Dark

PRGS
Progress Software Corp (DE)
stock NASDAQ

At Close

Sep 12, 2025 3:59:56 PM EDT

41.91USD-2.558%(-1.10)585,285

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:17:30 AM EDT

43.14USD+0.302%(+0.13)183

After-hours

Sep 12, 2025 4:18:30 PM EDT

42.77USD+2.052%(+0.86)14,811

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	43.0100	43.0300	41.8500	41.9400	-2.488%	585,285	0.000%
2025-09-11	42.4300	43.2200	42.2000	43.0100	+1.463%	565,663	-2.488%
2025-09-10	42.8700	43.3200	42.1600	42.3900	-1.212%	754,112	-1.062%
2025-09-09	43.4000	43.4900	42.6100	42.9100	-0.671%	668,136	-2.261%
2025-09-08	43.5600	43.9300	42.9300	43.2000	-0.826%	819,425	-2.917%
2025-09-05	44.4550	45.0850	43.5100	43.5600	-1.403%	752,176	-3.719%
2025-09-04	44.8000	44.8000	43.6600	44.1800	-1.384%	627,441	-5.070%
2025-09-03	44.5000	44.8800	43.9600	44.8000	+0.358%	601,677	-6.384%
2025-09-02	45.6300	45.9400	44.2600	44.6400	-3.564%	721,889	-6.048%
2025-08-29	46.2700	46.6450	46.0300	46.2900	-0.043%	424,428	-9.397%
2025-08-28	46.8000	47.0000	46.1100	46.3100	-1.132%	480,696	-9.436%
2025-08-27	45.5600	46.8500	45.4600	46.8400	+3.217%	520,610	-10.461%
2025-08-26	45.9300	46.4652	45.3400	45.3800	-1.476%	450,214	-7.580%
2025-08-25	46.4400	46.6100	46.0050	46.0600	-1.370%	520,438	-8.945%
2025-08-22	44.9700	46.7900	44.9000	46.7000	+4.451%	749,317	-10.193%
2025-08-21	44.2900	44.7650	43.8519	44.7100	+0.337%	656,406	-6.195%
2025-08-20	45.1000	45.8000	44.4200	44.5600	-1.241%	729,162	-5.880%
2025-08-19	45.8200	46.5900	45.0600	45.1200	-0.966%	685,815	-7.048%
2025-08-18	45.6600	46.2624	45.3850	45.5600	-0.372%	482,490	-7.946%
2025-08-15	45.2100	45.9700	45.0500	45.7300	+1.735%	716,977	-8.288%
2025-08-14	45.6300	45.9200	44.8300	44.9500	-2.516%	744,803	-6.696%
2025-08-13	44.5300	46.4450	43.8515	46.1100	+4.039%	1,235,338	-9.044%
2025-08-12	43.2500	44.4500	43.1150	44.3200	+2.450%	928,881	-5.370%
2025-08-11	43.8100	44.5300	43.2400	43.2600	-1.503%	975,706	-3.051%
2025-08-08	43.7500	44.0673	43.1100	43.9200	+0.688%	891,810	-4.508%
2025-08-07	44.8200	45.0000	42.8800	43.6200	-1.735%	943,088	-3.851%
2025-08-06	44.2600	44.6700	43.5300	44.3900	+0.113%	1,077,859	-5.519%
2025-08-05	45.3300	45.3600	44.2800	44.3400	-2.141%	1,004,671	-5.413%
2025-08-04	46.1400	46.4950	44.8800	45.3100	-1.586%	1,453,669	-7.438%
2025-08-01	48.0000	48.4700	45.9301	46.0400	-4.243%	1,120,942	-8.905%
2025-07-31	48.9800	49.2700	48.0800	48.0800	-2.107%	878,315	-12.770%
2025-07-30	49.8800	49.8800	48.8200	49.1150	-0.778%	568,622	-14.609%
2025-07-29	49.6200	49.9900	48.9300	49.5000	+0.020%	632,601	-15.273%
2025-07-28	50.7400	50.9750	49.3543	49.4900	-2.607%	806,385	-15.256%
2025-07-25	50.2100	51.2800	49.7200	50.8150	+1.691%	1,049,703	-17.465%
2025-07-24	50.1850	50.2600	49.3300	49.9700	+1.031%	788,922	-16.070%
2025-07-23	49.0300	49.5667	48.6800	49.4600	+1.083%	850,360	-15.204%
2025-07-22	47.9700	49.0100	47.7900	48.9300	+2.385%	879,215	-14.286%
2025-07-21	47.5700	48.2600	47.4500	47.7900	+0.674%	810,091	-12.241%
2025-07-18	48.9500	48.9500	47.4201	47.4700	-2.556%	694,465	-11.649%
2025-07-17	48.6500	49.0000	48.2550	48.7150	+0.423%	835,859	-13.907%
2025-07-16	47.8800	48.5500	47.5200	48.5100	+1.783%	1,008,148	-13.544%
