Dark

PRGS
Progress Software Corp (DE)
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

42.72USD+5.834%(+2.35)982,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.37)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

38.66USD-0.052%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	40.3700	43.2400	40.0200	42.7100	+5.796%	982,134	0.000%
2026-07-28	39.3000	41.2800	39.1250	40.3700	+4.423%	736,886	+5.796%
2026-07-27	38.8000	40.1600	38.3700	38.6600	+2.140%	673,494	+10.476%
2026-07-24	37.5400	38.1700	37.1700	37.8500	+2.519%	553,917	+12.840%
2026-07-23	38.1700	38.2600	36.8800	36.9200	-2.611%	733,396	+15.683%
2026-07-22	39.8100	39.8100	37.6750	37.9100	-3.928%	395,364	+12.662%
2026-07-21	38.1500	39.4900	38.1500	39.4600	-0.101%	478,419	+8.236%
2026-07-20	40.1400	40.3750	39.2600	39.5000	-2.589%	416,355	+8.127%
2026-07-17	39.7100	41.1900	39.7100	40.5500	+0.496%	724,344	+5.327%
2026-07-16	39.5200	40.5500	39.0000	40.3500	+3.648%	609,456	+5.849%
2026-07-15	38.3400	39.3800	38.0401	38.9300	+3.869%	602,257	+9.710%
2026-07-14	36.6100	38.2800	36.5014	37.4800	-1.962%	650,535	+13.954%
2026-07-13	38.2300	39.1000	37.2800	38.2300	+0.977%	668,031	+11.719%
2026-07-10	39.2700	39.5600	37.7000	37.8600	-1.662%	348,554	+12.810%
2026-07-09	36.4200	38.5500	36.0200	38.5000	+1.960%	412,615	+10.935%
2026-07-08	38.7800	39.2000	37.4900	37.7600	-3.698%	775,954	+13.109%
2026-07-07	39.5000	40.0035	38.6050	39.2100	+1.213%	902,199	+8.926%
2026-07-06	38.1600	39.3900	37.5131	38.7400	+0.833%	662,145	+10.248%
2026-07-02	38.9100	39.5700	37.6050	38.4200	-1.890%	1,260,511	+11.166%
2026-07-01	33.0700	40.5000	33.0700	39.1600	+16.617%	3,364,920	+9.065%
2026-06-30	33.6000	34.3600	33.2100	33.5800	-0.768%	1,851,861	+27.189%
2026-06-29	33.9200	34.0500	32.9500	33.8400	+2.081%	840,539	+26.212%
2026-06-26	30.0200	33.5900	30.0200	33.1500	+11.204%	3,172,987	+28.839%
2026-06-25	29.7800	30.2133	29.0000	29.8100	-0.501%	961,565	+43.274%
2026-06-24	29.0600	30.3600	28.3400	29.9600	+3.883%	684,716	+42.557%
2026-06-23	28.1900	28.9100	28.0000	28.8400	+4.266%	529,537	+48.093%
2026-06-22	29.1720	30.4700	27.2300	27.6600	-6.806%	905,152	+54.411%
2026-06-18	30.0300	30.2700	29.0500	29.6800	-1.330%	1,203,415	+43.902%
2026-06-17	31.1600	31.8000	29.8000	30.0800	-4.143%	810,487	+41.988%
2026-06-16	31.1900	32.2400	30.8100	31.3800	+1.193%	430,354	+36.106%
2026-06-15	31.4100	31.9500	30.9100	31.0100	-1.462%	446,476	+37.730%
2026-06-12	31.5400	31.9800	30.8700	31.4700	-0.380%	315,986	+35.717%
2026-06-11	31.2900	31.8300	30.5400	31.5900	-0.723%	364,056	+35.201%
2026-06-10	30.9600	32.4400	30.7500	31.8200	+1.273%	591,592	+34.224%
2026-06-09	31.1600	31.5700	30.2700	31.4200	+0.834%	498,307	+35.933%
2026-06-08	30.9500	31.5699	30.8100	31.1600	-0.638%	598,229	+37.067%
2026-06-05	31.9000	32.3400	30.9900	31.3600	-0.602%	532,741	+36.193%
2026-06-04	32.9600	32.9900	31.3500	31.5500	-1.283%	1,230,760	+35.372%
2026-06-03	33.4000	33.5300	31.8550	31.9600	-6.138%	530,790	+33.636%
2026-06-02	34.0000	34.3500	33.1800	34.0500	-3.596%	549,200	+25.433%
2026-06-01	33.6500	35.3800	33.1000	35.3200	+7.585%	1,074,746	+20.923%
2026-05-29	31.0000	33.0700	30.5600	32.8300	+7.498%	1,191,239	+30.094%
