PRGS
Progress Software Corp (DE)
stockNASDAQ
At CloseOct 30, 2026 2:28:55 PM EDT
44.81USD-0.267%(-0.12)301,918
Pre-marketOct 30, 2026 10:28:37 AM EDT
45.15USD+0.490%(+0.22)
PRGS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 45.12 | 45.26 | 44.45 | 45.13 | +0.445% | 301,918 | 0.000% |
| 2026-10-29 | 44.09 | 45.03 | 42.75 | 44.93 | +1.057% | 347,149 | +0.445% |
| 2026-10-28 | 44.49 | 45.61 | 43.80 | 44.46 | -1.746% | 343,450 | +1.507% |
| 2026-10-27 | 45.74 | 45.80 | 45.03 | 45.25 | -2.289% | 380,644 | -0.265% |
| 2026-10-26 | 46.37 | 46.89 | 45.86 | 46.31 | -0.301% | 389,781 | -2.548% |
| 2026-10-23 | 45.98 | 46.51 | 45.28 | 46.45 | +1.022% | 354,460 | -2.842% |
| 2026-10-22 | 44.00 | 46.35 | 43.70 | 45.98 | +5.169% | 511,936 | -1.849% |
| 2026-10-21 | 43.14 | 43.84 | 42.88 | 43.72 | +0.854% | 356,858 | +3.225% |
| 2026-10-20 | 42.83 | 43.90 | 42.09 | 43.35 | +2.604% | 519,232 | +4.106% |
| 2026-10-19 | 40.26 | 42.73 | 40.20 | 42.25 | +3.452% | 542,453 | +6.817% |
| 2026-10-16 | 41.24 | 41.25 | 39.45 | 40.84 | -0.073% | 757,343 | +10.504% |
| 2026-10-15 | 38.83 | 40.94 | 38.83 | 40.87 | +5.853% | 544,557 | +10.423% |
| 2026-10-14 | 39.06 | 39.49 | 38.25 | 38.61 | -2.030% | 444,243 | +16.887% |
| 2026-10-13 | 39.16 | 40.09 | 38.61 | 39.41 | +1.077% | 541,844 | +14.514% |
| 2026-10-12 | 39.41 | 40.11 | 38.50 | 38.99 | -0.864% | 459,014 | +15.748% |
| 2026-10-09 | 38.79 | 39.37 | 38.47 | 39.33 | +2.743% | 601,699 | +14.747% |
| 2026-10-08 | 37.16 | 38.42 | 36.77 | 38.28 | +2.876% | 727,148 | +17.894% |
| 2026-10-07 | 37.48 | 37.59 | 36.56 | 37.21 | +0.027% | 694,654 | +21.285% |
| 2026-10-06 | 37.48 | 38.16 | 36.57 | 37.20 | -0.040% | 605,009 | +21.317% |
| 2026-10-05 | 37.00 | 37.35 | 36.30 | 37.22 | +0.854% | 837,582 | +21.268% |
| 2026-10-02 | 36.88 | 37.59 | 35.90 | 36.90 | +0.875% | 1,008,720 | +22.304% |
| 2026-10-01 | 40.52 | 41.65 | 36.33 | 36.58 | -8.481% | 1,895,805 | +23.373% |
| 2026-09-30 | 39.44 | 40.59 | 39.10 | 39.97 | +1.344% | 1,191,073 | +12.910% |
| 2026-09-29 | 38.60 | 39.86 | 38.60 | 39.44 | +0.076% | 472,241 | +14.427% |
| 2026-09-28 | 38.65 | 39.46 | 37.54 | 39.41 | +0.178% | 451,128 | +14.514% |
| 2026-09-25 | 40.16 | 40.77 | 39.30 | 39.34 | -2.212% | 375,255 | +14.718% |
| 2026-09-24 | 41.35 | 42.25 | 39.95 | 40.23 | -1.950% | 407,800 | +12.180% |
| 2026-09-23 | 40.74 | 41.31 | 40.13 | 41.03 | +1.009% | 315,442 | +9.993% |
| 2026-09-22 | 41.14 | 41.23 | 39.57 | 40.62 | +0.520% | 470,575 | +11.103% |
| 2026-09-21 | 40.25 | 40.63 | 39.79 | 40.41 | +0.748% | 417,047 | +11.680% |
| 2026-09-18 | 40.51 | 40.54 | 39.49 | 40.11 | -1.812% | 1,344,186 | +12.516% |
| 2026-09-17 | 41.78 | 42.20 | 40.78 | 40.85 | -2.389% | 494,204 | +10.477% |
| 2026-09-16 | 42.68 | 43.20 | 41.64 | 41.85 | -3.926% | 549,611 | +7.838% |
| 2026-09-15 | 42.09 | 43.90 | 41.68 | 43.56 | +0.997% | 583,962 | +3.604% |
| 2026-09-14 | 41.13 | 43.96 | 40.87 | 43.13 | +8.041% | 631,551 | +4.637% |
| 2026-09-11 | 40.63 | 41.21 | 39.81 | 39.92 | -1.699% | 282,416 | +13.051% |
| 2026-09-10 | 40.58 | 41.14 | 40.37 | 40.61 | -0.490% | 383,828 | +11.130% |
| 2026-09-09 | 42.21 | 42.72 | 40.54 | 40.81 | -3.237% | 498,029 | +10.586% |
| 2026-09-08 | 43.29 | 43.29 | 41.34 | 42.17 | -4.257% | 423,087 | +7.007% |
| 2026-09-04 | 43.94 | 44.18 | 42.72 | 44.05 | -1.255% | 364,027 | +2.452% |
| 2026-09-03 | 44.41 | 45.45 | 43.64 | 44.61 | +2.954% | 389,594 | +1.166% |
| 2026-09-02 | 45.22 | 45.80 | 43.23 | 43.33 | -4.180% | 868,129 | +4.154% |
| 2026-09-01 | 45.08 | 46.08 | 44.80 | 45.22 | -2.269% | 1,013,790 | -0.199% |
| 2026-08-31 | 44.29 | 46.36 | 44.15 | 46.27 | +3.374% | 680,190 | -2.464% |