2025-07-15	48.7600	49.1684	47.5600	47.6600	-2.336%	1,651,700	-12.002%
2025-07-14	49.6900	50.0000	48.7800	48.8000	-1.653%	1,320,334	-14.057%
2025-07-11	50.3900	50.5588	49.1500	49.6200	-2.014%	1,507,598	-15.478%
2025-07-10	51.2300	51.3600	50.0400	50.6400	-1.708%	1,493,337	-17.180%
2025-07-09	52.8050	53.1700	51.2200	51.5200	-2.295%	1,928,247	-18.595%
2025-07-08	51.5800	53.7100	51.5800	52.7300	+2.309%	2,021,566	-20.463%
2025-07-07	53.7700	54.2750	51.5100	51.5400	-5.344%	2,205,351	-18.626%
2025-07-03	54.4100	54.8100	53.5000	54.4500	+1.020%	961,746	-22.975%
2025-07-02	55.6300	56.5800	53.5700	53.9000	-2.918%	2,244,011	-22.189%
2025-07-01	60.8650	60.8650	55.0500	55.5200	-13.033%	5,194,929	-24.460%
2025-06-30	65.2100	65.5000	63.1000	63.8400	+0.125%	2,468,630	-34.305%
2025-06-27	64.0900	64.6977	63.2900	63.7600	+0.016%	959,837	-34.222%
2025-06-26	63.6800	64.2029	63.1900	63.7500	+0.283%	419,096	-34.212%
2025-06-25	64.5600	64.6535	63.3550	63.5700	-1.533%	510,589	-34.025%
2025-06-24	64.0600	64.7300	63.4701	64.5600	+1.573%	550,395	-35.037%
2025-06-23	62.4200	63.6199	62.0200	63.5600	+1.582%	494,073	-34.015%
2025-06-20	63.2600	63.5500	62.0500	62.5700	-0.698%	851,834	-32.971%
2025-06-18	63.2400	64.0150	62.9200	63.0100	-0.725%	340,601	-33.439%
2025-06-17	62.5700	64.1150	62.3800	63.4700	+0.380%	539,247	-33.922%
2025-06-16	62.8800	63.5300	62.8100	63.2300	+0.974%	361,941	-33.671%
2025-06-13	62.4700	63.2600	62.2400	62.6200	-0.980%	335,934	-33.025%
2025-06-12	63.0900	63.5000	62.8250	63.2400	+0.238%	242,423	-33.681%
2025-06-11	64.7000	64.7000	62.6500	63.0900	-2.428%	624,652	-33.524%
2025-06-10	64.2400	64.8400	64.1150	64.6600	+0.591%	274,675	-35.138%
2025-06-09	64.3000	64.4600	63.7800	64.2800	+0.156%	293,779	-34.754%
2025-06-06	63.9700	64.2400	63.4900	64.1800	+0.928%	289,610	-34.653%
2025-06-05	63.2000	63.8100	63.0700	63.5900	+0.840%	256,199	-34.046%
2025-06-04	62.7500	63.5200	62.7500	63.0600	+0.048%	288,624	-33.492%
2025-06-03	61.9100	63.2450	61.8400	63.0300	+1.974%	432,863	-33.460%
2025-06-02	61.2300	61.8500	60.9700	61.8100	+0.406%	296,993	-32.147%
2025-05-30	60.8000	61.7200	60.5400	61.5600	+0.802%	531,062	-31.871%
2025-05-29	61.4000	61.8200	60.4431	61.0700	-0.473%	360,010	-31.325%
2025-05-28	61.6600	62.3700	61.1600	61.3600	-0.760%	242,268	-31.649%
2025-05-27	61.6000	61.9899	61.3101	61.8300	+1.244%	445,810	-32.169%
2025-05-23	60.6700	61.2500	59.4100	61.0700	-0.343%	344,792	-31.325%
2025-05-22	61.5900	61.8100	61.2200	61.2800	-0.906%	414,293	-31.560%
2025-05-21	62.4400	62.7100	61.7100	61.8400	-2.074%	636,571	-32.180%
2025-05-20	62.7500	63.2400	62.4230	63.1500	+0.413%	432,867	-33.587%
2025-05-19	62.6500	63.1000	62.2523	62.8900	-0.364%	680,631	-33.312%
2025-05-16	62.2900	63.1300	62.2500	63.1200	+0.798%	359,858	-33.555%
2025-05-15	61.9900	62.8250	61.9900	62.6200	+1.327%	455,056	-33.025%
2025-05-14	62.1400	62.5000	61.4950	61.8000	-1.152%	432,956	-32.136%
2025-05-13	62.1200	62.6250	61.7700	62.5200	+0.757%	348,197	-32.917%
2025-05-12	62.2400	62.4395	60.8150	62.0500	+1.888%	717,925	-32.409%
2025-05-09	61.5900	61.6850	60.7800	60.9000	-1.392%	386,270	-31.133%
2025-05-08	61.2100	62.2400	60.7400	61.7600	+1.213%	331,585	-32.092%
2025-05-07	60.8000	61.3100	60.5700	61.0200	+0.478%	270,841	-31.268%
