FIG
Figma, Inc.
stockNYSE
At CloseOct 2, 2026 4:00:00 PM EDT
21.36USD-0.974%(-0.21)7,927,051
Pre-marketOct 2, 2026 9:29:30 AM EDT
21.76USD+0.882%(+0.19)
After-hoursOct 2, 2026 4:56:30 PM EDT
21.34USD-0.094%(-0.02)
FIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.75 | 21.75 | 21.01 | 21.36 | -0.974% | 7,927,051 | 0.000% |
| 2026-10-01 | 21.70 | 22.03 | 20.92 | 21.57 | +2.617% | 10,993,745 | -0.974% |
| 2026-09-30 | 20.78 | 21.55 | 20.67 | 21.02 | +1.448% | 10,538,587 | +1.618% |
| 2026-09-29 | 20.23 | 20.82 | 19.86 | 20.72 | +2.321% | 11,148,729 | +3.089% |
| 2026-09-28 | 20.30 | 20.54 | 19.58 | 20.25 | -2.878% | 10,201,879 | +5.481% |
| 2026-09-25 | 21.25 | 21.65 | 20.80 | 20.85 | -2.296% | 10,433,071 | +2.446% |
| 2026-09-24 | 21.62 | 22.00 | 21.12 | 21.34 | -1.930% | 10,739,081 | +0.094% |
| 2026-09-23 | 21.77 | 22.48 | 21.67 | 21.76 | -0.183% | 8,946,502 | -1.838% |
| 2026-09-22 | 23.17 | 23.19 | 21.07 | 21.80 | -2.373% | 18,423,931 | -2.018% |
| 2026-09-21 | 22.85 | 22.99 | 22.23 | 22.33 | -1.587% | 10,842,731 | -4.344% |
| 2026-09-18 | 23.50 | 23.59 | 22.56 | 22.69 | -2.576% | 33,913,582 | -5.862% |
| 2026-09-17 | 23.03 | 23.63 | 22.75 | 23.29 | +0.997% | 8,378,688 | -8.287% |
| 2026-09-16 | 23.45 | 23.70 | 22.66 | 23.06 | -3.434% | 11,326,230 | -7.372% |
| 2026-09-15 | 23.54 | 24.79 | 23.48 | 23.88 | -0.125% | 8,486,957 | -10.553% |
| 2026-09-14 | 24.00 | 24.28 | 23.15 | 23.91 | +3.060% | 14,381,820 | -10.665% |
| 2026-09-11 | 21.90 | 23.36 | 21.80 | 23.20 | +4.788% | 13,544,511 | -7.931% |
| 2026-09-10 | 21.96 | 22.57 | 21.62 | 22.14 | +0.591% | 16,774,137 | -3.523% |
| 2026-09-09 | 23.05 | 23.14 | 21.83 | 22.01 | -3.253% | 17,918,806 | -2.953% |
| 2026-09-08 | 24.00 | 24.10 | 22.57 | 22.75 | -5.680% | 19,428,485 | -6.110% |
| 2026-09-04 | 24.69 | 25.02 | 23.89 | 24.12 | -4.362% | 16,510,724 | -11.443% |
| 2026-09-03 | 26.36 | 26.75 | 25.13 | 25.22 | -1.982% | 16,821,596 | -15.305% |
| 2026-09-02 | 26.78 | 27.24 | 25.68 | 25.73 | -5.404% | 9,630,024 | -16.984% |
| 2026-09-01 | 27.06 | 28.39 | 26.57 | 27.20 | -1.055% | 10,645,291 | -21.471% |
| 2026-08-31 | 27.60 | 28.00 | 27.31 | 27.49 | -4.615% | 19,939,600 | -22.299% |
| 2026-08-28 | 30.18 | 30.92 | 28.77 | 28.82 | -5.879% | 19,101,093 | -25.885% |
| 2026-08-27 | 28.00 | 31.22 | 27.74 | 30.62 | +13.282% | 27,594,583 | -30.242% |
| 2026-08-26 | 26.03 | 27.42 | 25.63 | 27.03 | -0.880% | 10,282,047 | -20.977% |
| 2026-08-25 | 27.20 | 27.97 | 26.86 | 27.27 | -0.620% | 10,665,032 | -21.672% |
| 2026-08-24 | 26.97 | 27.60 | 26.63 | 27.44 | +1.255% | 8,378,160 | -22.157% |
| 2026-08-21 | 27.20 | 27.78 | 26.47 | 27.10 | -0.769% | 10,738,172 | -21.181% |