2026-05-28	29.7800	30.8000	29.4500	30.5400	+2.690%	424,702	+39.849%
2026-05-27	29.2300	30.0800	29.2300	29.7400	+0.848%	476,317	+43.611%
2026-05-26	29.5900	29.8800	29.1100	29.4900	-0.974%	461,246	+44.829%
2026-05-22	29.1500	30.0650	29.0900	29.7800	+2.974%	378,258	+43.418%
2026-05-21	28.3400	29.2300	28.1400	28.9200	-0.993%	511,396	+47.683%
2026-05-20	28.4000	29.2350	27.5000	29.2100	+0.759%	742,317	+46.217%
2026-05-19	29.7600	30.1600	28.6900	28.9900	-0.685%	477,147	+47.327%
2026-05-18	27.6900	29.3400	27.5900	29.1900	+4.962%	799,648	+46.317%
2026-05-15	27.1600	27.9600	27.0100	27.8100	+3.769%	595,108	+53.578%
2026-05-14	26.4600	27.1000	25.9900	26.8000	+1.631%	599,686	+59.366%
2026-05-13	26.3000	26.6772	25.9550	26.3700	-2.944%	577,547	+61.964%
2026-05-12	28.4200	29.0000	27.1500	27.1700	-4.230%	633,294	+57.195%
2026-05-11	29.7900	29.8700	27.8300	28.3700	-5.022%	528,463	+50.546%
2026-05-08	29.0800	29.9500	28.1900	29.8700	+1.702%	421,444	+42.986%
2026-05-07	28.3800	29.8889	28.2000	29.3700	+4.223%	680,562	+45.420%
2026-05-06	28.6400	28.6500	27.6700	28.1800	-3.028%	540,527	+51.561%
2026-05-05	29.2600	29.2800	28.4350	29.0600	-0.921%	484,028	+46.972%
2026-05-04	28.7800	29.9900	28.7800	29.3300	+1.313%	594,142	+45.619%
2026-05-01	28.7300	29.0600	27.8900	28.9500	+3.950%	689,259	+47.530%
2026-04-30	27.0000	28.0500	26.4100	27.8500	+2.164%	814,887	+53.357%
2026-04-29	27.4900	28.0000	27.0950	27.2600	-1.837%	856,133	+56.676%
2026-04-28	27.9700	28.5500	27.5100	27.7700	+1.350%	840,436	+53.799%
2026-04-27	27.1100	27.9150	26.8900	27.4000	+0.624%	1,609,938	+55.876%
2026-04-24	27.5500	27.8600	26.8200	27.2300	-0.838%	1,627,761	+56.849%
2026-04-23	29.7500	29.8500	26.9900	27.4600	-9.582%	877,534	+55.535%
2026-04-22	30.3200	30.7700	29.9300	30.3700	+0.998%	565,863	+40.632%
2026-04-21	31.3400	31.8950	29.9600	30.0700	-3.991%	589,939	+42.035%
2026-04-20	30.8400	32.2327	30.7900	31.3200	+1.261%	1,086,677	+36.367%
2026-04-17	30.9700	31.3100	30.2200	30.9300	+3.722%	1,665,371	+38.086%
2026-04-16	29.9000	30.4500	29.1650	29.8200	+0.845%	1,424,302	+43.226%
2026-04-15	28.5400	29.7400	28.2600	29.5700	+4.933%	628,307	+44.437%
2026-04-14	27.8400	28.6900	27.8400	28.1800	+1.623%	700,475	+51.561%
2026-04-13	26.4500	27.8700	26.4500	27.7300	+4.053%	800,864	+54.021%
2026-04-10	27.4600	27.6270	26.5400	26.6500	-2.808%	798,520	+60.263%
2026-04-09	28.1600	28.2250	26.9350	27.4200	-4.626%	1,171,187	+55.762%
2026-04-08	29.5000	29.9900	28.2500	28.7500	-0.930%	1,209,086	+48.557%
2026-04-07	28.4000	29.2000	28.0700	29.0200	+2.183%	1,680,164	+47.174%
2026-04-06	25.8500	28.5300	25.6600	28.4000	+10.248%	1,744,899	+50.387%
2026-04-02	24.9100	26.0900	24.1600	25.7600	+2.670%	1,805,592	+65.800%
2026-04-01	25.8500	26.1050	23.8200	25.0900	-2.183%	1,782,869	+70.227%
2026-03-31	28.9350	29.3600	24.7200	25.6500	-9.268%	2,989,556	+66.511%
2026-03-30	27.6700	28.8300	27.6700	28.2700	+2.168%	1,613,146	+51.079%
2026-03-27	28.6900	29.0300	27.5100	27.6700	-5.142%	877,258	+54.355%
2026-03-26	27.1000	29.1800	26.9950	29.1700	+6.733%	1,270,869	+46.418%
2026-03-25	28.9100	29.4200	26.8500	27.3300	-4.972%	2,053,769	+56.275%
2026-03-24	30.8100	31.2500	28.6900	28.7600	-8.056%	1,240,516	+48.505%
2026-03-23	32.2600	32.2600	30.7400	31.2800	-0.032%	779,764	+36.541%