2025-05-06	60.3000	61.0400	60.0400	60.7300	+0.082%	524,008	-30.940%
2025-05-05	60.6100	61.4300	60.6100	60.6800	-0.752%	286,563	-30.883%
2025-05-02	60.8600	61.3200	60.5400	61.1400	+1.680%	501,550	-31.403%
2025-05-01	60.6000	60.8900	59.9900	60.1300	+0.284%	348,069	-30.251%
2025-04-30	59.3300	60.0900	58.8400	59.9600	+0.117%	518,828	-30.053%
2025-04-29	59.1000	60.0000	59.1000	59.8900	+1.200%	441,176	-29.972%
2025-04-28	59.1900	59.6875	58.6200	59.1800	+0.118%	272,317	-29.131%
2025-04-25	59.0900	59.2915	58.4100	59.1100	+0.068%	598,597	-29.048%
2025-04-24	58.2700	59.1400	58.1500	59.0700	+1.217%	455,051	-28.999%
2025-04-23	58.1500	59.7560	57.3650	58.3600	+3.037%	1,251,831	-28.136%
2025-04-22	55.5800	56.7300	55.1700	56.6400	+3.301%	458,287	-25.953%
2025-04-21	55.4600	55.5800	54.3200	54.8300	-2.089%	399,292	-23.509%
2025-04-17	56.0100	56.4250	55.5700	56.0000	-0.125%	433,117	-25.107%
2025-04-16	56.6300	57.3800	55.7050	56.0700	-1.769%	468,677	-25.201%
2025-04-15	57.9300	57.9400	56.7800	57.0800	-0.661%	400,910	-26.524%
2025-04-14	58.1500	58.6710	56.7500	57.4600	-0.416%	346,156	-27.010%
2025-04-11	56.5400	57.8400	55.8450	57.7000	+1.513%	552,794	-27.314%
2025-04-10	55.6900	57.4300	55.5200	56.8400	-0.941%	703,587	-26.214%
2025-04-09	54.2500	57.6300	54.0200	57.3800	+4.938%	1,167,528	-26.908%
2025-04-08	57.8000	58.8200	54.0000	54.6800	-3.136%	912,786	-23.299%
2025-04-07	53.7400	57.4600	53.7100	56.4500	+0.498%	1,086,093	-25.704%
2025-04-04	56.2900	57.6300	56.0200	56.1700	-3.138%	1,034,997	-25.334%
2025-04-03	56.9300	58.7000	56.9100	57.9900	-1.679%	1,108,054	-27.677%
2025-04-02	56.9200	59.3350	56.7000	58.9800	+2.112%	1,277,759	-28.891%
2025-04-01	54.5000	57.9600	54.3500	57.7600	+12.134%	2,603,151	-27.389%
2025-03-31	51.2500	52.0000	50.6754	51.5100	+0.234%	1,297,265	-18.579%
2025-03-28	53.6350	53.6350	51.3500	51.3900	-3.980%	987,074	-18.389%
2025-03-27	54.1600	54.2650	53.4300	53.5200	-1.346%	615,899	-21.637%
2025-03-26	55.0400	55.7400	53.7950	54.2500	-1.650%	655,974	-22.691%
2025-03-25	54.9500	55.4750	54.5800	55.1600	+0.291%	1,011,780	-23.967%
2025-03-24	54.9000	55.6800	54.4200	55.0000	+1.047%	731,457	-23.745%
2025-03-21	53.9400	54.8000	53.7400	54.4300	+0.387%	2,093,054	-22.947%
2025-03-20	55.0400	55.4910	54.0800	54.2200	-2.148%	359,494	-22.648%
2025-03-19	55.6100	56.2564	54.8100	55.4100	-0.431%	412,110	-24.310%
2025-03-18	54.9500	55.7200	54.5250	55.6500	+0.560%	371,565	-24.636%
2025-03-17	55.2000	55.9000	54.6650	55.3400	+0.199%	480,283	-24.214%
2025-03-14	53.8800	55.4600	53.7300	55.2300	+2.868%	817,851	-24.063%
2025-03-13	54.3400	54.4250	53.5900	53.6900	-1.613%	442,238	-21.885%
2025-03-12	55.2900	55.4650	54.4600	54.5700	-1.034%	504,907	-23.145%
2025-03-11	56.2500	56.2500	54.9100	55.1400	-1.956%	546,237	-23.939%
2025-03-10	56.9400	57.4000	55.8700	56.2400	-1.730%	498,685	-25.427%
2025-03-07	55.4600	57.3100	55.2100	57.2300	+2.913%	672,674	-26.717%
2025-03-06	55.4100	56.0700	54.9100	55.6100	-0.519%	515,050	-24.582%
2025-03-05	54.8900	56.1700	54.8900	55.9000	+1.673%	480,415	-24.973%
2025-03-04	53.7700	55.3100	53.6503	54.9800	+1.739%	439,022	-23.718%
2025-03-03	54.7900	54.9900	53.9300	54.0400	-1.098%	791,296	-22.391%
2025-02-28	54.4000	54.9650	53.9080	54.6400	+0.608%	561,405	-23.243%
