67.8800	65.5350	67.8000	+4.678%	625,113	-35.354%
2024-11-05	64.0200	64.9800	64.0200	64.7700	+1.298%	291,537	-32.330%
2024-11-04	63.9700	64.5100	63.7800	63.9400	-0.637%	434,687	-31.451%
2024-11-01	64.0200	64.7400	63.9200	64.3500	+0.406%	254,163	-31.888%
2024-10-31	64.6300	64.8900	64.0700	64.0900	-0.912%	432,031	-31.612%
2024-10-30	65.1500	65.3300	64.4950	64.6800	-0.691%	367,986	-32.236%
2024-10-29	64.3200	65.2200	64.3200	65.1300	+0.665%	278,255	-32.704%
2024-10-28	65.3700	65.3700	64.6600	64.7000	-0.308%	459,525	-32.257%
2024-10-25	65.4700	65.5400	64.3900	64.9000	-0.338%	413,153	-32.465%
2024-10-24	65.0800	65.2700	64.7000	65.1200	+0.385%	296,493	-32.693%
2024-10-23	65.1000	65.4800	64.6800	64.8700	-0.826%	291,889	-32.434%
2024-10-22	65.4300	65.9400	65.2000	65.4100	+0.046%	366,383	-32.992%
2024-10-21	66.1600	66.1600	65.3200	65.3800	-0.804%	403,789	-32.961%
2024-10-18	66.5000	66.6850	65.6700	65.9100	-0.633%	268,879	-33.500%
2024-10-17	67.1200	67.1300	65.9400	66.3300	-1.368%	346,308	-33.921%
2024-10-16	66.9000	67.8950	66.5000	67.2500	+0.946%	655,372	-34.825%
2024-10-15	66.3500	67.1200	66.3200	66.6200	+0.558%	497,327	-34.209%
2024-10-14	65.3500	66.3000	65.1350	66.2500	+1.377%	754,868	-33.842%
2024-10-11	65.3200	65.8300	65.2100	65.3500	+0.199%	427,277	-32.930%
2024-10-10	66.2400	66.5250	65.1800	65.2200	-2.292%	698,731	-32.797%
2024-10-09	66.2200	66.9900	66.0000	66.7500	+1.106%	418,248	-34.337%
2024-10-08	66.0200	66.2600	65.5200	66.0200	+0.273%	378,462	-33.611%
2024-10-07	65.8800	66.6500	65.5900	65.8400	-0.679%	377,262	-33.430%
2024-10-04	65.3900	66.3600	64.6700	66.2900	+2.284%	385,380	-33.881%
2024-10-03	65.0600	65.7350	64.5300	64.8100	-0.932%	598,458	-32.372%
2024-10-02	65.2500	66.1600	64.5500	65.4200	-0.578%	606,786	-33.002%
2024-10-01	67.4800	67.4800	65.6200	65.8000	-2.330%	841,327	-33.389%
2024-09-30	66.0100	67.4000	65.9720	67.3700	+1.614%	1,126,969	-34.941%
2024-09-27	65.9000	66.5200	65.2000	66.3000	+0.699%	823,213	-33.891%
2024-09-26	64.3900	66.0649	64.3200	65.8400	+3.004%	1,800,698	-33.430%
2024-09-25	61.1600	65.8387	59.8800	63.9200	+11.846%	4,423,010	-31.430%
2024-09-24	56.9700	57.5400	56.2300	57.1500	+0.475%	989,942	-23.307%
2024-09-23	57.9300	58.3500	56.8100	56.8800	-1.233%	805,919	-22.943%
2024-09-20	57.9000	58.2250	57.3000	57.5900	-0.139%	1,160,027	-23.893%
2024-09-19	58.3700	58.3700	57.4594	57.6700	+0.261%	345,415	-23.999%
2024-09-18	58.2100	58.4500	57.2200	57.5200	-1.066%	323,192	-23.800%
2024-09-17	58.5400	58.7800	58.1000	58.1400	-0.034%	348,353	-24.613%
2024-09-16	58.2900	58.5950	57.8500	58.1600	+0.293%	259,087	-24.639%