| 2026-08-28 | 45.00 | 45.48 | 44.48 | 44.76 | -1.017% | 430,445 | +0.827% |
| 2026-08-27 | 44.07 | 45.48 | 43.92 | 45.22 | +3.882% | 356,848 | -0.199% |
| 2026-08-26 | 42.59 | 43.88 | 42.21 | 43.53 | +0.578% | 380,206 | +3.676% |
| 2026-08-25 | 43.13 | 43.77 | 42.69 | 43.28 | -0.322% | 318,471 | +4.274% |
| 2026-08-24 | 44.17 | 44.99 | 43.38 | 43.42 | -2.119% | 331,734 | +3.938% |
| 2026-08-21 | 43.45 | 44.68 | 42.60 | 44.36 | +2.661% | 439,970 | +1.736% |
| 2026-08-20 | 43.79 | 44.02 | 43.11 | 43.21 | -1.415% | 264,825 | +4.443% |
| 2026-08-19 | 42.96 | 44.13 | 42.96 | 43.83 | +1.411% | 534,025 | +2.966% |
| 2026-08-18 | 43.36 | 43.99 | 42.87 | 43.22 | +0.840% | 327,866 | +4.419% |
| 2026-08-17 | 43.03 | 43.33 | 42.51 | 42.86 | -1.989% | 306,783 | +5.296% |
| 2026-08-14 | 44.80 | 44.86 | 43.62 | 43.73 | -2.236% | 261,983 | +3.201% |
| 2026-08-13 | 44.00 | 45.09 | 43.08 | 44.73 | +2.639% | 496,380 | +0.894% |
| 2026-08-12 | 43.13 | 43.63 | 42.42 | 43.58 | +0.997% | 319,278 | +3.557% |
| 2026-08-11 | 43.20 | 43.94 | 42.57 | 43.15 | -0.323% | 390,837 | +4.589% |
| 2026-08-10 | 42.22 | 43.74 | 41.74 | 43.29 | +1.050% | 361,418 | +4.250% |
| 2026-08-07 | 42.03 | 43.67 | 42.03 | 42.84 | +2.464% | 290,262 | +5.345% |
| 2026-08-06 | 41.52 | 42.03 | 41.22 | 41.81 | -1.041% | 408,486 | +7.941% |
| 2026-08-05 | 41.97 | 42.50 | 41.31 | 42.25 | +0.956% | 365,813 | +6.817% |
| 2026-08-04 | 40.66 | 42.14 | 40.60 | 41.85 | +0.843% | 753,465 | +7.838% |
| 2026-08-03 | 41.66 | 42.71 | 41.24 | 41.50 | +2.242% | 402,006 | +8.747% |
| 2026-07-31 | 39.49 | 40.61 | 39.23 | 40.59 | +0.620% | 492,819 | +11.185% |
| 2026-07-30 | 41.17 | 41.75 | 39.51 | 40.34 | -5.549% | 564,712 | +11.874% |
| 2026-07-29 | 40.37 | 43.24 | 40.02 | 42.71 | +5.796% | 982,134 | +5.666% |
| 2026-07-28 | 39.30 | 41.28 | 39.13 | 40.37 | +4.423% | 736,886 | +11.791% |
| 2026-07-27 | 38.80 | 40.16 | 38.37 | 38.66 | +2.140% | 673,494 | +16.736% |
| 2026-07-24 | 37.54 | 38.17 | 37.17 | 37.85 | +2.519% | 553,917 | +19.234% |
| 2026-07-23 | 38.17 | 38.26 | 36.88 | 36.92 | -2.611% | 733,396 | +22.237% |
| 2026-07-22 | 39.81 | 39.81 | 37.67 | 37.91 | -3.928% | 395,364 | +19.045% |
| 2026-07-21 | 38.15 | 39.49 | 38.15 | 39.46 | -0.101% | 478,419 | +14.369% |
| 2026-07-20 | 40.14 | 40.38 | 39.26 | 39.50 | -2.589% | 416,355 | +14.253% |
| 2026-07-17 | 39.71 | 41.19 | 39.71 | 40.55 | +0.496% | 724,344 | +11.295% |
| 2026-07-16 | 39.52 | 40.55 | 39.00 | 40.35 | +3.648% | 609,456 | +11.846% |
| 2026-07-15 | 38.34 | 39.38 | 38.04 | 38.93 | +3.869% | 602,257 | +15.926% |
| 2026-07-14 | 36.61 | 38.28 | 36.50 | 37.48 | -1.962% | 650,535 | +20.411% |
| 2026-07-13 | 38.23 | 39.10 | 37.28 | 38.23 | +0.977% | 668,031 | +18.049% |
| 2026-07-10 | 39.27 | 39.56 | 37.70 | 37.86 | -1.662% | 348,554 | +19.202% |
| 2026-07-09 | 36.42 | 38.55 | 36.02 | 38.50 | +1.960% | 412,615 | +17.221% |
| 2026-07-08 | 38.78 | 39.20 | 37.49 | 37.76 | -3.698% | 775,954 | +19.518% |
| 2026-07-07 | 39.50 | 40.00 | 38.60 | 39.21 | +1.213% | 902,199 | +15.098% |
| 2026-07-06 | 38.16 | 39.39 | 37.51 | 38.74 | +0.833% | 662,145 | +16.495% |
| 2026-07-02 | 38.91 | 39.57 | 37.60 | 38.42 | -1.890% | 1,260,511 | +17.465% |
| 2026-07-01 | 33.07 | 40.50 | 33.07 | 39.16 | +16.617% | 3,364,920 | +15.245% |
| 2026-06-30 | 33.60 | 34.36 | 33.21 | 33.58 | -0.768% | 1,851,861 | +34.395% |
| 2026-06-29 | 33.92 | 34.05 | 32.95 | 33.84 | +2.081% | 840,539 | +33.363% |
| 2026-06-26 | 30.02 | 33.59 | 30.02 | 33.15 | +11.204% | 3,172,987 | +36.139% |
| 2026-06-25 | 29.78 | 30.21 | 29.00 | 29.81 | -0.501% | 961,565 | +51.392% |
| 2026-06-24 | 29.06 | 30.36 | 28.34 | 29.96 | +3.883% | 684,716 | +50.634% |