2025-02-27	55.6000	55.6800	54.2800	54.3100	-2.197%	485,285	-22.777%
2025-02-26	56.6000	56.8800	55.5100	55.5300	-2.081%	646,933	-24.473%
2025-02-25	55.9300	57.1400	55.7050	56.7100	+1.467%	588,072	-26.045%
2025-02-24	55.4500	56.1900	55.1100	55.8900	+1.434%	828,248	-24.960%
2025-02-21	56.5600	56.8400	55.0400	55.1000	-2.581%	556,498	-23.884%
2025-02-20	56.5600	56.8650	56.1600	56.5600	-0.176%	664,377	-25.849%
2025-02-19	57.1500	57.2150	56.4900	56.6600	-1.836%	352,327	-25.980%
2025-02-18	57.2100	57.8800	56.9100	57.7200	+0.698%	724,720	-27.339%
2025-02-14	58.1000	58.4700	56.8550	57.3200	-1.019%	879,988	-26.832%
2025-02-13	57.3600	58.0000	56.8400	57.9100	+1.436%	269,398	-27.577%
2025-02-12	56.8200	57.6400	56.4600	57.0900	-0.583%	825,164	-26.537%
2025-02-11	57.5500	57.9400	57.0350	57.4250	-0.991%	739,680	-26.966%
2025-02-10	57.8100	59.1700	57.6550	58.0000	+1.416%	578,484	-27.690%
2025-02-07	57.4500	57.4500	56.6300	57.1900	-0.052%	508,217	-26.666%
2025-02-06	57.5900	57.6350	56.8100	57.2200	-0.711%	737,352	-26.704%
2025-02-05	57.3300	57.8700	57.2800	57.6300	+0.523%	526,842	-27.225%
2025-02-04	56.8000	57.4500	56.4200	57.3300	+1.165%	672,495	-26.845%
2025-02-03	56.2400	56.8950	55.2000	56.6700	-1.151%	1,136,857	-25.993%
2025-01-31	57.2300	57.9300	56.5200	57.3300	+0.579%	694,567	-26.845%
2025-01-30	56.5400	57.3500	56.5400	57.0000	+1.243%	895,964	-26.421%
2025-01-29	55.7000	56.4250	55.4100	56.3000	+0.608%	982,243	-25.506%
2025-01-28	54.6100	56.2600	54.3800	55.9600	+2.679%	974,801	-25.054%
2025-01-27	53.1000	55.4000	53.1000	54.5000	+2.830%	1,407,089	-23.046%
2025-01-24	54.3300	54.5950	52.8442	53.0000	-2.069%	1,270,722	-20.868%
2025-01-23	56.8200	57.2650	53.7500	54.1200	-5.484%	1,695,377	-22.506%
2025-01-22	60.8500	61.3400	56.3200	57.2600	-9.855%	2,854,215	-26.755%
2025-01-21	63.4200	64.1100	63.2100	63.5200	+0.922%	655,916	-33.974%
2025-01-17	64.3000	64.4300	62.8200	62.9400	-1.224%	468,032	-33.365%
2025-01-16	63.3400	64.3400	63.3400	63.7200	+0.600%	416,771	-34.181%
2025-01-15	63.2000	63.4300	62.4250	63.3400	+1.360%	424,671	-33.786%
2025-01-14	62.2500	63.0500	62.2300	62.4900	+0.644%	479,102	-32.885%
2025-01-13	61.8400	62.4699	61.7600	62.0900	-0.177%	370,274	-32.453%
2025-01-10	62.5300	63.0150	61.9250	62.2000	-1.784%	536,306	-32.572%
2025-01-08	63.9200	64.1599	63.1619	63.3300	-1.278%	284,336	-33.775%
2025-01-07	65.0200	65.3600	63.8901	64.1500	-1.323%	673,182	-34.622%
2025-01-06	65.3100	65.6000	64.8300	65.0100	-0.383%	315,555	-35.487%
2025-01-03	64.7000	65.3000	64.5250	65.2600	+0.850%	298,892	-35.734%
2025-01-02	65.7300	65.7300	64.5100	64.7100	-0.675%	208,524	-35.188%
2024-12-31	65.4500	65.9300	64.9100	65.1500	+0.154%	290,282	-35.625%
2024-12-30	65.4400	65.5000	64.0200	65.0500	-0.657%	276,911	-35.527%
2024-12-27	66.3500	66.5550	65.2550	65.4800	-1.378%	215,783	-35.950%
2024-12-26	65.8300	66.6100	65.8100	66.3950	+0.204%	330,438	-36.833%
2024-12-24	65.5500	66.3950	65.3950	66.2600	+1.486%	135,250	-36.704%
2024-12-23	66.4400	66.4500	65.1700	65.2900	-1.642%	1,234,480	-35.764%
2024-12-20	65.6500	67.4700	65.6500	66.3800	+0.698%	2,460,605	-36.818%
2024-12-19	66.7400	67.3399	65.8700	65.9200	-0.453%	703,437	-36.377%