2026-03-20	31.8200	31.8200	30.8900	31.2900	-1.666%	1,599,081	+36.497%
2026-03-19	31.7250	32.8300	31.5300	31.8200	-0.749%	580,511	+34.224%
2026-03-18	33.2000	33.4550	31.9600	32.0600	-4.640%	877,245	+33.219%
2026-03-17	33.6100	34.9200	33.5800	33.6200	+0.030%	655,046	+27.037%
2026-03-16	34.3700	34.6625	33.5300	33.6100	-2.012%	671,265	+27.075%
2026-03-13	35.3100	36.5000	34.2500	34.3000	-3.895%	1,047,451	+24.519%
2026-03-12	36.0700	36.9700	35.3700	35.6900	-2.058%	566,957	+19.669%
2026-03-11	37.8200	38.5050	36.3600	36.4400	-2.697%	854,979	+17.206%
2026-03-10	38.2600	38.5600	36.8200	37.4500	-3.604%	597,020	+14.045%
2026-03-09	38.9000	39.3600	37.7300	38.8500	-1.621%	516,402	+9.936%
2026-03-06	39.0000	39.7650	38.3001	39.4900	-0.554%	585,812	+8.154%
2026-03-05	38.6200	39.9500	38.4700	39.7100	+2.610%	559,085	+7.555%
2026-03-04	38.9800	39.1950	38.0000	38.7000	-0.463%	493,019	+10.362%
2026-03-03	37.5100	39.7900	36.4701	38.8800	+0.830%	860,648	+9.851%
2026-03-02	41.0000	41.7900	37.4249	38.5600	-7.927%	1,435,877	+10.762%
2026-02-27	41.5000	42.2200	40.7500	41.8800	-0.499%	821,555	+1.982%
2026-02-26	41.4200	42.5200	41.0000	42.0900	+2.634%	809,844	+1.473%
2026-02-25	42.1100	42.2900	40.5100	41.0100	+0.098%	1,488,157	+4.145%
2026-02-24	41.0800	43.0600	39.7900	40.9700	+0.318%	2,209,543	+4.247%
2026-02-23	39.6200	41.8100	38.6400	40.8400	+1.265%	3,005,560	+4.579%
2026-02-20	36.3500	41.9900	36.1200	40.3300	+10.736%	4,332,899	+5.901%
2026-02-19	35.7700	36.5300	35.1401	36.4200	+1.703%	648,404	+17.271%
2026-02-18	35.0200	36.0250	34.5700	35.8100	+2.168%	739,544	+19.268%
2026-02-17	36.2800	36.5150	34.8100	35.0500	-4.051%	831,937	+21.854%
2026-02-13	36.0000	37.0600	35.2901	36.5300	+2.440%	826,593	+16.918%
2026-02-12	40.6500	40.7500	35.2600	35.6600	-12.918%	1,388,955	+19.770%
2026-02-11	43.9900	44.2200	40.7350	40.9500	-7.185%	785,824	+4.298%
2026-02-10	43.1000	44.5300	43.1000	44.1200	+2.868%	848,054	-3.196%
2026-02-09	42.8600	43.2100	41.8500	42.8900	-0.233%	1,084,654	-0.420%
2026-02-06	41.8400	43.1400	41.5800	42.9900	+3.816%	898,190	-0.651%
2026-02-05	40.8000	42.0000	40.8000	41.4100	+1.670%	1,002,379	+3.139%
2026-02-04	39.5100	41.4000	39.1450	40.7300	+1.698%	937,107	+4.861%
2026-02-03	40.6500	41.3500	39.3000	40.0500	-2.293%	1,540,102	+6.642%
2026-02-02	41.3000	41.9800	40.6400	40.9900	+0.171%	811,558	+4.196%
2026-01-30	39.8900	41.3500	39.7900	40.9200	+3.047%	1,076,690	+4.374%
2026-01-29	40.7600	41.0800	39.0700	39.7100	-4.105%	1,220,913	+7.555%
2026-01-28	41.9700	42.3200	41.0200	41.4100	-0.600%	858,812	+3.139%
2026-01-27	42.7600	43.0000	41.4300	41.6600	-2.868%	922,856	+2.520%
2026-01-26	42.3700	43.3700	42.3000	42.8900	+1.084%	1,053,325	-0.420%
2026-01-23	42.7500	43.4300	42.3500	42.4300	-0.749%	968,886	+0.660%
2026-01-22	42.9500	43.8200	42.4200	42.7500	+0.117%	1,434,241	-0.094%
2026-01-21	42.0500	47.2500	42.0500	42.7000	+10.622%	3,420,313	+0.023%
2026-01-20	39.3400	39.9507	38.5400	38.6000	-3.717%	983,321	+10.648%
2026-01-16	40.8000	41.2800	38.9100	40.0900	-2.028%	620,440	+6.535%
2026-01-15	41.4200	41.7400	40.6950	40.9200	-1.207%	430,922	+4.374%
2026-01-14	42.0800	42.5700	40.8600	41.4200	-1.825%	510,353	+3.114%
