ZD
Ziff Davis, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
55.24USD+1.507%(+0.82)493,700
Pre-marketOct 2, 2026 8:30:30 AM EDT
54.83USD+0.753%(+0.41)
ZD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.01 | 55.50 | 54.69 | 55.20 | +1.433% | 493,700 | 0.000% |
| 2026-10-01 | 56.80 | 57.20 | 53.89 | 54.42 | -4.004% | 618,882 | +1.433% |
| 2026-09-30 | 56.25 | 57.48 | 56.10 | 56.69 | +0.639% | 754,894 | -2.628% |
| 2026-09-29 | 55.52 | 56.39 | 55.28 | 56.33 | +1.167% | 477,043 | -2.006% |
| 2026-09-28 | 56.38 | 56.71 | 55.55 | 55.68 | -1.469% | 555,122 | -0.862% |
| 2026-09-25 | 56.72 | 57.54 | 56.32 | 56.51 | +0.071% | 632,906 | -2.318% |
| 2026-09-24 | 56.32 | 57.35 | 56.32 | 56.47 | -0.493% | 422,879 | -2.249% |
| 2026-09-23 | 57.98 | 57.98 | 56.33 | 56.75 | -2.491% | 530,790 | -2.731% |
| 2026-09-22 | 57.96 | 58.25 | 56.26 | 58.20 | +1.270% | 539,657 | -5.155% |
| 2026-09-21 | 58.04 | 58.57 | 57.35 | 57.47 | -0.035% | 547,230 | -3.950% |
| 2026-09-18 | 58.79 | 58.79 | 56.81 | 57.49 | -2.774% | 2,787,273 | -3.983% |
| 2026-09-17 | 58.80 | 60.48 | 58.04 | 59.13 | +0.647% | 924,910 | -6.646% |
| 2026-09-16 | 58.95 | 60.10 | 58.10 | 58.75 | -0.777% | 946,383 | -6.043% |
| 2026-09-15 | 57.18 | 60.00 | 56.85 | 59.21 | +3.243% | 974,593 | -6.773% |
| 2026-09-14 | 56.45 | 57.55 | 56.04 | 57.35 | +2.010% | 755,787 | -3.749% |
| 2026-09-11 | 55.85 | 56.87 | 55.19 | 56.22 | +1.682% | 553,866 | -1.814% |
| 2026-09-10 | 55.12 | 55.85 | 55.02 | 55.29 | -0.054% | 430,135 | -0.163% |
| 2026-09-09 | 55.37 | 55.44 | 54.75 | 55.32 | -0.736% | 753,692 | -0.217% |
| 2026-09-08 | 55.12 | 55.96 | 54.74 | 55.73 | +0.054% | 551,001 | -0.951% |
| 2026-09-04 | 56.05 | 56.36 | 55.11 | 55.70 | -1.083% | 352,133 | -0.898% |
| 2026-09-03 | 57.25 | 57.68 | 55.76 | 56.31 | -0.670% | 492,167 | -1.971% |
| 2026-09-02 | 55.11 | 57.13 | 55.04 | 56.69 | +2.625% | 845,031 | -2.628% |
| 2026-09-01 | 55.15 | 55.70 | 54.73 | 55.24 | +0.163% | 589,016 | -0.072% |
| 2026-08-31 | 55.50 | 55.72 | 55.00 | 55.15 | -1.200% | 535,657 | +0.091% |
| 2026-08-28 | 55.82 | 56.67 | 55.67 | 55.82 | 0.000% | 285,510 | -1.111% |
| 2026-08-27 | 55.76 | 56.47 | 55.26 | 55.82 | +0.378% | 319,494 | -1.111% |
| 2026-08-26 | 54.95 | 56.01 | 54.64 | 55.61 | +0.361% | 550,091 | -0.737% |
| 2026-08-25 | 55.46 | 56.15 | 55.01 | 55.41 | -0.574% | 350,812 | -0.379% |
| 2026-08-24 | 56.07 | 56.69 | 55.48 | 55.73 | -0.624% | 403,445 | -0.951% |
| 2026-08-21 | 55.35 | 56.30 | 55.00 | 56.08 | +1.227% | 521,212 | -1.569% |
| 2026-08-20 | 55.23 | 56.06 | 55.00 | 55.40 | -0.180% | 372,010 | -0.361% |
| 2026-08-19 | 55.09 | 56.20 | 55.07 | 55.50 | +0.744% | 361,318 | -0.541% |
| 2026-08-18 | 55.27 | 56.16 | 54.79 | 55.09 | +1.436% | 502,869 | +0.200% |
| 2026-08-17 | 55.02 | 55.47 | 53.84 | 54.31 | -1.932% | 676,925 | +1.639% |
| 2026-08-14 | 55.79 | 55.79 | 54.97 | 55.38 | -0.948% | 394,445 | -0.325% |
| 2026-08-13 | 55.07 | 55.95 | 54.74 | 55.91 | +1.766% | 554,917 | -1.270% |
| 2026-08-12 | 53.54 | 55.20 | 53.54 | 54.94 | +2.701% | 990,094 | +0.473% |
| 2026-08-11 | 54.95 | 55.60 | 53.20 | 53.49 | -1.501% | 684,175 | +3.187% |
| 2026-08-10 | 56.20 | 56.20 | 53.63 | 54.31 | +0.817% | 1,065,205 | +1.639% |
| 2026-08-07 | 56.94 | 58.06 | 52.75 | 53.87 | +5.731% | 1,472,514 | +2.469% |
| 2026-08-06 | 52.56 | 52.70 | 50.40 | 50.95 | -3.357% | 728,598 | +8.342% |
| 2026-08-05 | 55.31 | 55.32 | 51.99 | 52.72 | -4.803% | 763,353 | +4.704% |
| 2026-08-04 | 53.59 | 55.46 | 53.59 | 55.38 | +2.537% | 628,064 | -0.325% |
| 2026-08-03 | 53.72 | 54.98 | 52.94 | 54.01 | +1.752% | 573,628 | +2.203% |
| 2026-07-31 | 52.89 | 53.44 | 51.56 | 53.08 | +0.893% | 397,621 | +3.994% |