| 2026-06-23 | 28.19 | 28.91 | 28.00 | 28.84 | +4.266% | 529,537 | +56.484% |
| 2026-06-22 | 29.17 | 30.47 | 27.23 | 27.66 | -6.806% | 905,152 | +63.160% |
| 2026-06-18 | 30.03 | 30.27 | 29.05 | 29.68 | -1.330% | 1,203,415 | +52.055% |
| 2026-06-17 | 31.16 | 31.80 | 29.80 | 30.08 | -4.143% | 810,487 | +50.033% |
| 2026-06-16 | 31.19 | 32.24 | 30.81 | 31.38 | +1.193% | 430,354 | +43.818% |
| 2026-06-15 | 31.41 | 31.95 | 30.91 | 31.01 | -1.462% | 446,476 | +45.534% |
| 2026-06-12 | 31.54 | 31.98 | 30.87 | 31.47 | -0.380% | 315,986 | +43.406% |
| 2026-06-11 | 31.29 | 31.83 | 30.54 | 31.59 | -0.723% | 364,056 | +42.862% |
| 2026-06-10 | 30.96 | 32.44 | 30.75 | 31.82 | +1.273% | 591,592 | +41.829% |
| 2026-06-09 | 31.16 | 31.57 | 30.27 | 31.42 | +0.834% | 498,307 | +43.635% |
| 2026-06-08 | 30.95 | 31.57 | 30.81 | 31.16 | -0.638% | 598,229 | +44.833% |
| 2026-06-05 | 31.90 | 32.34 | 30.99 | 31.36 | -0.602% | 532,741 | +43.909% |
| 2026-06-04 | 32.96 | 32.99 | 31.35 | 31.55 | -1.283% | 1,230,760 | +43.043% |
| 2026-06-03 | 33.40 | 33.53 | 31.86 | 31.96 | -6.138% | 530,790 | +41.208% |
| 2026-06-02 | 34.00 | 34.35 | 33.18 | 34.05 | -3.596% | 549,200 | +32.540% |
| 2026-06-01 | 33.65 | 35.38 | 33.10 | 35.32 | +7.585% | 1,074,746 | +27.775% |
| 2026-05-29 | 31.00 | 33.07 | 30.56 | 32.83 | +7.498% | 1,191,239 | +37.466% |
| 2026-05-28 | 29.78 | 30.80 | 29.45 | 30.54 | +2.690% | 424,702 | +47.773% |
| 2026-05-27 | 29.23 | 30.08 | 29.23 | 29.74 | +0.848% | 476,317 | +51.748% |
| 2026-05-26 | 29.59 | 29.88 | 29.11 | 29.49 | -0.974% | 461,246 | +53.035% |
| 2026-05-22 | 29.15 | 30.07 | 29.09 | 29.78 | +2.974% | 378,258 | +51.545% |
| 2026-05-21 | 28.34 | 29.23 | 28.14 | 28.92 | -0.993% | 511,396 | +56.051% |
| 2026-05-20 | 28.40 | 29.23 | 27.50 | 29.21 | +0.759% | 742,317 | +54.502% |
| 2026-05-19 | 29.76 | 30.16 | 28.69 | 28.99 | -0.685% | 477,147 | +55.674% |
| 2026-05-18 | 27.69 | 29.34 | 27.59 | 29.19 | +4.962% | 799,648 | +54.608% |
| 2026-05-15 | 27.16 | 27.96 | 27.01 | 27.81 | +3.769% | 595,108 | +62.280% |
| 2026-05-14 | 26.46 | 27.10 | 25.99 | 26.80 | +1.631% | 599,686 | +68.396% |
| 2026-05-13 | 26.30 | 26.68 | 25.95 | 26.37 | -2.944% | 577,547 | +71.141% |
| 2026-05-12 | 28.42 | 29.00 | 27.15 | 27.17 | -4.230% | 633,294 | +66.102% |
| 2026-05-11 | 29.79 | 29.87 | 27.83 | 28.37 | -5.022% | 528,463 | +59.076% |
| 2026-05-08 | 29.08 | 29.95 | 28.19 | 29.87 | +1.702% | 421,444 | +51.088% |
| 2026-05-07 | 28.38 | 29.89 | 28.20 | 29.37 | +4.223% | 680,562 | +53.660% |
| 2026-05-06 | 28.64 | 28.65 | 27.67 | 28.18 | -3.028% | 540,527 | +60.149% |
| 2026-05-05 | 29.26 | 29.28 | 28.43 | 29.06 | -0.921% | 484,028 | +55.299% |
| 2026-05-04 | 28.78 | 29.99 | 28.78 | 29.33 | +1.313% | 594,142 | +53.870% |
| 2026-05-01 | 28.73 | 29.06 | 27.89 | 28.95 | +3.950% | 689,259 | +55.889% |
| 2026-04-30 | 27.00 | 28.05 | 26.41 | 27.85 | +2.164% | 814,887 | +62.047% |
| 2026-04-29 | 27.49 | 28.00 | 27.09 | 27.26 | -1.837% | 856,133 | +65.554% |
| 2026-04-28 | 27.97 | 28.55 | 27.51 | 27.77 | +1.350% | 840,436 | +62.514% |
| 2026-04-27 | 27.11 | 27.91 | 26.89 | 27.40 | +0.624% | 1,609,938 | +64.708% |
| 2026-04-24 | 27.55 | 27.86 | 26.82 | 27.23 | -0.838% | 1,627,761 | +65.736% |
| 2026-04-23 | 29.75 | 29.85 | 26.99 | 27.46 | -9.582% | 877,534 | +64.348% |
| 2026-04-22 | 30.32 | 30.77 | 29.93 | 30.37 | +0.998% | 565,863 | +48.601% |
| 2026-04-21 | 31.34 | 31.89 | 29.96 | 30.07 | -3.991% | 589,939 | +50.083% |
| 2026-04-20 | 30.84 | 32.23 | 30.79 | 31.32 | +1.261% | 1,086,677 | +44.093% |
| 2026-04-17 | 30.97 | 31.31 | 30.22 | 30.93 | +3.722% | 1,665,371 | +45.910% |