2026-01-13	43.8500	43.8500	42.0900	42.1900	-3.742%	545,305	+1.233%
2026-01-12	42.3300	43.8700	41.9300	43.8300	+3.470%	561,794	-2.555%
2026-01-09	42.0100	42.5725	41.8000	42.3600	+0.665%	349,191	+0.826%
2026-01-08	42.4600	42.7687	41.8200	42.0800	-1.797%	776,351	+1.497%
2026-01-07	41.7400	42.9000	41.5350	42.8500	+3.203%	576,003	-0.327%
2026-01-06	40.5900	41.9842	40.4500	41.5200	+2.040%	947,272	+2.866%
2026-01-05	40.7000	41.2000	39.6000	40.6900	-0.925%	923,780	+4.964%
2026-01-02	42.9900	42.9900	40.5700	41.0700	-4.399%	614,361	+3.993%
2025-12-31	43.3900	43.4300	42.8000	42.9600	-1.128%	298,332	-0.582%
2025-12-30	43.4400	43.7400	43.3800	43.4500	-0.344%	251,619	-1.703%
2025-12-29	43.5300	43.9568	43.1500	43.6000	+0.161%	338,094	-2.041%
2025-12-26	42.7300	43.7000	42.4200	43.5300	+1.634%	382,418	-1.884%
2025-12-24	42.7200	43.0900	42.3100	42.8300	0.000%	164,794	-0.280%
2025-12-23	43.0000	43.3300	42.2300	42.8300	-0.395%	423,076	-0.280%
2025-12-22	43.1200	43.8785	42.8900	43.0000	+0.023%	777,867	-0.674%
2025-12-19	43.1500	43.4050	42.4050	42.9900	-1.013%	1,144,648	-0.651%
2025-12-18	43.9700	44.1200	43.0100	43.4300	-0.413%	529,636	-1.658%
2025-12-17	43.2600	44.2900	42.6900	43.6100	+0.461%	560,144	-2.064%
2025-12-16	43.5900	43.7750	43.0600	43.4100	-1.206%	748,161	-1.613%
2025-12-15	44.8900	45.1050	43.6200	43.9400	-1.920%	419,257	-2.799%
2025-12-12	45.0900	45.2824	44.6800	44.8000	-0.665%	332,674	-4.665%
2025-12-11	44.4600	45.4900	44.2000	45.1000	+1.121%	419,582	-5.299%
2025-12-10	44.4300	45.0200	43.8700	44.6000	+0.609%	571,088	-4.238%
2025-12-09	43.8800	44.9800	43.8800	44.3300	+1.026%	366,156	-3.654%
2025-12-08	43.7000	44.3500	43.5600	43.8800	+0.781%	596,226	-2.666%
2025-12-05	43.3000	43.9500	43.2600	43.5400	+0.485%	389,792	-1.906%
2025-12-04	43.3800	43.7500	42.9800	43.3300	-0.115%	330,650	-1.431%
2025-12-03	42.6600	43.6000	42.4700	43.3800	+1.379%	636,681	-1.544%
2025-12-02	42.1600	43.0000	41.9544	42.7900	+2.002%	380,157	-0.187%
2025-12-01	41.2300	42.5900	41.1850	41.9500	+1.304%	609,821	+1.812%
2025-11-28	41.4700	41.7700	41.1700	41.4100	+0.485%	206,382	+3.139%
2025-11-26	41.3500	41.6900	41.0000	41.2100	-1.080%	465,605	+3.640%
2025-11-25	40.2300	41.7600	40.2300	41.6600	+3.968%	449,998	+2.520%
2025-11-24	40.4700	40.6551	39.6400	40.0700	-1.354%	725,061	+6.588%
2025-11-21	39.6000	41.0000	39.1350	40.6200	+2.472%	422,050	+5.145%
2025-11-20	39.7700	40.4400	39.4300	39.6400	+0.558%	733,815	+7.745%
2025-11-19	39.9400	40.4000	39.2800	39.4200	-1.203%	626,079	+8.346%
2025-11-18	39.5500	40.2400	39.0000	39.9000	+0.276%	791,959	+7.043%
2025-11-17	41.6300	41.6300	39.7700	39.7900	-5.307%	704,425	+7.339%
2025-11-14	41.7800	42.0900	41.3000	42.0200	-0.662%	380,719	+1.642%
2025-11-13	42.5500	43.1600	42.1200	42.3000	-1.376%	381,915	+0.969%
2025-11-12	43.1000	43.6250	42.8650	42.8900	-0.464%	420,837	-0.420%
2025-11-11	42.5600	43.3200	42.4200	43.0900	+1.532%	387,040	-0.882%
2025-11-10	42.6500	42.6500	41.5300	42.4400	+0.355%	502,621	+0.636%
2025-11-07	41.9100	42.3700	41.5800	42.2900	+0.786%	497,888	+0.993%
2025-11-06	42.7100	42.8301	41.8000	41.9600	-2.100%	638,180	+1.787%
2025-11-05	42.3000	42.9300	42.1400	42.8600	+1.733%	604,383	-0.350%
2025-11-04	42.3800	43.4400	41.9200	42.1300	-1.289%	583,659	+1.377%