2024-12-18	69.2000	69.7904	65.9500	66.2200	-3.834%	472,131	-36.666%
2024-12-17	69.1000	69.5336	68.5450	68.8600	-0.362%	357,781	-39.094%
2024-12-16	68.5100	69.8800	68.3500	69.1100	+0.305%	414,620	-39.314%
2024-12-13	69.3300	69.6900	68.5050	68.9000	-1.048%	159,141	-39.129%
2024-12-12	69.0500	69.7000	68.7019	69.6300	+0.549%	192,831	-39.767%
2024-12-11	69.1700	69.7500	68.3850	69.2500	+0.977%	499,203	-39.437%
2024-12-10	68.5000	68.8400	68.1300	68.5800	-0.189%	308,054	-38.845%
2024-12-09	68.7400	69.4100	68.3000	68.7100	-0.348%	266,814	-38.961%
2024-12-06	69.1500	69.5855	68.6300	68.9500	+0.437%	385,670	-39.173%
2024-12-05	69.6200	69.6200	68.4450	68.6500	-1.605%	605,044	-38.908%
2024-12-04	69.0500	70.2800	68.8200	69.7700	+1.602%	516,527	-39.888%
2024-12-03	68.1200	68.7300	67.5901	68.6700	+0.527%	516,617	-38.925%
2024-12-02	68.0100	68.6100	67.4200	68.3100	-0.146%	525,613	-38.603%
2024-11-29	67.5500	68.7200	67.3300	68.4100	+1.258%	318,344	-38.693%
2024-11-27	69.9500	70.2200	67.4600	67.5600	-2.987%	488,172	-37.922%
2024-11-26	69.6200	70.0600	69.0100	69.6400	-0.358%	407,043	-39.776%
2024-11-25	70.0000	70.5550	69.6500	69.8900	+0.924%	386,590	-39.991%
2024-11-22	69.0300	69.3900	68.5450	69.2500	+0.757%	370,685	-39.437%
2024-11-21	67.5100	69.6200	67.5100	68.7300	+2.414%	419,777	-38.979%
2024-11-20	66.0700	67.1750	65.3200	67.1100	+2.006%	1,103,329	-37.506%
2024-11-19	65.6300	66.1400	65.6300	65.7900	-0.559%	220,897	-36.252%
2024-11-18	66.4900	66.7000	65.0000	66.1600	-0.526%	187,700	-36.608%
2024-11-15	67.1500	67.1700	65.8600	66.5100	-1.100%	272,271	-36.942%
2024-11-14	68.2500	68.6300	67.1900	67.2500	-1.190%	227,284	-37.636%
2024-11-13	68.8700	68.9526	68.0000	68.0600	-0.686%	292,254	-38.378%
2024-11-12	68.3400	68.9500	67.9601	68.5300	+0.366%	333,565	-38.801%
2024-11-11	67.8900	68.5000	67.5200	68.2800	+1.021%	404,341	-38.576%
2024-11-08	67.7300	68.3000	66.7200	67.5900	+0.267%	300,583	-37.949%
2024-11-07	67.6700	68.0900	66.8300	67.4100	-0.575%	436,336	-37.784%
2024-11-06	66.3100	67.8800	65.5350	67.8000	+4.678%	625,113	-38.142%
2024-11-05	64.0200	64.9800	64.0200	64.7700	+1.298%	291,537	-35.248%
2024-11-04	63.9700	64.5100	63.7800	63.9400	-0.637%	434,687	-34.407%
2024-11-01	64.0200	64.7400	63.9200	64.3500	+0.406%	254,163	-34.825%
2024-10-31	64.6300	64.8900	64.0700	64.0900	-0.912%	432,031	-34.561%
2024-10-30	65.1500	65.3300	64.4950	64.6800	-0.691%	367,986	-35.158%
2024-10-29	64.3200	65.2200	64.3200	65.1300	+0.665%	278,255	-35.606%
2024-10-28	65.3700	65.3700	64.6600	64.7000	-0.308%	459,525	-35.178%
2024-10-25	65.4700	65.5400	64.3900	64.9000	-0.338%	413,153	-35.378%
2024-10-24	65.0800	65.2700	64.7000	65.1200	+0.385%	296,493	-35.596%
2024-10-23	65.1000	65.4800	64.6800	64.8700	-0.826%	291,889	-35.348%
2024-10-22	65.4300	65.9400	65.2000	65.4100	+0.046%	366,383	-35.881%
2024-10-21	66.1600	66.1600	65.3200	65.3800	-0.804%	403,789	-35.852%
2024-10-18	66.5000	66.6850	65.6700	65.9100	-0.633%	268,879	-36.368%
2024-10-17	67.1200	67.1300	65.9400	66.3300	-1.368%	346,308	-36.771%
2024-10-16	66.9000	67.8950	66.5000	67.2500	+0.946%	655,372	-37.636%
2024-10-15	66.3500	67.1200	66.3200	66.6200	+0.558%	497,327	-37.046%
2024-10-14	65.3500	66.3000	65.1350	66.2500	+1.377%	754,868	-36.694%