| 2026-07-30 | 53.43 | 53.43 | 51.90 | 52.61 | -3.059% | 419,519 | +4.923% |
| 2026-07-29 | 53.01 | 54.90 | 53.01 | 54.27 | +2.532% | 551,625 | +1.714% |
| 2026-07-28 | 53.08 | 53.76 | 52.27 | 52.93 | +1.089% | 441,453 | +4.289% |
| 2026-07-27 | 52.37 | 53.16 | 52.02 | 52.36 | +1.473% | 418,231 | +5.424% |
| 2026-07-24 | 52.05 | 53.36 | 51.55 | 51.60 | -0.405% | 444,640 | +6.977% |
| 2026-07-23 | 52.05 | 52.13 | 50.93 | 51.81 | -0.785% | 872,776 | +6.543% |
| 2026-07-22 | 52.59 | 52.76 | 51.48 | 52.22 | -0.324% | 536,223 | +5.707% |
| 2026-07-21 | 53.85 | 54.97 | 51.79 | 52.39 | -3.659% | 484,990 | +5.364% |
| 2026-07-20 | 53.93 | 54.95 | 53.64 | 54.38 | +0.741% | 638,481 | +1.508% |
| 2026-07-17 | 52.72 | 54.46 | 52.50 | 53.98 | +0.662% | 587,111 | +2.260% |
| 2026-07-16 | 52.17 | 53.66 | 52.11 | 53.63 | +2.927% | 482,940 | +2.937% |
| 2026-07-15 | 52.41 | 53.46 | 51.96 | 52.10 | +0.308% | 492,468 | +5.950% |
| 2026-07-14 | 51.89 | 52.32 | 51.38 | 51.94 | +0.135% | 502,908 | +6.276% |
| 2026-07-13 | 52.18 | 52.75 | 51.76 | 51.87 | -0.594% | 393,246 | +6.420% |
| 2026-07-10 | 53.44 | 53.95 | 51.92 | 52.18 | -1.286% | 391,197 | +5.788% |
| 2026-07-09 | 50.77 | 52.97 | 50.44 | 52.86 | +1.693% | 455,871 | +4.427% |
| 2026-07-08 | 52.53 | 53.13 | 51.18 | 51.98 | -2.403% | 675,363 | +6.195% |
| 2026-07-07 | 53.95 | 54.75 | 52.88 | 53.26 | -0.967% | 521,263 | +3.643% |
| 2026-07-06 | 52.24 | 53.87 | 51.46 | 53.78 | +2.575% | 645,539 | +2.640% |
| 2026-07-02 | 51.96 | 52.63 | 51.57 | 52.43 | +0.885% | 622,864 | +5.283% |
| 2026-07-01 | 52.69 | 53.43 | 51.93 | 51.97 | -0.764% | 1,004,100 | +6.215% |
| 2026-06-30 | 52.15 | 52.59 | 51.83 | 52.37 | +0.326% | 1,220,242 | +5.404% |
| 2026-06-29 | 50.54 | 52.25 | 50.28 | 52.20 | +3.530% | 1,161,443 | +5.747% |
| 2026-06-26 | 48.18 | 50.50 | 47.86 | 50.42 | +3.852% | 1,187,359 | +9.480% |
| 2026-06-25 | 47.77 | 48.69 | 47.32 | 48.55 | +0.768% | 615,965 | +13.697% |
| 2026-06-24 | 46.44 | 48.39 | 46.05 | 48.18 | +3.836% | 788,573 | +14.570% |
| 2026-06-23 | 45.07 | 46.48 | 44.74 | 46.40 | +2.383% | 854,315 | +18.966% |
| 2026-06-22 | 45.03 | 46.53 | 44.90 | 45.32 | -1.542% | 765,225 | +21.801% |
| 2026-06-18 | 44.61 | 46.91 | 44.13 | 46.03 | +3.858% | 1,601,759 | +19.922% |
| 2026-06-17 | 45.49 | 45.65 | 43.86 | 44.32 | -3.589% | 572,441 | +24.549% |
| 2026-06-16 | 46.28 | 46.91 | 45.42 | 45.97 | +0.262% | 460,677 | +20.078% |
| 2026-06-15 | 46.29 | 47.71 | 45.73 | 45.85 | -0.886% | 462,605 | +20.393% |
| 2026-06-12 | 45.61 | 46.55 | 44.76 | 46.26 | +1.137% | 531,717 | +19.326% |
| 2026-06-11 | 45.45 | 46.15 | 44.79 | 45.74 | -0.131% | 431,200 | +20.682% |
| 2026-06-10 | 46.37 | 47.51 | 45.75 | 45.80 | -1.229% | 467,719 | +20.524% |
| 2026-06-09 | 46.26 | 47.27 | 44.81 | 46.37 | -0.494% | 606,529 | +19.042% |
| 2026-06-08 | 46.47 | 46.81 | 45.25 | 46.60 | +1.725% | 487,351 | +18.455% |
| 2026-06-05 | 48.24 | 48.51 | 45.51 | 45.81 | -4.463% | 530,915 | +20.498% |
| 2026-06-04 | 45.46 | 48.03 | 45.03 | 47.95 | +7.656% | 641,577 | +15.120% |
| 2026-06-03 | 45.31 | 45.48 | 44.40 | 44.54 | -1.937% | 602,824 | +23.934% |
| 2026-06-02 | 46.50 | 46.89 | 44.50 | 45.42 | -1.646% | 687,951 | +21.532% |
| 2026-06-01 | 45.07 | 46.39 | 44.90 | 46.18 | +2.463% | 451,573 | +19.532% |
| 2026-05-29 | 45.07 | 45.56 | 44.03 | 45.07 | 0.000% | 687,070 | +22.476% |
| 2026-05-28 | 45.31 | 46.24 | 43.44 | 45.07 | -1.443% | 542,184 | +22.476% |
| 2026-05-27 | 44.80 | 46.30 | 44.80 | 45.73 | +2.167% | 653,404 | +20.709% |
| 2026-05-26 | 43.17 | 44.91 | 43.12 | 44.76 | +2.426% | 506,303 | +23.324% |