2025-11-03	42.6300	42.9000	42.0000	42.6800	+0.094%	646,368	+0.070%
2025-10-31	41.8700	42.8300	41.3550	42.6400	+1.936%	758,394	+0.164%
2025-10-30	42.1700	42.9399	41.4200	41.8300	-1.715%	613,351	+2.104%
2025-10-29	45.6300	45.6441	42.2550	42.5600	-7.115%	929,598	+0.352%
2025-10-28	45.9600	46.0300	45.4650	45.8200	+0.219%	416,009	-6.787%
2025-10-27	46.4300	46.6038	45.6700	45.7200	-0.630%	436,153	-6.584%
2025-10-24	45.4300	46.0500	45.2100	46.0100	+2.086%	637,608	-7.172%
2025-10-23	46.0000	46.0000	44.6200	45.0700	-1.314%	421,908	-5.236%
2025-10-22	46.3700	46.6700	45.5700	45.6700	-1.510%	500,144	-6.481%
2025-10-21	45.0000	46.6189	44.9000	46.3700	+2.999%	586,867	-7.893%
2025-10-20	45.4700	45.7361	44.6000	45.0200	-0.310%	528,295	-5.131%
2025-10-17	44.5700	45.2000	44.5700	45.1600	+0.646%	492,454	-5.425%
2025-10-16	46.1300	46.4188	44.8250	44.8700	-2.041%	623,000	-4.814%
2025-10-15	46.4300	46.6700	45.5250	45.8050	-1.048%	727,007	-6.757%
2025-10-14	46.5000	47.1100	45.5800	46.2900	-1.237%	922,183	-7.734%
2025-10-13	46.0600	46.9700	45.8800	46.8700	+4.972%	798,033	-8.876%
2025-10-10	46.7300	46.7400	44.4600	44.6500	-3.792%	747,825	-4.345%
2025-10-09	45.9900	46.5500	45.3900	46.4100	+1.023%	621,953	-7.972%
2025-10-08	46.9500	47.2400	45.6000	45.9400	-1.921%	813,662	-7.031%
2025-10-07	47.0900	47.3100	45.8800	46.8400	+0.386%	1,032,163	-8.817%
2025-10-06	46.2000	46.8100	45.0300	46.6600	+1.061%	904,742	-8.465%
2025-10-03	46.2600	47.3700	46.0200	46.1700	-0.324%	1,352,329	-7.494%
2025-10-02	45.2200	46.3800	45.0200	46.3200	+2.433%	1,660,949	-7.794%
2025-10-01	43.8000	45.2600	43.1500	45.2200	+2.936%	1,863,889	-5.551%
2025-09-30	42.9500	46.7000	42.5000	43.9300	+3.098%	3,675,188	-2.777%
2025-09-29	42.2100	43.6000	41.8900	42.6100	+1.404%	3,316,922	+0.235%
2025-09-26	41.1700	42.4089	40.9500	42.0200	+1.990%	1,138,646	+1.642%
2025-09-25	41.0000	41.2200	40.2900	41.2000	+0.146%	730,099	+3.665%
2025-09-24	40.9100	41.4999	40.8900	41.1400	+0.390%	552,829	+3.816%
2025-09-23	42.2500	42.4814	40.8500	40.9800	-3.006%	858,132	+4.222%
2025-09-22	41.9600	42.3825	41.7100	42.2500	+0.691%	1,417,607	+1.089%
2025-09-19	43.5900	43.6699	41.9400	41.9600	-3.429%	1,626,548	+1.787%
2025-09-18	42.1800	43.4900	42.1800	43.4500	+3.675%	822,432	-1.703%
2025-09-17	42.3200	43.0300	41.6950	41.9100	-0.475%	672,561	+1.909%
2025-09-16	41.2800	42.3200	41.2500	42.1100	+1.641%	633,606	+1.425%
2025-09-15	42.1100	42.5138	41.3700	41.4300	-1.216%	659,216	+3.090%
2025-09-12	43.0100	43.0300	41.8500	41.9400	-2.488%	585,285	+1.836%
2025-09-11	42.4300	43.2200	42.2000	43.0100	+1.463%	565,663	-0.698%
2025-09-10	42.8700	43.3200	42.1600	42.3900	-1.212%	754,112	+0.755%
2025-09-09	43.4000	43.4900	42.6100	42.9100	-0.671%	668,136	-0.466%
2025-09-08	43.5600	43.9300	42.9300	43.2000	-0.826%	819,425	-1.134%
2025-09-05	44.4550	45.0850	43.5100	43.5600	-1.403%	752,176	-1.951%
2025-09-04	44.8000	44.8000	43.6600	44.1800	-1.384%	627,441	-3.327%
2025-09-03	44.5000	44.8800	43.9600	44.8000	+0.358%	601,677	-4.665%
2025-09-02	45.6300	45.9400	44.2600	44.6400	-3.564%	721,889	-4.323%
2025-08-29	46.2700	46.6450	46.0300	46.2900	-0.043%	424,428	-7.734%
2025-08-28	46.8000	47.0000	46.1100	46.3100	-1.132%	480,696	-7.774%