2024-10-11	65.3200	65.8300	65.2100	65.3500	+0.199%	427,277	-35.822%
2024-10-10	66.2400	66.5250	65.1800	65.2200	-2.292%	698,731	-35.695%
2024-10-09	66.2200	66.9900	66.0000	66.7500	+1.106%	418,248	-37.169%
2024-10-08	66.0200	66.2600	65.5200	66.0200	+0.273%	378,462	-36.474%
2024-10-07	65.8800	66.6500	65.5900	65.8400	-0.679%	377,262	-36.300%
2024-10-04	65.3900	66.3600	64.6700	66.2900	+2.284%	385,380	-36.733%
2024-10-03	65.0600	65.7350	64.5300	64.8100	-0.932%	598,458	-35.288%
2024-10-02	65.2500	66.1600	64.5500	65.4200	-0.578%	606,786	-35.891%
2024-10-01	67.4800	67.4800	65.6200	65.8000	-2.330%	841,327	-36.261%
2024-09-30	66.0100	67.4000	65.9720	67.3700	+1.614%	1,126,969	-37.747%
2024-09-27	65.9000	66.5200	65.2000	66.3000	+0.699%	823,213	-36.742%
2024-09-26	64.3900	66.0649	64.3200	65.8400	+3.004%	1,800,698	-36.300%
2024-09-25	61.1600	65.8387	59.8800	63.9200	+11.846%	4,423,010	-34.387%
2024-09-24	56.9700	57.5400	56.2300	57.1500	+0.475%	989,942	-26.614%
2024-09-23	57.9300	58.3500	56.8100	56.8800	-1.233%	805,919	-26.266%
2024-09-20	57.9000	58.2250	57.3000	57.5900	-0.139%	1,160,027	-27.175%
2024-09-19	58.3700	58.3700	57.4594	57.6700	+0.261%	345,415	-27.276%
2024-09-18	58.2100	58.4500	57.2200	57.5200	-1.066%	323,192	-27.086%
2024-09-17	58.5400	58.7800	58.1000	58.1400	-0.034%	348,353	-27.864%
2024-09-16	58.2900	58.5950	57.8500	58.1600	+0.293%	259,087	-27.889%
2024-09-13	57.4800	58.3600	57.3600	57.9900	+1.257%	259,382	-27.677%
2024-09-12	57.5000	57.5000	56.9600	57.2700	+0.070%	229,003	-26.768%
2024-09-11	57.3400	57.6600	56.5000	57.2300	-0.677%	673,920	-26.717%
2024-09-10	56.5400	57.7100	56.2900	57.6200	+2.490%	342,547	-27.213%
2024-09-09	57.6500	57.7550	55.2700	56.2200	-2.480%	662,232	-25.400%
2024-09-06	57.8500	58.1800	57.5600	57.6500	-0.052%	171,483	-27.251%
2024-09-05	58.1800	58.1800	57.0900	57.6800	-0.859%	359,454	-27.288%
2024-09-04	57.8700	58.4000	57.6500	58.1800	+0.052%	265,348	-27.913%
2024-09-03	57.9400	58.9000	57.9400	58.1500	0.000%	270,749	-27.876%
2024-08-30	58.2600	58.5200	57.8597	58.1500	-0.189%	286,474	-27.876%
2024-08-29	58.2600	58.7500	57.9850	58.2600	+0.761%	243,241	-28.012%
2024-08-28	57.8500	58.1500	57.6600	57.8200	-0.052%	175,734	-27.465%
2024-08-27	57.2900	58.3150	57.0400	57.8500	+0.766%	228,554	-27.502%
2024-08-26	58.0000	58.0900	57.2800	57.4100	-0.675%	248,687	-26.947%
2024-08-23	56.8400	57.8000	56.5300	57.8000	+1.940%	215,735	-27.439%
2024-08-22	57.3500	57.6500	56.6150	56.7000	-1.237%	175,217	-26.032%
2024-08-21	57.2100	57.6000	56.9200	57.4100	+0.985%	255,440	-26.947%
2024-08-20	56.5300	56.9000	56.3000	56.8500	+0.300%	161,449	-26.227%
2024-08-19	56.7800	57.1150	56.4200	56.6800	+0.035%	167,833	-26.006%
2024-08-16	56.5100	56.8850	56.4200	56.6600	-0.053%	154,239	-25.980%
2024-08-15	56.8500	57.1000	56.3900	56.6900	+1.142%	258,464	-26.019%
2024-08-14	56.4600	56.7250	55.8000	56.0500	-0.761%	159,882	-25.174%
2024-08-13	55.9400	56.7500	55.8700	56.4800	+1.583%	390,413	-25.744%
2024-08-12	56.2800	56.6700	55.3700	55.6000	-1.453%	324,611	-24.568%
2024-08-09	56.0200	56.4400	55.2200	56.4200	+0.517%	198,761	-25.665%
2024-08-08	55.7400	56.1300	55.2300	56.1300	+1.263%	326,553	-25.281%
2024-08-07	55.7100	56.6000	55.2700	55.4300	+0.036%	283,295	-24.337%