2024-09-13	57.4800	58.3600	57.3600	57.9900	+1.257%	259,382	-24.418%
2024-09-12	57.5000	57.5000	56.9600	57.2700	+0.070%	229,003	-23.468%
2024-09-11	57.3400	57.6600	56.5000	57.2300	-0.677%	673,920	-23.414%
2024-09-10	56.5400	57.7100	56.2900	57.6200	+2.490%	342,547	-23.933%
2024-09-09	57.6500	57.7550	55.2700	56.2200	-2.480%	662,232	-22.038%
2024-09-06	57.8500	58.1800	57.5600	57.6500	-0.052%	171,483	-23.972%
2024-09-05	58.1800	58.1800	57.0900	57.6800	-0.859%	359,454	-24.012%
2024-09-04	57.8700	58.4000	57.6500	58.1800	+0.052%	265,348	-24.665%
2024-09-03	57.9400	58.9000	57.9400	58.1500	0.000%	270,749	-24.626%
2024-08-30	58.2600	58.5200	57.8597	58.1500	-0.189%	286,474	-24.626%
2024-08-29	58.2600	58.7500	57.9850	58.2600	+0.761%	243,241	-24.768%
2024-08-28	57.8500	58.1500	57.6600	57.8200	-0.052%	175,734	-24.196%
2024-08-27	57.2900	58.3150	57.0400	57.8500	+0.766%	228,554	-24.235%
2024-08-26	58.0000	58.0900	57.2800	57.4100	-0.675%	248,687	-23.654%
2024-08-23	56.8400	57.8000	56.5300	57.8000	+1.940%	215,735	-24.170%
2024-08-22	57.3500	57.6500	56.6150	56.7000	-1.237%	175,217	-22.698%
2024-08-21	57.2100	57.6000	56.9200	57.4100	+0.985%	255,440	-23.654%
2024-08-20	56.5300	56.9000	56.3000	56.8500	+0.300%	161,449	-22.902%
2024-08-19	56.7800	57.1150	56.4200	56.6800	+0.035%	167,833	-22.671%
2024-08-16	56.5100	56.8850	56.4200	56.6600	-0.053%	154,239	-22.644%
2024-08-15	56.8500	57.1000	56.3900	56.6900	+1.142%	258,464	-22.685%
2024-08-14	56.4600	56.7250	55.8000	56.0500	-0.761%	159,882	-21.802%
2024-08-13	55.9400	56.7500	55.8700	56.4800	+1.583%	390,413	-22.397%
2024-08-12	56.2800	56.6700	55.3700	55.6000	-1.453%	324,611	-21.169%
2024-08-09	56.0200	56.4400	55.2200	56.4200	+0.517%	198,761	-22.315%
2024-08-08	55.7400	56.1300	55.2300	56.1300	+1.263%	326,553	-21.913%
2024-08-07	55.7100	56.6000	55.2700	55.4300	+0.036%	283,295	-20.927%
2024-08-06	55.3800	55.9100	54.6900	55.4100	+0.108%	292,034	-20.899%
2024-08-05	54.4600	56.3100	54.0350	55.3500	-2.157%	418,764	-20.813%
2024-08-02	55.6200	56.9900	55.3150	56.5700	-1.308%	336,832	-22.521%
2024-08-01	58.1100	58.4400	56.8900	57.3200	-1.849%	440,215	-23.535%
2024-07-31	59.2800	59.6800	58.2650	58.4000	-1.017%	421,908	-24.949%
2024-07-30	58.6300	59.1500	58.2400	59.0000	+0.941%	450,490	-25.712%
2024-07-29	57.9900	58.4890	57.6850	58.4500	+0.967%	298,425	-25.013%
2024-07-26	58.0000	58.2200	57.4700	57.8900	+0.783%	300,410	-24.287%
2024-07-25	56.4100	57.7200	55.8900	57.4400	+2.370%	373,381	-23.694%
2024-07-24	55.7400	56.4300	55.6200	56.1100	+0.196%	239,103	-21.886%
2024-07-23	55.6100	56.4500	55.3700	56.0000	-0.036%	318,284	-21.732%