| 2026-08-20 | 27.11 | 28.03 | 26.84 | 27.31 | +1.941% | 15,444,896 | -21.787% |
| 2026-08-19 | 26.35 | 27.30 | 26.09 | 26.79 | +2.999% | 13,560,416 | -20.269% |
| 2026-08-18 | 25.25 | 26.47 | 25.25 | 26.01 | +4.082% | 13,818,107 | -17.878% |
| 2026-08-17 | 24.98 | 25.98 | 24.66 | 24.99 | -1.692% | 10,337,582 | -14.526% |
| 2026-08-14 | 26.29 | 26.50 | 25.23 | 25.42 | -3.529% | 12,500,398 | -15.972% |
| 2026-08-13 | 23.70 | 26.80 | 23.37 | 26.35 | +10.947% | 24,128,338 | -18.937% |
| 2026-08-12 | 24.32 | 24.96 | 23.41 | 23.75 | -4.503% | 14,039,598 | -10.063% |
| 2026-08-11 | 24.86 | 25.62 | 24.54 | 24.87 | -2.048% | 17,402,436 | -14.113% |
| 2026-08-10 | 22.90 | 25.46 | 22.80 | 25.39 | +9.017% | 25,637,085 | -15.872% |
| 2026-08-07 | 24.07 | 24.56 | 23.25 | 23.29 | -2.837% | 31,623,417 | -8.287% |
| 2026-08-06 | 23.23 | 24.63 | 22.14 | 23.97 | -14.849% | 53,408,010 | -10.889% |
| 2026-08-05 | 27.48 | 28.48 | 27.16 | 28.15 | +3.798% | 45,749,548 | -24.121% |
| 2026-08-04 | 24.70 | 27.31 | 24.50 | 27.12 | +8.828% | 26,804,932 | -21.239% |
| 2026-08-03 | 23.90 | 26.11 | 23.79 | 24.92 | +2.467% | 34,426,027 | -14.286% |
| 2026-07-31 | 23.49 | 25.05 | 23.10 | 24.32 | +2.357% | 24,730,680 | -12.171% |
| 2026-07-30 | 23.81 | 24.37 | 22.99 | 23.76 | -4.039% | 16,209,018 | -10.101% |
| 2026-07-29 | 24.34 | 25.55 | 24.21 | 24.76 | +1.559% | 20,250,293 | -13.732% |
| 2026-07-28 | 23.15 | 24.58 | 22.65 | 24.38 | +6.277% | 18,328,857 | -12.387% |
| 2026-07-27 | 21.89 | 22.96 | 21.62 | 22.94 | +8.617% | 14,701,825 | -6.888% |
| 2026-07-24 | 20.40 | 21.30 | 20.37 | 21.12 | +5.600% | 14,239,182 | +1.136% |
| 2026-07-23 | 21.69 | 21.78 | 19.90 | 20.00 | -6.847% | 16,406,104 | +6.800% |
| 2026-07-22 | 22.00 | 22.04 | 20.90 | 21.47 | -2.098% | 13,486,033 | -0.512% |
| 2026-07-21 | 23.35 | 23.81 | 21.76 | 21.93 | -8.701% | 30,302,707 | -2.599% |
| 2026-07-20 | 23.33 | 24.87 | 23.14 | 24.02 | +0.292% | 17,502,202 | -11.074% |
| 2026-07-17 | 22.93 | 24.39 | 22.88 | 23.95 | +2.307% | 28,828,853 | -10.814% |
| 2026-07-16 | 24.20 | 24.35 | 22.22 | 23.41 | -0.383% | 17,051,936 | -8.757% |
| 2026-07-15 | 24.15 | 24.28 | 23.04 | 23.50 | -1.509% | 15,183,560 | -9.106% |
| 2026-07-14 | 22.04 | 24.87 | 21.42 | 23.86 | +0.888% | 33,220,814 | -10.478% |
| 2026-07-13 | 21.57 | 23.89 | 21.55 | 23.65 | +12.032% | 29,817,617 | -9.683% |
| 2026-07-10 | 22.85 | 23.11 | 20.97 | 21.11 | -5.166% | 18,031,073 | +1.184% |
| 2026-07-09 | 20.67 | 22.34 | 20.44 | 22.26 | +2.723% | 37,103,799 | -4.043% |
| 2026-07-08 | 21.81 | 22.23 | 21.34 | 21.67 | -2.343% | 32,770,638 | -1.431% |
| 2026-07-07 | 22.33 | 23.42 | 21.80 | 22.19 | +5.266% | 26,904,164 | -3.740% |