2024-08-06	55.3800	55.9100	54.6900	55.4100	+0.108%	292,034	-24.310%
2024-08-05	54.4600	56.3100	54.0350	55.3500	-2.157%	418,764	-24.228%
2024-08-02	55.6200	56.9900	55.3150	56.5700	-1.308%	336,832	-25.862%
2024-08-01	58.1100	58.4400	56.8900	57.3200	-1.849%	440,215	-26.832%
2024-07-31	59.2800	59.6800	58.2650	58.4000	-1.017%	421,908	-28.185%
2024-07-30	58.6300	59.1500	58.2400	59.0000	+0.941%	450,490	-28.915%
2024-07-29	57.9900	58.4890	57.6850	58.4500	+0.967%	298,425	-28.246%
2024-07-26	58.0000	58.2200	57.4700	57.8900	+0.783%	300,410	-27.552%
2024-07-25	56.4100	57.7200	55.8900	57.4400	+2.370%	373,381	-26.985%
2024-07-24	55.7400	56.4300	55.6200	56.1100	+0.196%	239,103	-25.254%
2024-07-23	55.6100	56.4500	55.3700	56.0000	-0.036%	318,284	-25.107%
2024-07-22	55.5800	56.0900	55.1500	56.0200	+0.864%	246,555	-25.134%
2024-07-19	56.4400	56.4400	55.2250	55.5400	-1.577%	353,952	-24.487%
2024-07-18	57.0700	57.4000	56.0050	56.4300	-1.035%	363,087	-25.678%
2024-07-17	55.9300	57.0200	55.9300	57.0200	+0.867%	502,846	-26.447%
2024-07-16	55.5600	56.5600	55.2100	56.5300	+2.558%	379,641	-25.809%
2024-07-15	55.2600	55.6800	54.9600	55.1200	-0.018%	250,704	-23.911%
2024-07-12	55.1400	55.6200	54.5300	55.1300	+0.346%	296,604	-23.925%
2024-07-11	54.0500	55.0100	53.7000	54.9400	+2.942%	320,729	-23.662%
2024-07-10	53.8100	53.8100	52.9900	53.3700	-0.781%	343,344	-21.417%
2024-07-09	54.3600	54.4400	53.3800	53.7900	-1.049%	209,525	-22.030%
2024-07-08	55.0000	55.0900	54.3300	54.3600	-1.307%	265,528	-22.848%
2024-07-05	54.2800	55.1150	54.1600	55.0800	+1.194%	224,590	-23.856%
2024-07-03	54.7200	54.8500	54.0000	54.4300	-0.748%	183,486	-22.947%
2024-07-02	53.5300	54.8500	52.8201	54.8400	+2.409%	329,670	-23.523%
2024-07-01	54.0900	54.2300	52.8850	53.5500	-1.309%	451,330	-21.681%
2024-06-28	54.4000	55.3700	53.7750	54.2600	+0.037%	955,137	-22.705%
2024-06-27	54.7600	54.9000	52.9000	54.2400	-1.274%	869,200	-22.677%
2024-06-26	48.0000	54.9900	48.0000	54.9400	+12.813%	1,570,002	-23.662%
2024-06-25	49.1600	49.2600	48.5100	48.7000	-0.572%	798,775	-13.881%
2024-06-24	49.0300	49.5100	48.8200	48.9800	+0.102%	464,005	-14.373%
2024-06-21	48.4700	49.2450	48.4700	48.9300	+1.515%	1,164,961	-14.286%
2024-06-20	48.8100	49.0339	48.1600	48.2000	-1.572%	402,475	-12.988%
2024-06-18	49.4400	49.5800	48.7900	48.9700	-1.071%	966,913	-14.356%
2024-06-17	49.4500	49.6000	49.0900	49.5000	-0.061%	266,383	-15.273%
2024-06-14	49.9500	50.1000	49.5100	49.5300	-0.980%	329,387	-15.324%
2024-06-13	50.3600	50.3700	49.9800	50.0200	-1.088%	325,519	-16.154%
2024-06-12	51.1700	51.3700	50.3690	50.5700	+0.198%	657,953	-17.065%
2024-06-11	49.5300	50.5200	49.3800	50.4700	+1.590%	377,170	-16.901%
2024-06-10	49.5800	49.9800	49.3700	49.6800	-0.957%	321,106	-15.580%
2024-06-07	49.6800	50.2400	49.6800	50.1600	+0.200%	232,349	-16.388%
2024-06-06	50.0900	50.5000	49.9700	50.0600	-0.596%	479,559	-16.221%
2024-06-05	49.9700	50.4600	49.7100	50.3600	+0.962%	331,350	-16.720%
2024-06-04	49.9000	50.3450	49.6200	49.8800	-0.677%	464,234	-15.918%
2024-06-03	50.7800	50.9400	50.1500	50.2200	-0.849%	303,784	-16.487%
2024-05-31	49.8200	50.7700	49.7600	50.6500	+2.323%	424,325	-17.196%
2024-05-30	49.6500	49.7800	49.1200	49.5000	-0.422%	335,421	-15.273%