| 2026-05-22 | 41.69 | 43.98 | 41.69 | 43.70 | +4.746% | 680,684 | +26.316% |
| 2026-05-21 | 41.82 | 41.98 | 40.32 | 41.72 | -1.441% | 551,877 | +32.311% |
| 2026-05-20 | 41.67 | 42.53 | 40.91 | 42.33 | +0.906% | 532,130 | +30.404% |
| 2026-05-19 | 41.39 | 42.55 | 40.97 | 41.95 | +1.919% | 518,548 | +31.585% |
| 2026-05-18 | 40.62 | 41.72 | 40.31 | 41.16 | +1.605% | 504,294 | +34.111% |
| 2026-05-15 | 40.45 | 41.04 | 40.39 | 40.51 | -0.271% | 510,669 | +36.263% |
| 2026-05-14 | 40.75 | 41.30 | 40.05 | 40.62 | +0.222% | 508,745 | +35.894% |
| 2026-05-13 | 40.24 | 40.88 | 39.66 | 40.53 | -0.783% | 534,044 | +36.195% |
| 2026-05-12 | 41.56 | 42.17 | 40.73 | 40.85 | -2.494% | 566,723 | +35.129% |
| 2026-05-11 | 41.38 | 42.14 | 40.36 | 41.90 | +2.133% | 717,313 | +31.758% |
| 2026-05-08 | 41.97 | 43.88 | 40.69 | 41.02 | -5.287% | 1,128,979 | +34.569% |
| 2026-05-07 | 43.95 | 44.48 | 42.85 | 43.31 | -0.847% | 822,900 | +27.453% |
| 2026-05-06 | 46.05 | 46.05 | 43.30 | 43.68 | -4.670% | 617,215 | +26.374% |
| 2026-05-05 | 46.37 | 46.37 | 44.82 | 45.82 | +0.438% | 363,531 | +20.471% |
| 2026-05-04 | 46.10 | 46.83 | 45.35 | 45.62 | -1.041% | 488,110 | +21.000% |
| 2026-05-01 | 46.44 | 47.47 | 45.62 | 46.10 | +0.743% | 643,615 | +19.740% |
| 2026-04-30 | 47.08 | 47.08 | 45.42 | 45.76 | -2.139% | 650,108 | +20.629% |
| 2026-04-29 | 46.94 | 47.50 | 45.77 | 46.76 | -0.953% | 401,950 | +18.050% |
| 2026-04-28 | 48.69 | 48.80 | 47.16 | 47.21 | -2.115% | 416,565 | +16.924% |
| 2026-04-27 | 46.79 | 48.59 | 46.50 | 48.23 | +3.631% | 510,613 | +14.452% |
| 2026-04-24 | 47.16 | 47.62 | 45.96 | 46.54 | -0.915% | 380,786 | +18.608% |
| 2026-04-23 | 47.69 | 48.04 | 46.19 | 46.97 | -1.510% | 400,442 | +17.522% |
| 2026-04-22 | 47.25 | 48.08 | 46.54 | 47.69 | +0.953% | 527,405 | +15.748% |
| 2026-04-21 | 47.58 | 48.95 | 47.16 | 47.24 | -0.169% | 736,083 | +16.850% |
| 2026-04-20 | 47.49 | 48.32 | 46.96 | 47.32 | -0.484% | 586,821 | +16.653% |
| 2026-04-17 | 47.23 | 48.24 | 46.99 | 47.55 | +1.973% | 583,424 | +16.088% |
| 2026-04-16 | 46.54 | 47.47 | 46.54 | 46.63 | -0.618% | 481,690 | +18.379% |
| 2026-04-15 | 45.95 | 47.61 | 45.75 | 46.92 | +2.850% | 577,714 | +17.647% |
| 2026-04-14 | 44.62 | 45.63 | 44.29 | 45.62 | +3.049% | 422,608 | +21.000% |
| 2026-04-13 | 43.50 | 44.43 | 43.03 | 44.27 | +1.258% | 770,088 | +24.689% |
| 2026-04-10 | 44.52 | 45.21 | 43.00 | 43.72 | -1.309% | 547,663 | +26.258% |
| 2026-04-09 | 43.06 | 44.39 | 42.65 | 44.30 | +1.839% | 471,505 | +24.605% |
| 2026-04-08 | 43.87 | 44.55 | 42.82 | 43.50 | +1.186% | 751,449 | +26.897% |
| 2026-04-07 | 42.68 | 43.34 | 42.38 | 42.99 | +0.679% | 458,307 | +28.402% |
| 2026-04-06 | 43.12 | 43.98 | 42.67 | 42.70 | -1.135% | 559,962 | +29.274% |
| 2026-04-02 | 41.61 | 43.47 | 40.73 | 43.19 | +2.322% | 640,304 | +27.807% |
| 2026-04-01 | 42.12 | 43.04 | 41.45 | 42.21 | +0.596% | 685,322 | +30.775% |
| 2026-03-31 | 42.52 | 43.63 | 41.38 | 41.96 | +0.095% | 1,192,314 | +31.554% |
| 2026-03-30 | 41.48 | 43.73 | 41.48 | 41.92 | +0.672% | 981,231 | +31.679% |
| 2026-03-27 | 43.00 | 43.21 | 41.38 | 41.64 | -3.900% | 530,289 | +32.565% |
| 2026-03-26 | 42.72 | 44.66 | 42.72 | 43.33 | -0.299% | 620,108 | +27.394% |
| 2026-03-25 | 44.59 | 44.82 | 42.08 | 43.46 | -0.799% | 622,378 | +27.013% |
| 2026-03-24 | 43.18 | 45.26 | 42.70 | 43.81 | +1.084% | 923,206 | +25.999% |
| 2026-03-23 | 41.83 | 43.50 | 41.60 | 43.34 | +2.556% | 764,286 | +27.365% |
| 2026-03-20 | 41.64 | 42.72 | 41.52 | 42.26 | -0.213% | 2,977,521 | +30.620% |
| 2026-03-19 | 42.01 | 43.41 | 41.79 | 42.35 | -0.024% | 874,811 | +30.342% |
| 2026-03-18 | 42.27 | 42.47 | 41.37 | 42.36 | +0.047% | 732,259 | +30.312% |