2025-08-27	45.5600	46.8500	45.4600	46.8400	+3.217%	520,610	-8.817%
2025-08-26	45.9300	46.4652	45.3400	45.3800	-1.476%	450,214	-5.884%
2025-08-25	46.4400	46.6100	46.0050	46.0600	-1.370%	520,438	-7.273%
2025-08-22	44.9700	46.7900	44.9000	46.7000	+4.451%	749,317	-8.544%
2025-08-21	44.2900	44.7650	43.8519	44.7100	+0.337%	656,406	-4.473%
2025-08-20	45.1000	45.8000	44.4200	44.5600	-1.241%	729,162	-4.152%
2025-08-19	45.8200	46.5900	45.0600	45.1200	-0.966%	685,815	-5.341%
2025-08-18	45.6600	46.2624	45.3850	45.5600	-0.372%	482,490	-6.255%
2025-08-15	45.2100	45.9700	45.0500	45.7300	+1.735%	716,977	-6.604%
2025-08-14	45.6300	45.9200	44.8300	44.9500	-2.516%	744,803	-4.983%
2025-08-13	44.5300	46.4450	43.8515	46.1100	+4.039%	1,235,338	-7.374%
2025-08-12	43.2500	44.4500	43.1150	44.3200	+2.450%	928,881	-3.633%
2025-08-11	43.8100	44.5300	43.2400	43.2600	-1.503%	975,706	-1.271%
2025-08-08	43.7500	44.0673	43.1100	43.9200	+0.688%	891,810	-2.755%
2025-08-07	44.8200	45.0000	42.8800	43.6200	-1.735%	943,088	-2.086%
2025-08-06	44.2600	44.6700	43.5300	44.3900	+0.113%	1,077,859	-3.785%
2025-08-05	45.3300	45.3600	44.2800	44.3400	-2.141%	1,004,671	-3.676%
2025-08-04	46.1400	46.4950	44.8800	45.3100	-1.586%	1,453,669	-5.738%
2025-08-01	48.0000	48.4700	45.9301	46.0400	-4.243%	1,120,942	-7.233%
2025-07-31	48.9800	49.2700	48.0800	48.0800	-2.107%	878,315	-11.169%
2025-07-30	49.8800	49.8800	48.8200	49.1150	-0.778%	568,622	-13.041%
2025-07-29	49.6200	49.9900	48.9300	49.5000	+0.020%	632,601	-13.717%
2025-07-28	50.7400	50.9750	49.3543	49.4900	-2.607%	806,385	-13.700%
2025-07-25	50.2100	51.2800	49.7200	50.8150	+1.691%	1,049,703	-15.950%
2025-07-24	50.1850	50.2600	49.3300	49.9700	+1.031%	788,922	-14.529%
2025-07-23	49.0300	49.5667	48.6800	49.4600	+1.083%	850,360	-13.647%
2025-07-22	47.9700	49.0100	47.7900	48.9300	+2.385%	879,215	-12.712%
2025-07-21	47.5700	48.2600	47.4500	47.7900	+0.674%	810,091	-10.630%
2025-07-18	48.9500	48.9500	47.4201	47.4700	-2.556%	694,465	-10.027%
2025-07-17	48.6500	49.0000	48.2550	48.7150	+0.423%	835,859	-12.327%
2025-07-16	47.8800	48.5500	47.5200	48.5100	+1.783%	1,008,148	-11.956%
2025-07-15	48.7600	49.1684	47.5600	47.6600	-2.336%	1,651,700	-10.386%
2025-07-14	49.6900	50.0000	48.7800	48.8000	-1.653%	1,320,334	-12.480%
2025-07-11	50.3900	50.5588	49.1500	49.6200	-2.014%	1,507,598	-13.926%
2025-07-10	51.2300	51.3600	50.0400	50.6400	-1.708%	1,493,337	-15.660%
2025-07-09	52.8050	53.1700	51.2200	51.5200	-2.295%	1,928,247	-17.100%
2025-07-08	51.5800	53.7100	51.5800	52.7300	+2.309%	2,021,566	-19.002%
2025-07-07	53.7700	54.2750	51.5100	51.5400	-5.344%	2,205,351	-17.132%
2025-07-03	54.4100	54.8100	53.5000	54.4500	+1.020%	961,746	-21.561%
2025-07-02	55.6300	56.5800	53.5700	53.9000	-2.918%	2,244,011	-20.761%
2025-07-01	60.8650	60.8650	55.0500	55.5200	-13.033%	5,194,929	-23.073%
2025-06-30	65.2100	65.5000	63.1000	63.8400	+0.125%	2,468,630	-33.098%
2025-06-27	64.0900	64.6977	63.2900	63.7600	+0.016%	959,837	-33.014%
2025-06-26	63.6800	64.2029	63.1900	63.7500	+0.283%	419,096	-33.004%
2025-06-25	64.5600	64.6535	63.3550	63.5700	-1.533%	510,589	-32.814%
2025-06-24	64.0600	64.7300	63.4701	64.5600	+1.573%	550,395	-33.844%
2025-06-23	62.4200	63.6199	62.0200	63.5600	+1.582%	494,073	-32.804%