| 2026-04-16 | 29.90 | 30.45 | 29.16 | 29.82 | +0.845% | 1,424,302 | +51.341% |
| 2026-04-15 | 28.54 | 29.74 | 28.26 | 29.57 | +4.933% | 628,307 | +52.621% |
| 2026-04-14 | 27.84 | 28.69 | 27.84 | 28.18 | +1.623% | 700,475 | +60.149% |
| 2026-04-13 | 26.45 | 27.87 | 26.45 | 27.73 | +4.053% | 800,864 | +62.748% |
| 2026-04-10 | 27.46 | 27.63 | 26.54 | 26.65 | -2.808% | 798,520 | +69.343% |
| 2026-04-09 | 28.16 | 28.23 | 26.93 | 27.42 | -4.626% | 1,171,187 | +64.588% |
| 2026-04-08 | 29.50 | 29.99 | 28.25 | 28.75 | -0.930% | 1,209,086 | +56.974% |
| 2026-04-07 | 28.40 | 29.20 | 28.07 | 29.02 | +2.183% | 1,680,164 | +55.513% |
| 2026-04-06 | 25.85 | 28.53 | 25.66 | 28.40 | +10.248% | 1,744,899 | +58.908% |
| 2026-04-02 | 24.91 | 26.09 | 24.16 | 25.76 | +2.670% | 1,805,592 | +75.194% |
| 2026-04-01 | 25.85 | 26.11 | 23.82 | 25.09 | -2.183% | 1,782,869 | +79.872% |
| 2026-03-31 | 28.93 | 29.36 | 24.72 | 25.65 | -9.268% | 2,989,556 | +75.945% |
| 2026-03-30 | 27.67 | 28.83 | 27.67 | 28.27 | +2.168% | 1,613,146 | +59.639% |
| 2026-03-27 | 28.69 | 29.03 | 27.51 | 27.67 | -5.142% | 877,258 | +63.101% |
| 2026-03-26 | 27.10 | 29.18 | 27.00 | 29.17 | +6.733% | 1,270,869 | +54.714% |
| 2026-03-25 | 28.91 | 29.42 | 26.85 | 27.33 | -4.972% | 2,053,769 | +65.130% |
| 2026-03-24 | 30.81 | 31.25 | 28.69 | 28.76 | -8.056% | 1,240,516 | +56.919% |
| 2026-03-23 | 32.26 | 32.26 | 30.74 | 31.28 | -0.032% | 779,764 | +44.277% |
| 2026-03-20 | 31.82 | 31.82 | 30.89 | 31.29 | -1.666% | 1,599,081 | +44.231% |
| 2026-03-19 | 31.73 | 32.83 | 31.53 | 31.82 | -0.749% | 580,511 | +41.829% |
| 2026-03-18 | 33.20 | 33.45 | 31.96 | 32.06 | -4.640% | 877,245 | +40.767% |
| 2026-03-17 | 33.61 | 34.92 | 33.58 | 33.62 | +0.030% | 655,046 | +34.236% |
| 2026-03-16 | 34.37 | 34.66 | 33.53 | 33.61 | -2.012% | 671,265 | +34.276% |
| 2026-03-13 | 35.31 | 36.50 | 34.25 | 34.30 | -3.895% | 1,047,451 | +31.574% |
| 2026-03-12 | 36.07 | 36.97 | 35.37 | 35.69 | -2.058% | 566,957 | +26.450% |
| 2026-03-11 | 37.82 | 38.51 | 36.36 | 36.44 | -2.697% | 854,979 | +23.847% |
| 2026-03-10 | 38.26 | 38.56 | 36.82 | 37.45 | -3.604% | 597,020 | +20.507% |
| 2026-03-09 | 38.90 | 39.36 | 37.73 | 38.85 | -1.621% | 516,402 | +16.165% |
| 2026-03-06 | 39.00 | 39.77 | 38.30 | 39.49 | -0.554% | 585,812 | +14.282% |
| 2026-03-05 | 38.62 | 39.95 | 38.47 | 39.71 | +2.610% | 559,085 | +13.649% |
| 2026-03-04 | 38.98 | 39.20 | 38.00 | 38.70 | -0.463% | 493,019 | +16.615% |
| 2026-03-03 | 37.51 | 39.79 | 36.47 | 38.88 | +0.830% | 860,648 | +16.075% |
| 2026-03-02 | 41.00 | 41.79 | 37.42 | 38.56 | -7.927% | 1,435,877 | +17.038% |
| 2026-02-27 | 41.50 | 42.22 | 40.75 | 41.88 | -0.499% | 821,555 | +7.760% |
| 2026-02-26 | 41.42 | 42.52 | 41.00 | 42.09 | +2.634% | 809,844 | +7.223% |
| 2026-02-25 | 42.11 | 42.29 | 40.51 | 41.01 | +0.098% | 1,488,157 | +10.046% |
| 2026-02-24 | 41.08 | 43.06 | 39.79 | 40.97 | +0.318% | 2,209,543 | +10.154% |
| 2026-02-23 | 39.62 | 41.81 | 38.64 | 40.84 | +1.265% | 3,005,560 | +10.504% |
| 2026-02-20 | 36.35 | 41.99 | 36.12 | 40.33 | +10.736% | 4,332,899 | +11.902% |
| 2026-02-19 | 35.77 | 36.53 | 35.14 | 36.42 | +1.703% | 648,404 | +23.915% |
| 2026-02-18 | 35.02 | 36.02 | 34.57 | 35.81 | +2.168% | 739,544 | +26.026% |
| 2026-02-17 | 36.28 | 36.52 | 34.81 | 35.05 | -4.051% | 831,937 | +28.759% |
| 2026-02-13 | 36.00 | 37.06 | 35.29 | 36.53 | +2.440% | 826,593 | +23.542% |
| 2026-02-12 | 40.65 | 40.75 | 35.26 | 35.66 | -12.918% | 1,388,955 | +26.556% |
| 2026-02-11 | 43.99 | 44.22 | 40.73 | 40.95 | -7.185% | 785,824 | +10.208% |
| 2026-02-10 | 43.10 | 44.53 | 43.10 | 44.12 | +2.868% | 848,054 | +2.289% |