| 2026-03-17 | 42.15 | 43.73 | 42.06 | 42.34 | +0.690% | 960,190 | +30.373% |
| 2026-03-16 | 40.24 | 42.59 | 39.89 | 42.05 | +6.564% | 1,318,192 | +31.272% |
| 2026-03-13 | 40.00 | 41.67 | 39.24 | 39.46 | -0.025% | 829,996 | +39.888% |
| 2026-03-12 | 40.17 | 41.09 | 39.32 | 39.47 | -3.070% | 828,451 | +39.853% |
| 2026-03-11 | 39.85 | 41.08 | 39.60 | 40.72 | +2.183% | 873,590 | +35.560% |
| 2026-03-10 | 39.96 | 40.20 | 38.95 | 39.85 | -0.969% | 1,165,107 | +38.519% |
| 2026-03-09 | 41.27 | 41.68 | 38.70 | 40.24 | -4.915% | 1,286,835 | +37.177% |
| 2026-03-06 | 42.40 | 43.70 | 41.63 | 42.32 | -3.047% | 957,168 | +30.435% |
| 2026-03-05 | 42.75 | 44.49 | 42.19 | 43.65 | +1.559% | 2,108,747 | +26.460% |
| 2026-03-04 | 41.12 | 43.19 | 39.75 | 42.98 | +3.616% | 3,806,062 | +28.432% |
| 2026-03-03 | 44.76 | 50.55 | 41.11 | 41.48 | +48.090% | 10,602,078 | +33.076% |
| 2026-03-02 | 26.23 | 28.02 | 26.14 | 28.01 | +3.434% | 1,504,750 | +97.072% |
| 2026-02-27 | 27.24 | 27.39 | 26.21 | 27.08 | -2.061% | 1,240,527 | +103.840% |
| 2026-02-26 | 27.03 | 28.39 | 27.03 | 27.65 | +3.018% | 1,630,454 | +99.638% |
| 2026-02-25 | 26.43 | 27.36 | 25.12 | 26.84 | +1.245% | 1,878,798 | +105.663% |
| 2026-02-24 | 26.00 | 26.78 | 22.45 | 26.51 | -10.288% | 4,063,330 | +108.223% |
| 2026-02-23 | 31.34 | 31.48 | 29.46 | 29.55 | -5.862% | 738,881 | +86.802% |
| 2026-02-20 | 30.40 | 32.54 | 30.03 | 31.39 | +3.053% | 746,303 | +75.852% |
| 2026-02-19 | 30.56 | 30.91 | 29.95 | 30.46 | -1.200% | 465,417 | +81.221% |
| 2026-02-18 | 30.08 | 31.16 | 29.30 | 30.83 | +2.120% | 475,873 | +79.046% |
| 2026-02-17 | 30.26 | 31.78 | 29.53 | 30.19 | -1.016% | 448,703 | +82.842% |
| 2026-02-13 | 30.12 | 30.77 | 29.47 | 30.50 | +1.329% | 476,624 | +80.984% |
| 2026-02-12 | 31.74 | 31.74 | 29.39 | 30.10 | -4.323% | 445,807 | +83.389% |
| 2026-02-11 | 32.83 | 32.85 | 31.00 | 31.46 | -4.580% | 544,049 | +75.461% |
| 2026-02-10 | 32.19 | 33.61 | 32.17 | 32.97 | +2.582% | 424,076 | +67.425% |
| 2026-02-09 | 33.04 | 33.53 | 30.50 | 32.14 | -4.088% | 801,520 | +71.749% |
| 2026-02-06 | 32.62 | 33.70 | 32.15 | 33.51 | +3.746% | 476,603 | +64.727% |
| 2026-02-05 | 33.92 | 34.52 | 31.89 | 32.30 | -6.146% | 615,316 | +70.898% |
| 2026-02-04 | 35.34 | 35.84 | 34.25 | 34.41 | -1.106% | 870,290 | +60.395% |
| 2026-02-03 | 37.28 | 37.59 | 33.88 | 34.80 | -7.961% | 628,415 | +58.621% |
| 2026-02-02 | 38.12 | 38.79 | 37.36 | 37.81 | -1.073% | 431,032 | +45.993% |
| 2026-01-30 | 39.12 | 39.55 | 37.27 | 38.22 | -3.485% | 518,940 | +44.427% |
| 2026-01-29 | 39.08 | 39.65 | 38.61 | 39.60 | +0.789% | 490,286 | +39.394% |
| 2026-01-28 | 39.77 | 41.07 | 39.03 | 39.29 | -0.632% | 443,911 | +40.494% |
| 2026-01-27 | 39.87 | 40.00 | 39.08 | 39.54 | -0.277% | 506,782 | +39.605% |
| 2026-01-26 | 38.31 | 39.78 | 38.26 | 39.65 | +3.769% | 471,621 | +39.218% |
| 2026-01-23 | 39.69 | 39.87 | 38.16 | 38.21 | -4.570% | 375,749 | +44.465% |
| 2026-01-22 | 39.13 | 40.50 | 38.94 | 40.04 | +3.570% | 743,396 | +37.862% |
| 2026-01-21 | 38.32 | 38.98 | 37.84 | 38.66 | +1.683% | 595,260 | +42.783% |
| 2026-01-20 | 37.05 | 38.77 | 36.76 | 38.02 | +1.441% | 759,055 | +45.187% |
| 2026-01-16 | 37.87 | 38.34 | 37.23 | 37.48 | -1.238% | 765,900 | +47.279% |
| 2026-01-15 | 36.19 | 38.16 | 36.00 | 37.95 | +4.574% | 604,143 | +45.455% |
| 2026-01-14 | 36.64 | 36.65 | 35.47 | 36.29 | +0.055% | 594,074 | +52.108% |
| 2026-01-13 | 37.36 | 37.60 | 36.14 | 36.27 | -2.631% | 662,304 | +52.192% |
| 2026-01-12 | 36.02 | 37.28 | 35.15 | 37.25 | +2.957% | 617,043 | +48.188% |
| 2026-01-09 | 35.04 | 36.51 | 34.30 | 36.18 | +3.371% | 644,572 | +52.570% |