2025-06-20	63.2600	63.5500	62.0500	62.5700	-0.698%	851,834	-31.740%
2025-06-18	63.2400	64.0150	62.9200	63.0100	-0.725%	340,601	-32.217%
2025-06-17	62.5700	64.1150	62.3800	63.4700	+0.380%	539,247	-32.708%
2025-06-16	62.8800	63.5300	62.8100	63.2300	+0.974%	361,941	-32.453%
2025-06-13	62.4700	63.2600	62.2400	62.6200	-0.980%	335,934	-31.795%
2025-06-12	63.0900	63.5000	62.8250	63.2400	+0.238%	242,423	-32.464%
2025-06-11	64.7000	64.7000	62.6500	63.0900	-2.428%	624,652	-32.303%
2025-06-10	64.2400	64.8400	64.1150	64.6600	+0.591%	274,675	-33.947%
2025-06-09	64.3000	64.4600	63.7800	64.2800	+0.156%	293,779	-33.556%
2025-06-06	63.9700	64.2400	63.4900	64.1800	+0.928%	289,610	-33.453%
2025-06-05	63.2000	63.8100	63.0700	63.5900	+0.840%	256,199	-32.835%
2025-06-04	62.7500	63.5200	62.7500	63.0600	+0.048%	288,624	-32.271%
2025-06-03	61.9100	63.2450	61.8400	63.0300	+1.974%	432,863	-32.239%
2025-06-02	61.2300	61.8500	60.9700	61.8100	+0.406%	296,993	-30.901%
2025-05-30	60.8000	61.7200	60.5400	61.5600	+0.802%	531,062	-30.621%
2025-05-29	61.4000	61.8200	60.4431	61.0700	-0.473%	360,010	-30.064%
2025-05-28	61.6600	62.3700	61.1600	61.3600	-0.760%	242,268	-30.394%
2025-05-27	61.6000	61.9899	61.3101	61.8300	+1.244%	445,810	-30.923%
2025-05-23	60.6700	61.2500	59.4100	61.0700	-0.343%	344,792	-30.064%
2025-05-22	61.5900	61.8100	61.2200	61.2800	-0.906%	414,293	-30.304%
2025-05-21	62.4400	62.7100	61.7100	61.8400	-2.074%	636,571	-30.935%
2025-05-20	62.7500	63.2400	62.4230	63.1500	+0.413%	432,867	-32.367%
2025-05-19	62.6500	63.1000	62.2523	62.8900	-0.364%	680,631	-32.088%
2025-05-16	62.2900	63.1300	62.2500	63.1200	+0.798%	359,858	-32.335%
2025-05-15	61.9900	62.8250	61.9900	62.6200	+1.327%	455,056	-31.795%
2025-05-14	62.1400	62.5000	61.4950	61.8000	-1.152%	432,956	-30.890%
2025-05-13	62.1200	62.6250	61.7700	62.5200	+0.757%	348,197	-31.686%
2025-05-12	62.2400	62.4395	60.8150	62.0500	+1.888%	717,925	-31.168%
2025-05-09	61.5900	61.6850	60.7800	60.9000	-1.392%	386,270	-29.869%
2025-05-08	61.2100	62.2400	60.7400	61.7600	+1.213%	331,585	-30.845%
2025-05-07	60.8000	61.3100	60.5700	61.0200	+0.478%	270,841	-30.007%
2025-05-06	60.3000	61.0400	60.0400	60.7300	+0.082%	524,008	-29.672%
2025-05-05	60.6100	61.4300	60.6100	60.6800	-0.752%	286,563	-29.614%
2025-05-02	60.8600	61.3200	60.5400	61.1400	+1.680%	501,550	-30.144%
2025-05-01	60.6000	60.8900	59.9900	60.1300	+0.284%	348,069	-28.971%
2025-04-30	59.3300	60.0900	58.8400	59.9600	+0.117%	518,828	-28.769%
2025-04-29	59.1000	60.0000	59.1000	59.8900	+1.200%	441,176	-28.686%
2025-04-28	59.1900	59.6875	58.6200	59.1800	+0.118%	272,317	-27.830%
2025-04-25	59.0900	59.2915	58.4100	59.1100	+0.068%	598,597	-27.745%
2025-04-24	58.2700	59.1400	58.1500	59.0700	+1.217%	455,051	-27.696%
2025-04-23	58.1500	59.7560	57.3650	58.3600	+3.037%	1,251,831	-26.816%
2025-04-22	55.5800	56.7300	55.1700	56.6400	+3.301%	458,287	-24.594%
2025-04-21	55.4600	55.5800	54.3200	54.8300	-2.089%	399,292	-22.105%
2025-04-17	56.0100	56.4250	55.5700	56.0000	-0.125%	433,117	-23.732%
2025-04-16	56.6300	57.3800	55.7050	56.0700	-1.769%	468,677	-23.827%
2025-04-15	57.9300	57.9400	56.7800	57.0800	-0.661%	400,910	-25.175%