| 2026-02-09 | 42.86 | 43.21 | 41.85 | 42.89 | -0.233% | 1,084,654 | +5.223% |
| 2026-02-06 | 41.84 | 43.14 | 41.58 | 42.99 | +3.816% | 898,190 | +4.978% |
| 2026-02-05 | 40.80 | 42.00 | 40.80 | 41.41 | +1.670% | 1,002,379 | +8.983% |
| 2026-02-04 | 39.51 | 41.40 | 39.15 | 40.73 | +1.698% | 937,107 | +10.803% |
| 2026-02-03 | 40.65 | 41.35 | 39.30 | 40.05 | -2.293% | 1,540,102 | +12.684% |
| 2026-02-02 | 41.30 | 41.98 | 40.64 | 40.99 | +0.171% | 811,558 | +10.100% |
| 2026-01-30 | 39.89 | 41.35 | 39.79 | 40.92 | +3.047% | 1,076,690 | +10.288% |
| 2026-01-29 | 40.76 | 41.08 | 39.07 | 39.71 | -4.105% | 1,220,913 | +13.649% |
| 2026-01-28 | 41.97 | 42.32 | 41.02 | 41.41 | -0.600% | 858,812 | +8.983% |
| 2026-01-27 | 42.76 | 43.00 | 41.43 | 41.66 | -2.868% | 922,856 | +8.329% |
| 2026-01-26 | 42.37 | 43.37 | 42.30 | 42.89 | +1.084% | 1,053,325 | +5.223% |
| 2026-01-23 | 42.75 | 43.43 | 42.35 | 42.43 | -0.749% | 968,886 | +6.363% |
| 2026-01-22 | 42.95 | 43.82 | 42.42 | 42.75 | +0.117% | 1,434,241 | +5.567% |
| 2026-01-21 | 42.05 | 47.25 | 42.05 | 42.70 | +10.622% | 3,420,313 | +5.691% |
| 2026-01-20 | 39.34 | 39.95 | 38.54 | 38.60 | -3.717% | 983,321 | +16.917% |
| 2026-01-16 | 40.80 | 41.28 | 38.91 | 40.09 | -2.028% | 620,440 | +12.572% |
| 2026-01-15 | 41.42 | 41.74 | 40.70 | 40.92 | -1.207% | 430,922 | +10.288% |
| 2026-01-14 | 42.08 | 42.57 | 40.86 | 41.42 | -1.825% | 510,353 | +8.957% |
| 2026-01-13 | 43.85 | 43.85 | 42.09 | 42.19 | -3.742% | 545,305 | +6.968% |
| 2026-01-12 | 42.33 | 43.87 | 41.93 | 43.83 | +3.470% | 561,794 | +2.966% |
| 2026-01-09 | 42.01 | 42.57 | 41.80 | 42.36 | +0.665% | 349,191 | +6.539% |
| 2026-01-08 | 42.46 | 42.77 | 41.82 | 42.08 | -1.797% | 776,351 | +7.248% |
| 2026-01-07 | 41.74 | 42.90 | 41.53 | 42.85 | +3.203% | 576,003 | +5.321% |
| 2026-01-06 | 40.59 | 41.98 | 40.45 | 41.52 | +2.040% | 947,272 | +8.695% |
| 2026-01-05 | 40.70 | 41.20 | 39.60 | 40.69 | -0.925% | 923,780 | +10.912% |
| 2026-01-02 | 42.99 | 42.99 | 40.57 | 41.07 | -4.399% | 614,361 | +9.886% |
| 2025-12-31 | 43.39 | 43.43 | 42.80 | 42.96 | -1.128% | 298,332 | +5.051% |
| 2025-12-30 | 43.44 | 43.74 | 43.38 | 43.45 | -0.344% | 251,619 | +3.867% |
| 2025-12-29 | 43.53 | 43.96 | 43.15 | 43.60 | +0.161% | 338,094 | +3.509% |
| 2025-12-26 | 42.73 | 43.70 | 42.42 | 43.53 | +1.634% | 382,418 | +3.676% |
| 2025-12-24 | 42.72 | 43.09 | 42.31 | 42.83 | 0.000% | 164,794 | +5.370% |
| 2025-12-23 | 43.00 | 43.33 | 42.23 | 42.83 | -0.395% | 423,076 | +5.370% |
| 2025-12-22 | 43.12 | 43.88 | 42.89 | 43.00 | +0.023% | 777,867 | +4.953% |
| 2025-12-19 | 43.15 | 43.41 | 42.41 | 42.99 | -1.013% | 1,144,648 | +4.978% |
| 2025-12-18 | 43.97 | 44.12 | 43.01 | 43.43 | -0.413% | 529,636 | +3.914% |
| 2025-12-17 | 43.26 | 44.29 | 42.69 | 43.61 | +0.461% | 560,144 | +3.485% |
| 2025-12-16 | 43.59 | 43.77 | 43.06 | 43.41 | -1.206% | 748,161 | +3.962% |
| 2025-12-15 | 44.89 | 45.10 | 43.62 | 43.94 | -1.920% | 419,257 | +2.708% |
| 2025-12-12 | 45.09 | 45.28 | 44.68 | 44.80 | -0.665% | 332,674 | +0.737% |
| 2025-12-11 | 44.46 | 45.49 | 44.20 | 45.10 | +1.121% | 419,582 | +0.067% |
| 2025-12-10 | 44.43 | 45.02 | 43.87 | 44.60 | +0.609% | 571,088 | +1.188% |
| 2025-12-09 | 43.88 | 44.98 | 43.88 | 44.33 | +1.026% | 366,156 | +1.805% |
| 2025-12-08 | 43.70 | 44.35 | 43.56 | 43.88 | +0.781% | 596,226 | +2.849% |
| 2025-12-05 | 43.30 | 43.95 | 43.26 | 43.54 | +0.485% | 389,792 | +3.652% |
| 2025-12-04 | 43.38 | 43.75 | 42.98 | 43.33 | -0.115% | 330,650 | +4.154% |
| 2025-12-03 | 42.66 | 43.60 | 42.47 | 43.38 | +1.379% | 636,681 | +4.034% |
| 2025-12-02 | 42.16 | 43.00 | 41.95 | 42.79 | +2.002% | 380,157 | +5.469% |