| 2026-01-08 | 33.40 | 35.68 | 33.18 | 35.00 | +3.489% | 459,924 | +57.714% |
| 2026-01-07 | 34.72 | 34.72 | 33.14 | 33.82 | -1.342% | 573,964 | +63.217% |
| 2026-01-06 | 33.58 | 34.38 | 33.14 | 34.28 | +1.420% | 473,038 | +61.027% |
| 2026-01-05 | 33.79 | 35.47 | 33.51 | 33.80 | -0.559% | 703,694 | +63.314% |
| 2026-01-02 | 35.36 | 35.52 | 33.90 | 33.99 | -3.300% | 535,401 | +62.401% |
| 2025-12-31 | 35.64 | 35.94 | 35.11 | 35.15 | -1.209% | 330,630 | +57.041% |
| 2025-12-30 | 35.72 | 36.09 | 35.54 | 35.58 | -0.503% | 338,851 | +55.143% |
| 2025-12-29 | 35.52 | 36.20 | 35.48 | 35.76 | -0.251% | 440,841 | +54.362% |
| 2025-12-26 | 35.23 | 35.91 | 35.00 | 35.85 | +1.760% | 416,210 | +53.975% |
| 2025-12-24 | 34.62 | 35.41 | 34.62 | 35.23 | +1.469% | 213,218 | +56.685% |
| 2025-12-23 | 35.35 | 35.64 | 34.21 | 34.72 | -2.417% | 512,173 | +58.986% |
| 2025-12-22 | 35.98 | 36.27 | 35.58 | 35.58 | -0.028% | 358,759 | +55.143% |
| 2025-12-19 | 35.99 | 36.13 | 35.25 | 35.59 | -1.111% | 1,194,087 | +55.100% |
| 2025-12-18 | 36.13 | 36.63 | 35.74 | 35.99 | +0.671% | 432,763 | +53.376% |
| 2025-12-17 | 35.94 | 36.41 | 35.57 | 35.75 | -0.223% | 519,451 | +54.406% |
| 2025-12-16 | 36.38 | 36.58 | 35.26 | 35.83 | -1.782% | 655,634 | +54.061% |
| 2025-12-15 | 36.00 | 36.62 | 35.30 | 36.48 | +1.333% | 781,223 | +51.316% |
| 2025-12-12 | 36.44 | 36.65 | 35.74 | 36.00 | -0.415% | 398,319 | +53.333% |
| 2025-12-11 | 36.05 | 36.76 | 35.91 | 36.15 | -0.111% | 441,154 | +52.697% |
| 2025-12-10 | 34.90 | 37.26 | 34.83 | 36.19 | +3.637% | 805,970 | +52.528% |
| 2025-12-09 | 34.02 | 35.19 | 33.92 | 34.92 | +2.165% | 443,057 | +58.076% |
| 2025-12-08 | 35.53 | 35.60 | 33.79 | 34.18 | -2.953% | 654,050 | +61.498% |
| 2025-12-05 | 35.29 | 36.20 | 35.02 | 35.22 | -0.956% | 554,706 | +56.729% |
| 2025-12-04 | 35.54 | 35.98 | 35.06 | 35.56 | -0.781% | 771,387 | +55.231% |
| 2025-12-03 | 33.44 | 36.09 | 33.38 | 35.84 | +7.725% | 864,192 | +54.018% |
| 2025-12-02 | 33.06 | 33.48 | 32.44 | 33.27 | +0.757% | 543,315 | +65.915% |
| 2025-12-01 | 32.53 | 33.38 | 32.41 | 33.02 | +0.609% | 696,362 | +67.171% |
| 2025-11-28 | 33.41 | 33.62 | 32.73 | 32.82 | -0.995% | 284,814 | +68.190% |
| 2025-11-26 | 32.39 | 33.50 | 32.35 | 33.15 | +1.562% | 944,439 | +66.516% |
| 2025-11-25 | 33.26 | 34.13 | 32.55 | 32.64 | -0.579% | 990,439 | +69.118% |
| 2025-11-24 | 31.86 | 32.96 | 31.32 | 32.83 | +3.207% | 1,007,432 | +68.139% |
| 2025-11-21 | 29.64 | 31.89 | 29.64 | 31.81 | +7.684% | 806,575 | +73.530% |
| 2025-11-20 | 29.40 | 30.04 | 29.11 | 29.54 | +1.164% | 862,710 | +86.865% |
| 2025-11-19 | 29.53 | 29.70 | 28.93 | 29.20 | -1.385% | 763,942 | +89.041% |
| 2025-11-18 | 29.78 | 30.23 | 29.49 | 29.61 | -0.671% | 670,807 | +86.424% |
| 2025-11-17 | 29.98 | 30.49 | 29.21 | 29.81 | -1.779% | 1,119,649 | +85.173% |
| 2025-11-14 | 30.63 | 30.77 | 29.48 | 30.35 | -1.939% | 911,042 | +81.878% |
| 2025-11-13 | 31.70 | 32.11 | 30.67 | 30.95 | -3.372% | 591,856 | +78.352% |
| 2025-11-12 | 32.35 | 32.83 | 31.75 | 32.03 | -0.744% | 578,740 | +72.338% |
| 2025-11-11 | 32.34 | 33.00 | 31.86 | 32.27 | +0.155% | 693,932 | +71.057% |
| 2025-11-10 | 33.39 | 33.39 | 31.69 | 32.22 | -1.135% | 731,343 | +71.322% |
| 2025-11-07 | 32.66 | 33.40 | 30.28 | 32.59 | -0.184% | 1,827,478 | +69.377% |
| 2025-11-06 | 33.79 | 34.05 | 32.47 | 32.65 | -2.187% | 708,852 | +69.066% |
| 2025-11-05 | 32.40 | 33.53 | 32.07 | 33.38 | +3.632% | 537,946 | +65.368% |
| 2025-11-04 | 33.55 | 33.81 | 32.15 | 32.21 | -5.237% | 620,929 | +71.375% |
| 2025-11-03 | 33.84 | 34.22 | 33.31 | 33.99 | +0.265% | 563,269 | +62.401% |