| 2026-07-06 | 20.76 | 21.75 | 20.08 | 21.08 | -1.218% | 12,347,059 | +1.328% |
| 2026-07-02 | 19.49 | 21.88 | 19.26 | 21.34 | +9.492% | 25,634,949 | +0.094% |
| 2026-07-01 | 18.65 | 20.05 | 18.61 | 19.49 | +7.739% | 16,520,704 | +9.595% |
| 2026-06-30 | 18.86 | 19.27 | 17.94 | 18.09 | -5.189% | 16,823,730 | +18.076% |
| 2026-06-29 | 19.05 | 19.30 | 18.52 | 19.08 | +2.470% | 18,708,566 | +11.950% |
| 2026-06-26 | 16.91 | 18.66 | 16.81 | 18.62 | +10.570% | 32,174,463 | +14.715% |
| 2026-06-25 | 18.21 | 18.27 | 16.80 | 16.84 | -9.657% | 25,208,615 | +26.841% |
| 2026-06-24 | 18.91 | 19.50 | 18.35 | 18.64 | -1.843% | 17,705,116 | +14.592% |
| 2026-06-23 | 19.01 | 20.03 | 18.95 | 18.99 | -0.472% | 16,882,345 | +12.480% |
| 2026-06-22 | 18.50 | 20.13 | 18.32 | 19.08 | +1.059% | 17,056,751 | +11.950% |
| 2026-06-18 | 18.95 | 19.18 | 18.29 | 18.88 | +1.233% | 20,673,160 | +13.136% |
| 2026-06-17 | 18.95 | 19.86 | 18.23 | 18.65 | +3.726% | 29,751,388 | +14.531% |
| 2026-06-16 | 18.28 | 18.50 | 17.88 | 17.98 | -2.863% | 12,867,041 | +18.799% |
| 2026-06-15 | 18.87 | 19.40 | 18.47 | 18.51 | -0.162% | 18,381,110 | +15.397% |
| 2026-06-12 | 18.98 | 19.13 | 17.83 | 18.54 | -4.137% | 23,454,394 | +15.210% |
| 2026-06-11 | 19.47 | 19.73 | 18.75 | 19.34 | -2.274% | 20,113,666 | +10.445% |
| 2026-06-10 | 19.71 | 20.63 | 19.61 | 19.79 | -3.416% | 12,604,496 | +7.933% |
| 2026-06-09 | 20.69 | 21.13 | 19.77 | 20.49 | -2.891% | 16,639,753 | +4.246% |
| 2026-06-08 | 21.60 | 21.94 | 21.06 | 21.10 | -2.989% | 11,074,249 | +1.232% |
| 2026-06-05 | 22.44 | 22.66 | 21.26 | 21.75 | -3.376% | 16,435,760 | -1.793% |
| 2026-06-04 | 23.50 | 23.60 | 22.43 | 22.51 | -1.229% | 14,246,184 | -5.109% |
| 2026-06-03 | 23.90 | 23.90 | 22.28 | 22.79 | -6.175% | 14,778,700 | -6.275% |
| 2026-06-02 | 25.52 | 25.91 | 24.00 | 24.29 | -10.435% | 20,362,031 | -12.063% |
| 2026-06-01 | 26.31 | 27.73 | 25.35 | 27.12 | +6.353% | 23,457,339 | -21.239% |
| 2026-05-29 | 23.39 | 25.76 | 22.83 | 25.50 | +8.696% | 32,656,338 | -16.235% |
| 2026-05-28 | 21.70 | 23.75 | 21.36 | 23.46 | +9.934% | 18,797,705 | -8.951% |
| 2026-05-27 | 21.58 | 22.43 | 21.09 | 21.34 | -2.823% | 15,994,275 | +0.094% |
| 2026-05-26 | 22.70 | 23.05 | 21.84 | 21.96 | -3.303% | 14,049,590 | -2.732% |
| 2026-05-22 | 21.87 | 23.09 | 21.78 | 22.71 | +5.188% | 16,884,704 | -5.945% |
| 2026-05-21 | 22.30 | 22.65 | 21.41 | 21.59 | -4.384% | 15,956,281 | -1.065% |
| 2026-05-20 | 22.43 | 22.85 | 21.78 | 22.58 | -2.965% | 17,590,789 | -5.403% |
| 2026-05-19 | 24.60 | 25.84 | 23.09 | 23.27 | -4.475% | 34,473,104 | -8.208% |