| 2025-12-01 | 41.23 | 42.59 | 41.19 | 41.95 | +1.304% | 609,821 | +7.580% |
| 2025-11-28 | 41.47 | 41.77 | 41.17 | 41.41 | +0.485% | 206,382 | +8.983% |
| 2025-11-26 | 41.35 | 41.69 | 41.00 | 41.21 | -1.080% | 465,605 | +9.512% |
| 2025-11-25 | 40.23 | 41.76 | 40.23 | 41.66 | +3.968% | 449,998 | +8.329% |
| 2025-11-24 | 40.47 | 40.66 | 39.64 | 40.07 | -1.354% | 725,061 | +12.628% |
| 2025-11-21 | 39.60 | 41.00 | 39.13 | 40.62 | +2.472% | 422,050 | +11.103% |
| 2025-11-20 | 39.77 | 40.44 | 39.43 | 39.64 | +0.558% | 733,815 | +13.850% |
| 2025-11-19 | 39.94 | 40.40 | 39.28 | 39.42 | -1.203% | 626,079 | +14.485% |
| 2025-11-18 | 39.55 | 40.24 | 39.00 | 39.90 | +0.276% | 791,959 | +13.108% |
| 2025-11-17 | 41.63 | 41.63 | 39.77 | 39.79 | -5.307% | 704,425 | +13.420% |
| 2025-11-14 | 41.78 | 42.09 | 41.30 | 42.02 | -0.662% | 380,719 | +7.401% |
| 2025-11-13 | 42.55 | 43.16 | 42.12 | 42.30 | -1.376% | 381,915 | +6.690% |
| 2025-11-12 | 43.10 | 43.63 | 42.87 | 42.89 | -0.464% | 420,837 | +5.223% |
| 2025-11-11 | 42.56 | 43.32 | 42.42 | 43.09 | +1.532% | 387,040 | +4.734% |
| 2025-11-10 | 42.65 | 42.65 | 41.53 | 42.44 | +0.355% | 502,621 | +6.338% |
| 2025-11-07 | 41.91 | 42.37 | 41.58 | 42.29 | +0.786% | 497,888 | +6.716% |
| 2025-11-06 | 42.71 | 42.83 | 41.80 | 41.96 | -2.100% | 638,180 | +7.555% |
| 2025-11-05 | 42.30 | 42.93 | 42.14 | 42.86 | +1.733% | 604,383 | +5.296% |
| 2025-11-04 | 42.38 | 43.44 | 41.92 | 42.13 | -1.289% | 583,659 | +7.121% |
| 2025-11-03 | 42.63 | 42.90 | 42.00 | 42.68 | +0.094% | 646,368 | +5.740% |
| 2025-10-31 | 41.87 | 42.83 | 41.35 | 42.64 | +1.936% | 758,394 | +5.840% |
| 2025-10-30 | 42.17 | 42.94 | 41.42 | 41.83 | -1.715% | 613,351 | +7.889% |
| 2025-10-29 | 45.63 | 45.64 | 42.26 | 42.56 | -7.115% | 929,598 | +6.039% |
| 2025-10-28 | 45.96 | 46.03 | 45.47 | 45.82 | +0.219% | 416,009 | -1.506% |
| 2025-10-27 | 46.43 | 46.60 | 45.67 | 45.72 | -0.630% | 436,153 | -1.290% |
| 2025-10-24 | 45.43 | 46.05 | 45.21 | 46.01 | +2.086% | 637,608 | -1.913% |
| 2025-10-23 | 46.00 | 46.00 | 44.62 | 45.07 | -1.314% | 421,908 | +0.133% |
| 2025-10-22 | 46.37 | 46.67 | 45.57 | 45.67 | -1.510% | 500,144 | -1.182% |
| 2025-10-21 | 45.00 | 46.62 | 44.90 | 46.37 | +2.999% | 586,867 | -2.674% |
| 2025-10-20 | 45.47 | 45.74 | 44.60 | 45.02 | -0.310% | 528,295 | +0.244% |
| 2025-10-17 | 44.57 | 45.20 | 44.57 | 45.16 | +0.646% | 492,454 | -0.066% |
| 2025-10-16 | 46.13 | 46.42 | 44.83 | 44.87 | -2.041% | 623,000 | +0.579% |
| 2025-10-15 | 46.43 | 46.67 | 45.52 | 45.80 | -1.048% | 727,007 | -1.474% |
| 2025-10-14 | 46.50 | 47.11 | 45.58 | 46.29 | -1.237% | 922,183 | -2.506% |
| 2025-10-13 | 46.06 | 46.97 | 45.88 | 46.87 | +4.972% | 798,033 | -3.712% |
| 2025-10-10 | 46.73 | 46.74 | 44.46 | 44.65 | -3.792% | 747,825 | +1.075% |
| 2025-10-09 | 45.99 | 46.55 | 45.39 | 46.41 | +1.023% | 621,953 | -2.758% |
| 2025-10-08 | 46.95 | 47.24 | 45.60 | 45.94 | -1.921% | 813,662 | -1.763% |
| 2025-10-07 | 47.09 | 47.31 | 45.88 | 46.84 | +0.386% | 1,032,163 | -3.651% |
| 2025-10-06 | 46.20 | 46.81 | 45.03 | 46.66 | +1.061% | 904,742 | -3.279% |
| 2025-10-03 | 46.26 | 47.37 | 46.02 | 46.17 | -0.324% | 1,352,329 | -2.253% |
| 2025-10-02 | 45.22 | 46.38 | 45.02 | 46.32 | +2.433% | 1,660,949 | -2.569% |
| 2025-10-01 | 43.80 | 45.26 | 43.15 | 45.22 | +2.936% | 1,863,889 | -0.199% |
| 2025-09-30 | 42.95 | 46.70 | 42.50 | 43.93 | +3.098% | 3,675,188 | +2.732% |
| 2025-09-29 | 42.21 | 43.60 | 41.89 | 42.61 | +1.404% | 3,316,922 | +5.914% |
| 2025-09-26 | 41.17 | 42.41 | 40.95 | 42.02 | +1.990% | 1,138,646 | +7.401% |
| 2025-09-25 | 41.00 | 41.22 | 40.29 | 41.20 | +0.146% | 730,099 | +9.539% |