| 2025-10-31 | 33.68 | 34.19 | 33.50 | 33.90 | +0.059% | 520,514 | +62.832% |
| 2025-10-30 | 33.50 | 34.16 | 33.00 | 33.88 | +0.474% | 587,969 | +62.928% |
| 2025-10-29 | 34.17 | 34.69 | 33.43 | 33.72 | -0.853% | 648,055 | +63.701% |
| 2025-10-28 | 36.10 | 36.10 | 33.48 | 34.01 | -6.489% | 982,750 | +62.305% |
| 2025-10-27 | 37.85 | 38.05 | 36.15 | 36.37 | -3.528% | 523,261 | +51.773% |
| 2025-10-24 | 38.40 | 38.80 | 37.46 | 37.70 | -1.335% | 432,980 | +46.419% |
| 2025-10-23 | 37.75 | 38.33 | 37.46 | 38.21 | +1.219% | 276,278 | +44.465% |
| 2025-10-22 | 37.73 | 37.98 | 36.90 | 37.75 | -0.945% | 391,900 | +46.225% |
| 2025-10-21 | 36.76 | 38.21 | 36.47 | 38.11 | +4.297% | 549,563 | +44.844% |
| 2025-10-20 | 36.55 | 37.37 | 36.51 | 36.54 | +1.556% | 344,004 | +51.067% |
| 2025-10-17 | 35.92 | 36.38 | 35.64 | 35.98 | -1.317% | 822,210 | +53.419% |
| 2025-10-16 | 36.90 | 37.15 | 36.09 | 36.46 | -1.273% | 370,134 | +51.399% |
| 2025-10-15 | 37.55 | 38.12 | 36.77 | 36.93 | -0.378% | 513,821 | +49.472% |
| 2025-10-14 | 35.13 | 37.75 | 35.13 | 37.07 | +3.216% | 644,243 | +48.907% |
| 2025-10-13 | 35.44 | 36.27 | 35.03 | 35.91 | +1.656% | 612,908 | +53.696% |
| 2025-10-10 | 38.01 | 38.42 | 34.10 | 35.33 | -7.002% | 780,527 | +56.241% |
| 2025-10-09 | 38.57 | 38.59 | 37.84 | 37.99 | -0.783% | 505,016 | +45.301% |
| 2025-10-08 | 38.89 | 39.87 | 38.27 | 38.29 | -1.543% | 384,157 | +44.163% |
| 2025-10-07 | 39.83 | 40.01 | 38.04 | 38.89 | -1.619% | 578,373 | +41.939% |
| 2025-10-06 | 39.52 | 40.07 | 39.00 | 39.53 | +0.688% | 378,157 | +39.641% |
| 2025-10-03 | 38.87 | 40.13 | 38.87 | 39.26 | +1.290% | 441,925 | +40.601% |
| 2025-10-02 | 38.99 | 39.48 | 38.42 | 38.76 | -0.129% | 419,251 | +42.415% |
| 2025-10-01 | 38.03 | 38.92 | 37.68 | 38.81 | +1.864% | 424,662 | +42.231% |
| 2025-09-30 | 38.73 | 38.95 | 37.63 | 38.10 | -2.031% | 486,528 | +44.882% |
| 2025-09-29 | 37.32 | 39.12 | 36.82 | 38.89 | +5.479% | 684,248 | +41.939% |
| 2025-09-26 | 36.95 | 37.31 | 36.51 | 36.87 | +1.097% | 315,700 | +49.715% |
| 2025-09-25 | 36.03 | 36.75 | 35.34 | 36.47 | +0.137% | 508,597 | +51.357% |
| 2025-09-24 | 36.60 | 37.25 | 36.00 | 36.42 | -0.655% | 439,146 | +51.565% |
| 2025-09-23 | 38.01 | 38.55 | 36.56 | 36.66 | -2.604% | 477,604 | +50.573% |
| 2025-09-22 | 38.33 | 38.57 | 37.58 | 37.64 | -1.723% | 487,366 | +46.652% |
| 2025-09-19 | 39.27 | 39.58 | 38.11 | 38.30 | -2.296% | 1,213,038 | +44.125% |
| 2025-09-18 | 39.04 | 39.55 | 38.63 | 39.20 | +2.190% | 507,924 | +40.816% |
| 2025-09-17 | 38.29 | 39.59 | 37.91 | 38.36 | +0.235% | 541,655 | +43.900% |
| 2025-09-16 | 37.35 | 38.44 | 37.08 | 38.27 | +4.420% | 588,610 | +44.238% |
| 2025-09-15 | 36.97 | 37.18 | 36.48 | 36.65 | +0.055% | 499,251 | +50.614% |
| 2025-09-12 | 37.77 | 37.77 | 36.58 | 36.63 | -2.761% | 402,757 | +50.696% |
| 2025-09-11 | 36.76 | 37.85 | 36.61 | 37.67 | +2.952% | 720,929 | +46.536% |
| 2025-09-10 | 38.03 | 38.43 | 35.98 | 36.59 | -4.390% | 818,300 | +50.861% |
| 2025-09-09 | 38.52 | 38.83 | 37.94 | 38.27 | -0.623% | 321,361 | +44.238% |
| 2025-09-08 | 38.16 | 38.77 | 37.69 | 38.51 | +1.103% | 419,101 | +43.339% |
| 2025-09-05 | 37.50 | 39.01 | 37.50 | 38.09 | +1.954% | 383,905 | +44.920% |
| 2025-09-04 | 37.39 | 37.58 | 36.56 | 37.36 | +0.349% | 335,869 | +47.752% |
| 2025-09-03 | 37.94 | 38.39 | 37.17 | 37.23 | -1.923% | 463,192 | +48.268% |
| 2025-09-02 | 37.77 | 38.19 | 37.20 | 37.96 | -0.654% | 396,165 | +45.416% |
| 2025-08-29 | 37.30 | 38.35 | 37.15 | 38.21 | +2.412% | 498,748 | +44.465% |
| 2025-08-28 | 38.01 | 38.32 | 36.80 | 37.31 | -1.270% | 358,571 | +47.950% |
| 2025-08-27 | 37.69 | 38.51 | 37.07 | 37.79 | +0.132% | 263,754 | +46.070% |