2024-05-29	49.4000	50.1700	48.9950	49.7100	-0.719%	738,380	-15.631%
2024-05-28	50.2900	50.5900	49.9600	50.0700	-0.477%	451,096	-16.237%
2024-05-24	50.6200	50.7150	50.0500	50.3100	-0.534%	233,964	-16.637%
2024-05-23	51.2900	51.2900	50.4200	50.5800	-1.442%	191,036	-17.082%
2024-05-22	51.3500	51.6800	50.9200	51.3200	+0.019%	267,612	-18.277%
2024-05-21	51.7700	51.8400	51.0700	51.3100	-0.639%	201,663	-18.262%
2024-05-20	51.4400	51.7200	50.9000	51.6400	+0.428%	334,653	-18.784%
2024-05-17	51.8600	51.8600	51.1500	51.4200	-0.542%	232,937	-18.436%
2024-05-16	51.3200	51.9000	50.9300	51.7000	+0.525%	435,637	-18.878%
2024-05-15	51.4800	51.6100	51.0950	51.4300	+0.449%	606,868	-18.452%
2024-05-14	51.1900	51.4200	50.6700	51.2000	+0.669%	266,557	-18.086%
2024-05-13	51.2900	51.5500	50.7600	50.8600	-0.177%	161,268	-17.538%
2024-05-10	50.6900	51.0700	50.3200	50.9500	+0.256%	699,038	-17.684%
2024-05-09	51.0500	51.1300	50.5200	50.8200	-0.548%	168,793	-17.473%
2024-05-08	51.0300	51.3200	50.9600	51.1000	-0.467%	141,344	-17.926%
2024-05-07	51.2400	51.4900	50.8900	51.3400	+0.293%	248,114	-18.309%
2024-05-06	50.6700	51.2300	50.6700	51.1900	+1.346%	167,568	-18.070%
2024-05-03	50.7300	50.7300	50.1800	50.5100	+0.139%	215,080	-16.967%
2024-05-02	50.5300	50.5300	50.0750	50.4400	+0.659%	224,025	-16.852%
2024-05-01	49.9900	50.7600	49.7900	50.1100	+0.582%	358,656	-16.304%
2024-04-30	49.8900	50.0900	49.7200	49.8200	-0.737%	586,050	-15.817%
2024-04-29	50.2300	50.7100	50.1393	50.1900	-0.298%	273,278	-16.438%
2024-04-26	50.8600	51.1000	50.1750	50.3400	-0.710%	271,027	-16.687%
2024-04-25	51.2500	51.2700	50.5150	50.7000	-1.801%	345,977	-17.278%
2024-04-24	51.3400	51.7700	51.3050	51.6300	+0.389%	437,113	-18.768%
2024-04-23	51.1300	51.8100	50.8150	51.4300	+0.469%	633,821	-18.452%
2024-04-22	50.8100	51.2900	50.5000	51.1900	+1.547%	447,817	-18.070%
2024-04-19	50.2100	50.4800	49.9578	50.4100	+0.438%	461,013	-16.802%
2024-04-18	50.6200	50.6800	50.0600	50.1900	-0.791%	553,481	-16.438%
2024-04-17	50.8600	51.0700	50.2800	50.5900	-0.256%	597,169	-17.098%
2024-04-16	49.8700	51.0500	49.0010	50.7200	+1.318%	548,245	-17.311%
2024-04-15	51.0100	51.1300	50.0400	50.0600	-1.805%	377,546	-16.221%
2024-04-12	51.4000	51.6422	50.8100	50.9800	-1.335%	396,093	-17.732%
2024-04-11	50.9700	52.1300	50.8500	51.6700	+1.334%	608,205	-18.831%
2024-04-10	50.6000	51.4600	50.3400	50.9900	-0.624%	506,939	-17.749%
2024-04-09	50.7200	51.6100	50.7200	51.3100	+1.685%	803,769	-18.262%
2024-04-08	51.0100	51.1900	50.3900	50.4600	-0.806%	267,156	-16.885%
2024-04-05	50.9400	51.3900	50.8600	50.8700	-0.372%	297,633	-17.555%
2024-04-04	51.8000	52.3300	50.9800	51.0600	-1.047%	470,184	-17.861%
2024-04-03	51.9000	52.4300	51.4450	51.6000	-1.130%	461,040	-18.721%
2024-04-02	52.1400	52.5350	51.7000	52.1900	-1.118%	756,253	-19.640%
2024-04-01	53.2900	53.8100	52.1300	52.7800	-0.994%	1,104,704	-20.538%
2024-03-28	53.2000	53.8300	52.6000	53.3100	+1.292%	1,198,960	-21.328%
2024-03-27	52.7200	53.2000	51.5000	52.6300	-0.038%	2,288,818	-20.312%
2024-03-26	53.2000	53.2610	51.9700	52.6500	-0.208%	1,480,525	-20.342%
2024-03-25	52.4100	53.3300	52.1600	52.7600	+0.534%	1,389,059	-20.508%
2024-03-22	52.6800	52.9800	52.2100	52.4800	-0.775%	839,711	-20.084%