| 2025-09-24 | 40.91 | 41.50 | 40.89 | 41.14 | +0.390% | 552,829 | +9.699% |
| 2025-09-23 | 42.25 | 42.48 | 40.85 | 40.98 | -3.006% | 858,132 | +10.127% |
| 2025-09-22 | 41.96 | 42.38 | 41.71 | 42.25 | +0.691% | 1,417,607 | +6.817% |
| 2025-09-19 | 43.59 | 43.67 | 41.94 | 41.96 | -3.429% | 1,626,548 | +7.555% |
| 2025-09-18 | 42.18 | 43.49 | 42.18 | 43.45 | +3.675% | 822,432 | +3.867% |
| 2025-09-17 | 42.32 | 43.03 | 41.70 | 41.91 | -0.475% | 672,561 | +7.683% |
| 2025-09-16 | 41.28 | 42.32 | 41.25 | 42.11 | +1.641% | 633,606 | +7.172% |
| 2025-09-15 | 42.11 | 42.51 | 41.37 | 41.43 | -1.216% | 659,216 | +8.931% |
| 2025-09-12 | 43.01 | 43.03 | 41.85 | 41.94 | -2.488% | 585,285 | +7.606% |
| 2025-09-11 | 42.43 | 43.22 | 42.20 | 43.01 | +1.463% | 565,663 | +4.929% |
| 2025-09-10 | 42.87 | 43.32 | 42.16 | 42.39 | -1.212% | 754,112 | +6.464% |
| 2025-09-09 | 43.40 | 43.49 | 42.61 | 42.91 | -0.671% | 668,136 | +5.174% |
| 2025-09-08 | 43.56 | 43.93 | 42.93 | 43.20 | -0.826% | 819,425 | +4.468% |
| 2025-09-05 | 44.45 | 45.09 | 43.51 | 43.56 | -1.403% | 752,176 | +3.604% |
| 2025-09-04 | 44.80 | 44.80 | 43.66 | 44.18 | -1.384% | 627,441 | +2.150% |
| 2025-09-03 | 44.50 | 44.88 | 43.96 | 44.80 | +0.358% | 601,677 | +0.737% |
| 2025-09-02 | 45.63 | 45.94 | 44.26 | 44.64 | -3.564% | 721,889 | +1.098% |
| 2025-08-29 | 46.27 | 46.65 | 46.03 | 46.29 | -0.043% | 424,428 | -2.506% |
| 2025-08-28 | 46.80 | 47.00 | 46.11 | 46.31 | -1.132% | 480,696 | -2.548% |
| 2025-08-27 | 45.56 | 46.85 | 45.46 | 46.84 | +3.217% | 520,610 | -3.651% |
| 2025-08-26 | 45.93 | 46.47 | 45.34 | 45.38 | -1.476% | 450,214 | -0.551% |
| 2025-08-25 | 46.44 | 46.61 | 46.01 | 46.06 | -1.370% | 520,438 | -2.019% |
| 2025-08-22 | 44.97 | 46.79 | 44.90 | 46.70 | +4.451% | 749,317 | -3.362% |
| 2025-08-21 | 44.29 | 44.77 | 43.85 | 44.71 | +0.337% | 656,406 | +0.939% |
| 2025-08-20 | 45.10 | 45.80 | 44.42 | 44.56 | -1.241% | 729,162 | +1.279% |
| 2025-08-19 | 45.82 | 46.59 | 45.06 | 45.12 | -0.966% | 685,815 | +0.022% |
| 2025-08-18 | 45.66 | 46.26 | 45.38 | 45.56 | -0.372% | 482,490 | -0.944% |
| 2025-08-15 | 45.21 | 45.97 | 45.05 | 45.73 | +1.735% | 716,977 | -1.312% |
| 2025-08-14 | 45.63 | 45.92 | 44.83 | 44.95 | -2.516% | 744,803 | +0.400% |
| 2025-08-13 | 44.53 | 46.45 | 43.85 | 46.11 | +4.039% | 1,235,338 | -2.125% |
| 2025-08-12 | 43.25 | 44.45 | 43.12 | 44.32 | +2.450% | 928,881 | +1.828% |
| 2025-08-11 | 43.81 | 44.53 | 43.24 | 43.26 | -1.503% | 975,706 | +4.323% |
| 2025-08-08 | 43.75 | 44.07 | 43.11 | 43.92 | +0.688% | 891,810 | +2.755% |
| 2025-08-07 | 44.82 | 45.00 | 42.88 | 43.62 | -1.735% | 943,088 | +3.462% |
| 2025-08-06 | 44.26 | 44.67 | 43.53 | 44.39 | +0.113% | 1,077,859 | +1.667% |
| 2025-08-05 | 45.33 | 45.36 | 44.28 | 44.34 | -2.141% | 1,004,671 | +1.782% |
| 2025-08-04 | 46.14 | 46.49 | 44.88 | 45.31 | -1.586% | 1,453,669 | -0.397% |
| 2025-08-01 | 48.00 | 48.47 | 45.93 | 46.04 | -4.243% | 1,120,942 | -1.977% |
| 2025-07-31 | 48.98 | 49.27 | 48.08 | 48.08 | -2.107% | 878,315 | -6.136% |
| 2025-07-30 | 49.88 | 49.88 | 48.82 | 49.12 | -0.778% | 568,622 | -8.114% |
| 2025-07-29 | 49.62 | 49.99 | 48.93 | 49.50 | +0.020% | 632,601 | -8.828% |
| 2025-07-28 | 50.74 | 50.98 | 49.35 | 49.49 | -2.607% | 806,385 | -8.810% |
| 2025-07-25 | 50.21 | 51.28 | 49.72 | 50.81 | +1.691% | 1,049,703 | -11.188% |
| 2025-07-24 | 50.19 | 50.26 | 49.33 | 49.97 | +1.031% | 788,922 | -9.686% |
| 2025-07-23 | 49.03 | 49.57 | 48.68 | 49.46 | +1.083% | 850,360 | -8.755% |
| 2025-07-22 | 47.97 | 49.01 | 47.79 | 48.93 | +2.385% | 879,215 | -7.766% |
| 2025-07-21 | 47.57 | 48.26 | 47.45 | 47.79 | +0.674% | 810,091 | -5.566% |