| 2025-08-26 | 37.71 | 38.34 | 37.26 | 37.74 | -0.343% | 414,597 | +46.264% |
| 2025-08-25 | 37.97 | 38.96 | 37.68 | 37.87 | -0.890% | 551,012 | +45.762% |
| 2025-08-22 | 36.64 | 39.31 | 35.54 | 38.21 | +5.407% | 607,602 | +44.465% |
| 2025-08-21 | 35.45 | 36.60 | 35.14 | 36.25 | +1.031% | 540,305 | +52.276% |
| 2025-08-20 | 37.31 | 37.31 | 35.75 | 35.88 | -3.652% | 642,453 | +53.846% |
| 2025-08-19 | 37.20 | 37.55 | 36.49 | 37.24 | +0.540% | 424,037 | +48.228% |
| 2025-08-18 | 36.39 | 37.24 | 35.98 | 37.04 | +1.758% | 475,695 | +49.028% |
| 2025-08-15 | 36.50 | 36.73 | 36.05 | 36.40 | +0.497% | 453,286 | +51.648% |
| 2025-08-14 | 35.62 | 36.34 | 35.45 | 36.22 | -0.984% | 429,906 | +52.402% |
| 2025-08-13 | 34.69 | 36.64 | 34.69 | 36.58 | +5.509% | 706,499 | +50.902% |
| 2025-08-12 | 34.50 | 35.60 | 34.34 | 34.67 | +0.932% | 531,940 | +59.215% |
| 2025-08-11 | 36.68 | 36.81 | 34.26 | 34.35 | -6.352% | 817,704 | +60.699% |
| 2025-08-08 | 37.70 | 37.88 | 35.50 | 36.68 | -2.680% | 1,175,088 | +50.491% |
| 2025-08-07 | 33.00 | 37.90 | 32.88 | 37.69 | +21.620% | 2,105,606 | +46.458% |
| 2025-08-06 | 30.12 | 31.10 | 29.95 | 30.99 | +3.958% | 1,006,699 | +78.122% |
| 2025-08-05 | 30.40 | 30.42 | 29.20 | 29.81 | -2.262% | 509,268 | +85.173% |
| 2025-08-04 | 29.54 | 30.58 | 29.29 | 30.50 | +3.425% | 466,569 | +80.984% |
| 2025-08-01 | 30.91 | 30.91 | 28.55 | 29.49 | -5.238% | 700,899 | +87.182% |
| 2025-07-31 | 30.87 | 31.23 | 30.20 | 31.12 | +0.096% | 717,098 | +77.378% |
| 2025-07-30 | 31.60 | 31.78 | 30.62 | 31.09 | -1.614% | 543,953 | +77.549% |
| 2025-07-29 | 32.77 | 33.10 | 31.57 | 31.60 | -3.067% | 474,978 | +74.684% |
| 2025-07-28 | 32.84 | 33.08 | 32.30 | 32.60 | -0.549% | 461,751 | +69.325% |
| 2025-07-25 | 32.49 | 32.86 | 31.81 | 32.78 | +1.079% | 343,045 | +68.395% |
| 2025-07-24 | 32.67 | 32.90 | 32.39 | 32.43 | -1.429% | 354,750 | +70.213% |
| 2025-07-23 | 32.22 | 33.48 | 31.78 | 32.90 | +3.427% | 439,560 | +67.781% |
| 2025-07-22 | 30.57 | 31.98 | 30.50 | 31.81 | +4.880% | 406,151 | +73.530% |
| 2025-07-21 | 30.84 | 31.16 | 30.25 | 30.33 | 0.000% | 580,901 | +81.998% |
| 2025-07-18 | 31.64 | 31.64 | 30.25 | 30.33 | -2.851% | 571,176 | +81.998% |
| 2025-07-17 | 31.10 | 31.78 | 30.57 | 31.22 | +1.101% | 680,756 | +76.810% |
| 2025-07-16 | 31.26 | 31.96 | 30.82 | 30.88 | -0.258% | 557,500 | +78.756% |
| 2025-07-15 | 32.80 | 33.37 | 30.94 | 30.96 | -4.943% | 364,585 | +78.295% |
| 2025-07-14 | 32.58 | 32.67 | 32.20 | 32.57 | -0.337% | 426,897 | +69.481% |
| 2025-07-11 | 33.09 | 33.23 | 32.61 | 32.68 | -3.142% | 449,394 | +68.911% |
| 2025-07-10 | 32.94 | 34.13 | 32.57 | 33.74 | +1.474% | 421,823 | +63.604% |
| 2025-07-09 | 33.20 | 33.43 | 32.13 | 33.25 | +0.302% | 421,819 | +66.015% |
| 2025-07-08 | 32.58 | 33.77 | 32.43 | 33.15 | +3.432% | 582,392 | +66.516% |
| 2025-07-07 | 31.95 | 32.59 | 31.70 | 32.05 | -0.743% | 776,261 | +72.231% |
| 2025-07-03 | 32.89 | 33.62 | 32.00 | 32.29 | -0.799% | 634,365 | +70.951% |
| 2025-07-02 | 31.77 | 32.90 | 31.16 | 32.55 | +2.358% | 757,297 | +69.585% |
| 2025-07-01 | 30.00 | 33.11 | 29.95 | 31.80 | +5.055% | 1,011,455 | +73.585% |
| 2025-06-30 | 31.03 | 31.07 | 29.90 | 30.27 | -0.526% | 796,756 | +82.359% |
| 2025-06-27 | 31.71 | 31.71 | 30.00 | 30.43 | -2.811% | 1,119,709 | +81.400% |
| 2025-06-26 | 31.62 | 32.35 | 30.93 | 31.31 | +0.064% | 515,330 | +76.302% |
| 2025-06-25 | 32.03 | 32.03 | 31.17 | 31.29 | -2.158% | 630,940 | +76.414% |
| 2025-06-24 | 31.90 | 32.48 | 31.06 | 31.98 | +1.171% | 528,741 | +72.608% |
| 2025-06-23 | 31.26 | 31.88 | 31.03 | 31.61 | +0.573% | 449,191 | +74.628% |