| 2026-05-18 | 22.14 | 24.41 | 21.60 | 24.36 | +6.283% | 39,321,692 | -12.315% |
| 2026-05-15 | 22.28 | 23.93 | 21.31 | 22.92 | +13.241% | 77,424,650 | -6.806% |
| 2026-05-14 | 19.85 | 20.45 | 19.05 | 20.24 | +6.864% | 49,141,812 | +5.534% |
| 2026-05-13 | 19.16 | 19.30 | 18.52 | 18.94 | -2.018% | 13,430,049 | +12.777% |
| 2026-05-12 | 20.00 | 20.03 | 19.16 | 19.33 | -3.591% | 10,118,838 | +10.502% |
| 2026-05-11 | 20.50 | 21.19 | 19.61 | 20.05 | -2.953% | 14,182,351 | +6.534% |
| 2026-05-08 | 20.00 | 20.88 | 19.63 | 20.66 | +0.486% | 10,563,648 | +3.388% |
| 2026-05-07 | 20.21 | 21.50 | 20.09 | 20.56 | +6.584% | 18,444,487 | +3.891% |
| 2026-05-06 | 19.35 | 19.64 | 18.79 | 19.29 | -0.669% | 15,419,429 | +10.731% |
| 2026-05-05 | 20.04 | 20.04 | 18.99 | 19.42 | -2.705% | 12,728,641 | +9.990% |
| 2026-05-04 | 18.74 | 20.66 | 18.70 | 19.96 | +6.510% | 19,307,336 | +7.014% |
| 2026-05-01 | 18.73 | 19.28 | 18.25 | 18.74 | +5.876% | 24,134,212 | +13.981% |
| 2026-04-30 | 16.72 | 18.00 | 16.60 | 17.70 | +4.982% | 13,547,964 | +20.678% |
| 2026-04-29 | 17.13 | 17.25 | 16.68 | 16.86 | -1.863% | 10,767,378 | +26.690% |
| 2026-04-28 | 17.50 | 17.68 | 17.14 | 17.18 | -0.751% | 9,870,172 | +24.331% |
| 2026-04-27 | 17.35 | 17.80 | 17.02 | 17.31 | -0.916% | 10,729,533 | +23.397% |
| 2026-04-24 | 17.35 | 17.50 | 16.69 | 17.47 | +0.866% | 20,942,079 | +22.267% |
| 2026-04-23 | 18.50 | 18.56 | 16.80 | 17.32 | -9.650% | 23,425,558 | +23.326% |
| 2026-04-22 | 18.91 | 19.60 | 18.80 | 19.17 | +2.404% | 10,642,158 | +11.424% |
| 2026-04-21 | 19.00 | 20.33 | 18.66 | 18.72 | -1.526% | 21,952,588 | +14.103% |
| 2026-04-20 | 18.69 | 19.33 | 18.50 | 19.01 | +0.476% | 13,531,332 | +12.362% |
| 2026-04-17 | 20.97 | 21.45 | 18.61 | 18.92 | -6.890% | 37,423,983 | +12.896% |
| 2026-04-16 | 21.23 | 21.30 | 19.30 | 20.32 | -0.098% | 21,745,443 | +5.118% |
| 2026-04-15 | 18.97 | 20.48 | 18.62 | 20.34 | +10.423% | 18,388,661 | +5.015% |
| 2026-04-14 | 19.55 | 20.25 | 17.65 | 18.42 | -3.962% | 23,762,373 | +15.961% |
| 2026-04-13 | 18.11 | 19.41 | 17.75 | 19.18 | +5.617% | 14,804,049 | +11.366% |
| 2026-04-10 | 19.08 | 19.15 | 17.73 | 18.16 | -4.822% | 16,567,135 | +17.621% |
| 2026-04-09 | 20.01 | 20.21 | 18.78 | 19.08 | -5.310% | 15,766,186 | +11.950% |
| 2026-04-08 | 22.50 | 23.15 | 20.13 | 20.15 | -4.908% | 15,415,297 | +6.005% |
| 2026-04-07 | 21.19 | 21.50 | 20.67 | 21.19 | -1.074% | 6,702,966 | +0.802% |
| 2026-04-06 | 21.38 | 21.70 | 21.05 | 21.42 | +0.705% | 5,686,890 | -0.280% |
| 2026-04-02 | 20.46 | 21.43 | 19.70 | 21.27 | +4.163% | 8,354,684 | +0.423% |
| 2026-04-01 | 21.49 | 21.56 | 20.30 | 20.42 | -3.406% | 9,332,957 | +4.603% |