| 2025-07-18 | 48.95 | 48.95 | 47.42 | 47.47 | -2.556% | 694,465 | -4.929% |
| 2025-07-17 | 48.65 | 49.00 | 48.26 | 48.72 | +0.423% | 835,859 | -7.359% |
| 2025-07-16 | 47.88 | 48.55 | 47.52 | 48.51 | +1.783% | 1,008,148 | -6.968% |
| 2025-07-15 | 48.76 | 49.17 | 47.56 | 47.66 | -2.336% | 1,651,700 | -5.308% |
| 2025-07-14 | 49.69 | 50.00 | 48.78 | 48.80 | -1.653% | 1,320,334 | -7.520% |
| 2025-07-11 | 50.39 | 50.56 | 49.15 | 49.62 | -2.014% | 1,507,598 | -9.049% |
| 2025-07-10 | 51.23 | 51.36 | 50.04 | 50.64 | -1.708% | 1,493,337 | -10.881% |
| 2025-07-09 | 52.80 | 53.17 | 51.22 | 51.52 | -2.295% | 1,928,247 | -12.403% |
| 2025-07-08 | 51.58 | 53.71 | 51.58 | 52.73 | +2.309% | 2,021,566 | -14.413% |
| 2025-07-07 | 53.77 | 54.27 | 51.51 | 51.54 | -5.344% | 2,205,351 | -12.437% |
| 2025-07-03 | 54.41 | 54.81 | 53.50 | 54.45 | +1.020% | 961,746 | -17.117% |
| 2025-07-02 | 55.63 | 56.58 | 53.57 | 53.90 | -2.918% | 2,244,011 | -16.271% |
| 2025-07-01 | 60.87 | 60.87 | 55.05 | 55.52 | -13.033% | 5,194,929 | -18.714% |
| 2025-06-30 | 65.21 | 65.50 | 63.10 | 63.84 | +0.125% | 2,468,630 | -29.308% |
| 2025-06-27 | 64.09 | 64.70 | 63.29 | 63.76 | +0.016% | 959,837 | -29.219% |
| 2025-06-26 | 63.68 | 64.20 | 63.19 | 63.75 | +0.283% | 419,096 | -29.208% |
| 2025-06-25 | 64.56 | 64.65 | 63.35 | 63.57 | -1.533% | 510,589 | -29.007% |
| 2025-06-24 | 64.06 | 64.73 | 63.47 | 64.56 | +1.573% | 550,395 | -30.096% |
| 2025-06-23 | 62.42 | 63.62 | 62.02 | 63.56 | +1.582% | 494,073 | -28.996% |
| 2025-06-20 | 63.26 | 63.55 | 62.05 | 62.57 | -0.698% | 851,834 | -27.873% |
| 2025-06-18 | 63.24 | 64.02 | 62.92 | 63.01 | -0.725% | 340,601 | -28.376% |
| 2025-06-17 | 62.57 | 64.11 | 62.38 | 63.47 | +0.380% | 539,247 | -28.896% |
| 2025-06-16 | 62.88 | 63.53 | 62.81 | 63.23 | +0.974% | 361,941 | -28.626% |
| 2025-06-13 | 62.47 | 63.26 | 62.24 | 62.62 | -0.980% | 335,934 | -27.930% |
| 2025-06-12 | 63.09 | 63.50 | 62.83 | 63.24 | +0.238% | 242,423 | -28.637% |
| 2025-06-11 | 64.70 | 64.70 | 62.65 | 63.09 | -2.428% | 624,652 | -28.467% |
| 2025-06-10 | 64.24 | 64.84 | 64.11 | 64.66 | +0.591% | 274,675 | -30.204% |
| 2025-06-09 | 64.30 | 64.46 | 63.78 | 64.28 | +0.156% | 293,779 | -29.792% |
| 2025-06-06 | 63.97 | 64.24 | 63.49 | 64.18 | +0.928% | 289,610 | -29.682% |
| 2025-06-05 | 63.20 | 63.81 | 63.07 | 63.59 | +0.840% | 256,199 | -29.030% |
| 2025-06-04 | 62.75 | 63.52 | 62.75 | 63.06 | +0.048% | 288,624 | -28.433% |
| 2025-06-03 | 61.91 | 63.24 | 61.84 | 63.03 | +1.974% | 432,863 | -28.399% |
| 2025-06-02 | 61.23 | 61.85 | 60.97 | 61.81 | +0.406% | 296,993 | -26.986% |
| 2025-05-30 | 60.80 | 61.72 | 60.54 | 61.56 | +0.802% | 531,062 | -26.689% |
| 2025-05-29 | 61.40 | 61.82 | 60.44 | 61.07 | -0.473% | 360,010 | -26.101% |
| 2025-05-28 | 61.66 | 62.37 | 61.16 | 61.36 | -0.760% | 242,268 | -26.450% |
| 2025-05-27 | 61.60 | 61.99 | 61.31 | 61.83 | +1.244% | 445,810 | -27.010% |
| 2025-05-23 | 60.67 | 61.25 | 59.41 | 61.07 | -0.343% | 344,792 | -26.101% |
| 2025-05-22 | 61.59 | 61.81 | 61.22 | 61.28 | -0.906% | 414,293 | -26.354% |
| 2025-05-21 | 62.44 | 62.71 | 61.71 | 61.84 | -2.074% | 636,571 | -27.021% |
| 2025-05-20 | 62.75 | 63.24 | 62.42 | 63.15 | +0.413% | 432,867 | -28.535% |
| 2025-05-19 | 62.65 | 63.10 | 62.25 | 62.89 | -0.364% | 680,631 | -28.240% |
| 2025-05-16 | 62.29 | 63.13 | 62.25 | 63.12 | +0.798% | 359,858 | -28.501% |
| 2025-05-15 | 61.99 | 62.83 | 61.99 | 62.62 | +1.327% | 455,056 | -27.930% |
| 2025-05-14 | 62.14 | 62.50 | 61.49 | 61.80 | -1.152% | 432,956 | -26.974% |
| 2025-05-13 | 62.12 | 62.63 | 61.77 | 62.52 | 0.000% | 348,197 | -27.815% |