| 2025-06-20 | 32.14 | 32.27 | 31.09 | 31.43 | -0.914% | 773,155 | +75.628% |
| 2025-06-18 | 31.47 | 32.44 | 31.46 | 31.72 | +0.443% | 388,091 | +74.023% |
| 2025-06-17 | 31.15 | 32.38 | 30.80 | 31.58 | +0.573% | 414,776 | +74.794% |
| 2025-06-16 | 31.25 | 31.68 | 30.71 | 31.40 | +2.014% | 450,100 | +75.796% |
| 2025-06-13 | 31.60 | 33.63 | 30.62 | 30.78 | -4.883% | 558,561 | +79.337% |
| 2025-06-12 | 33.36 | 33.67 | 32.29 | 32.36 | -4.374% | 334,449 | +70.581% |
| 2025-06-11 | 34.46 | 34.99 | 33.82 | 33.84 | -1.226% | 502,019 | +63.121% |
| 2025-06-10 | 33.71 | 35.04 | 33.54 | 34.26 | +2.177% | 609,356 | +61.121% |
| 2025-06-09 | 33.60 | 33.88 | 33.22 | 33.53 | +0.691% | 470,689 | +64.629% |
| 2025-06-06 | 33.20 | 33.67 | 32.81 | 33.30 | +1.493% | 501,092 | +65.766% |
| 2025-06-05 | 32.73 | 33.28 | 32.40 | 32.81 | +0.367% | 565,308 | +68.241% |
| 2025-06-04 | 32.42 | 32.90 | 32.15 | 32.69 | +1.239% | 437,155 | +68.859% |
| 2025-06-03 | 31.08 | 32.47 | 30.93 | 32.29 | +3.593% | 424,474 | +70.951% |
| 2025-06-02 | 32.26 | 32.58 | 31.08 | 31.17 | -3.915% | 497,252 | +77.093% |
| 2025-05-30 | 31.93 | 32.52 | 31.70 | 32.44 | +0.965% | 565,571 | +70.160% |
| 2025-05-29 | 32.16 | 32.34 | 31.38 | 32.13 | +0.943% | 456,339 | +71.802% |
| 2025-05-28 | 32.40 | 32.40 | 31.83 | 31.83 | -0.841% | 569,349 | +73.421% |
| 2025-05-27 | 31.50 | 32.22 | 31.12 | 32.10 | +3.883% | 513,010 | +71.963% |
| 2025-05-23 | 30.00 | 31.06 | 29.91 | 30.90 | +0.032% | 547,612 | +78.641% |
| 2025-05-22 | 30.84 | 31.05 | 30.48 | 30.89 | +0.130% | 623,025 | +78.699% |
| 2025-05-21 | 32.22 | 32.22 | 30.82 | 30.85 | -5.744% | 515,433 | +78.930% |
| 2025-05-20 | 32.65 | 33.19 | 32.02 | 32.73 | -0.335% | 308,655 | +68.653% |
| 2025-05-19 | 31.93 | 32.88 | 31.61 | 32.84 | +0.767% | 561,642 | +68.088% |
| 2025-05-16 | 33.20 | 33.25 | 32.22 | 32.59 | -1.063% | 690,596 | +69.377% |
| 2025-05-15 | 33.30 | 33.80 | 32.73 | 32.94 | -1.525% | 549,058 | +67.577% |
| 2025-05-14 | 33.50 | 33.75 | 32.90 | 33.45 | -1.589% | 532,262 | +65.022% |
| 2025-05-13 | 34.72 | 34.81 | 33.01 | 33.99 | -2.046% | 591,470 | +62.401% |
| 2025-05-12 | 33.75 | 34.86 | 32.76 | 34.70 | +12.261% | 866,988 | +59.078% |
| 2025-05-09 | 32.71 | 32.91 | 30.06 | 30.91 | -4.540% | 1,118,414 | +78.583% |
| 2025-05-08 | 32.24 | 33.00 | 31.75 | 32.38 | +2.371% | 860,740 | +70.476% |
| 2025-05-07 | 31.78 | 32.30 | 31.11 | 31.63 | +0.572% | 600,592 | +74.518% |
| 2025-05-06 | 31.19 | 31.62 | 31.05 | 31.45 | -0.851% | 361,714 | +75.517% |
| 2025-05-05 | 31.01 | 32.18 | 30.85 | 31.72 | +0.826% | 452,488 | +74.023% |
| 2025-05-02 | 30.66 | 31.57 | 30.57 | 31.46 | +3.623% | 419,981 | +75.461% |
| 2025-05-01 | 29.73 | 30.54 | 29.61 | 30.36 | +2.811% | 612,961 | +81.818% |
| 2025-04-30 | 30.07 | 30.07 | 29.14 | 29.53 | -3.967% | 467,685 | +86.929% |
| 2025-04-29 | 30.72 | 31.00 | 30.53 | 30.75 | -0.324% | 412,381 | +79.512% |
| 2025-04-28 | 30.98 | 31.55 | 30.38 | 30.85 | -0.323% | 587,622 | +78.930% |
| 2025-04-25 | 30.84 | 31.07 | 30.55 | 30.95 | -0.386% | 430,264 | +78.352% |
| 2025-04-24 | 30.46 | 31.20 | 30.03 | 31.07 | +2.036% | 563,619 | +77.663% |
| 2025-04-23 | 31.90 | 32.73 | 30.44 | 30.45 | +0.462% | 705,481 | +81.281% |
| 2025-04-22 | 30.15 | 30.80 | 29.34 | 30.31 | -2.068% | 666,516 | +82.118% |
| 2025-04-21 | 30.42 | 31.11 | 29.54 | 30.95 | +1.542% | 847,303 | +78.352% |
| 2025-04-17 | 31.12 | 32.01 | 30.20 | 30.48 | -1.899% | 949,674 | +81.102% |
| 2025-04-16 | 32.23 | 33.77 | 30.56 | 31.07 | -1.051% | 575,609 | +77.663% |
| 2025-04-15 | 31.72 | 32.49 | 31.27 | 31.40 | -1.844% | 437,832 | +75.796% |
| 2025-04-14 | 32.19 | 32.83 | 31.36 | 31.99 | 0.000% | 525,944 | +72.554% |