2025-04-14	58.1500	58.6710	56.7500	57.4600	-0.416%	346,156	-25.670%
2025-04-11	56.5400	57.8400	55.8450	57.7000	+1.513%	552,794	-25.979%
2025-04-10	55.6900	57.4300	55.5200	56.8400	-0.941%	703,587	-24.859%
2025-04-09	54.2500	57.6300	54.0200	57.3800	+4.938%	1,167,528	-25.566%
2025-04-08	57.8000	58.8200	54.0000	54.6800	-3.136%	912,786	-21.891%
2025-04-07	53.7400	57.4600	53.7100	56.4500	+0.498%	1,086,093	-24.340%
2025-04-04	56.2900	57.6300	56.0200	56.1700	-3.138%	1,034,997	-23.963%
2025-04-03	56.9300	58.7000	56.9100	57.9900	-1.679%	1,108,054	-26.349%
2025-04-02	56.9200	59.3350	56.7000	58.9800	+2.112%	1,277,759	-27.586%
2025-04-01	54.5000	57.9600	54.3500	57.7600	+12.134%	2,603,151	-26.056%
2025-03-31	51.2500	52.0000	50.6754	51.5100	+0.234%	1,297,265	-17.084%
2025-03-28	53.6350	53.6350	51.3500	51.3900	-3.980%	987,074	-16.890%
2025-03-27	54.1600	54.2650	53.4300	53.5200	-1.346%	615,899	-20.198%
2025-03-26	55.0400	55.7400	53.7950	54.2500	-1.650%	655,974	-21.272%
2025-03-25	54.9500	55.4750	54.5800	55.1600	+0.291%	1,011,780	-22.571%
2025-03-24	54.9000	55.6800	54.4200	55.0000	+1.047%	731,457	-22.345%
2025-03-21	53.9400	54.8000	53.7400	54.4300	+0.387%	2,093,054	-21.532%
2025-03-20	55.0400	55.4910	54.0800	54.2200	-2.148%	359,494	-21.228%
2025-03-19	55.6100	56.2564	54.8100	55.4100	-0.431%	412,110	-22.920%
2025-03-18	54.9500	55.7200	54.5250	55.6500	+0.560%	371,565	-23.252%
2025-03-17	55.2000	55.9000	54.6650	55.3400	+0.199%	480,283	-22.823%
2025-03-14	53.8800	55.4600	53.7300	55.2300	+2.868%	817,851	-22.669%
2025-03-13	54.3400	54.4250	53.5900	53.6900	-1.613%	442,238	-20.451%
2025-03-12	55.2900	55.4650	54.4600	54.5700	-1.034%	504,907	-21.734%
2025-03-11	56.2500	56.2500	54.9100	55.1400	-1.956%	546,237	-22.543%
2025-03-10	56.9400	57.4000	55.8700	56.2400	-1.730%	498,685	-24.058%
2025-03-07	55.4600	57.3100	55.2100	57.2300	+2.913%	672,674	-25.371%
2025-03-06	55.4100	56.0700	54.9100	55.6100	-0.519%	515,050	-23.197%
2025-03-05	54.8900	56.1700	54.8900	55.9000	+1.673%	480,415	-23.596%
2025-03-04	53.7700	55.3100	53.6503	54.9800	+1.739%	439,022	-22.317%
2025-03-03	54.7900	54.9900	53.9300	54.0400	-1.098%	791,296	-20.966%
2025-02-28	54.4000	54.9650	53.9080	54.6400	+0.608%	561,405	-21.834%
2025-02-27	55.6000	55.6800	54.2800	54.3100	-2.197%	485,285	-21.359%
2025-02-26	56.6000	56.8800	55.5100	55.5300	-2.081%	646,933	-23.087%
2025-02-25	55.9300	57.1400	55.7050	56.7100	+1.467%	588,072	-24.687%
2025-02-24	55.4500	56.1900	55.1100	55.8900	+1.434%	828,248	-23.582%
2025-02-21	56.5600	56.8400	55.0400	55.1000	-2.581%	556,498	-22.486%
2025-02-20	56.5600	56.8650	56.1600	56.5600	-0.176%	664,377	-24.487%
2025-02-19	57.1500	57.2150	56.4900	56.6600	-1.836%	352,327	-24.621%
2025-02-18	57.2100	57.8800	56.9100	57.7200	+0.698%	724,720	-26.005%
2025-02-14	58.1000	58.4700	56.8550	57.3200	-1.019%	879,988	-25.488%
2025-02-13	57.3600	58.0000	56.8400	57.9100	+1.436%	269,398	-26.248%
2025-02-12	56.8200	57.6400	56.4600	57.0900	-0.583%	825,164	-25.188%
2025-02-11	57.5500	57.9400	57.0350	57.4250	-0.991%	739,680	-25.625%
2025-02-10	57.8100	59.1700	57.6550	58.0000	+1.416%	578,484	-26.362%
2025-02-07	57.4500	57.4500	56.6300	57.1900	-0.052%	508,217	-25.319%
2025-02-06	57.5900	57.6350	56.8100	57.2200	-0.711%	737,352	-25.358%