| 2026-03-31 | 20.31 | 21.46 | 20.10 | 21.14 | +4.861% | 13,270,097 | +1.041% |
| 2026-03-30 | 20.21 | 20.60 | 19.83 | 20.16 | -0.149% | 7,983,650 | +5.952% |
| 2026-03-27 | 21.61 | 21.63 | 19.82 | 20.19 | -8.849% | 16,960,459 | +5.795% |
| 2026-03-26 | 20.99 | 22.43 | 20.91 | 22.15 | +5.026% | 12,794,709 | -3.567% |
| 2026-03-25 | 22.25 | 22.45 | 20.72 | 21.09 | -3.567% | 15,447,815 | +1.280% |
| 2026-03-24 | 22.65 | 22.91 | 21.31 | 21.87 | -5.733% | 22,875,064 | -2.332% |
| 2026-03-23 | 23.80 | 24.18 | 22.75 | 23.20 | -2.233% | 14,347,644 | -7.931% |
| 2026-03-20 | 23.85 | 24.17 | 23.05 | 23.73 | -2.023% | 18,149,926 | -9.987% |
| 2026-03-19 | 25.00 | 25.72 | 23.53 | 24.22 | -4.117% | 19,230,121 | -11.808% |
| 2026-03-18 | 27.09 | 27.32 | 24.85 | 25.26 | -7.978% | 17,146,228 | -15.439% |
| 2026-03-17 | 27.02 | 27.95 | 27.00 | 27.45 | +1.068% | 6,134,691 | -22.186% |
| 2026-03-16 | 26.32 | 27.20 | 26.24 | 27.16 | +4.341% | 8,788,736 | -21.355% |
| 2026-03-13 | 26.20 | 26.77 | 25.43 | 26.03 | -0.535% | 9,088,017 | -17.941% |
| 2026-03-12 | 27.89 | 28.50 | 26.14 | 26.17 | -5.999% | 9,542,984 | -18.380% |
| 2026-03-11 | 28.60 | 29.77 | 27.66 | 27.84 | -1.799% | 8,962,961 | -23.276% |
| 2026-03-10 | 30.10 | 30.30 | 28.24 | 28.35 | -6.988% | 10,291,995 | -24.656% |
| 2026-03-09 | 28.70 | 30.66 | 28.59 | 30.48 | +4.706% | 12,913,276 | -29.921% |
| 2026-03-06 | 29.61 | 29.70 | 28.72 | 29.11 | -3.927% | 8,577,929 | -26.623% |
| 2026-03-05 | 29.58 | 31.94 | 29.15 | 30.30 | +2.227% | 14,166,637 | -29.505% |
| 2026-03-04 | 30.57 | 31.30 | 29.52 | 29.64 | -3.578% | 12,027,292 | -27.935% |
| 2026-03-03 | 28.47 | 30.90 | 27.95 | 30.74 | +4.950% | 12,243,967 | -30.514% |
| 2026-03-02 | 28.50 | 29.89 | 28.28 | 29.29 | -0.340% | 12,041,818 | -27.074% |
| 2026-02-27 | 28.59 | 29.97 | 28.50 | 29.39 | -2.747% | 13,065,164 | -27.322% |
| 2026-02-26 | 30.42 | 32.65 | 29.87 | 30.22 | -3.265% | 25,730,901 | -29.318% |
| 2026-02-25 | 28.48 | 31.64 | 28.48 | 31.24 | +13.890% | 28,113,711 | -31.626% |
| 2026-02-24 | 24.75 | 27.52 | 24.74 | 27.43 | +10.828% | 23,545,315 | -22.129% |
| 2026-02-23 | 25.20 | 25.23 | 23.45 | 24.75 | -5.136% | 26,507,983 | -13.697% |
| 2026-02-20 | 25.49 | 28.42 | 25.07 | 26.09 | +0.889% | 42,577,660 | -18.130% |
| 2026-02-19 | 26.00 | 26.50 | 23.28 | 25.86 | +6.904% | 65,989,489 | -17.401% |
| 2026-02-18 | 23.11 | 24.85 | 22.84 | 24.19 | +4.719% | 25,277,950 | -11.699% |
| 2026-02-17 | 23.00 | 23.58 | 21.96 | 23.10 | +2.530% | 12,747,838 | -7.532% |
| 2026-02-13 | 22.47 | 23.37 | 22.17 | 22.53 | +2.316% | 9,364,985 | -5.193% |
| 2026-02-12 | 22.60 | 22.84 | 21.15 | 22.02 | -2.437% | 9,604,986 | -2.997% |
| 2026-02-11 | 23.68 | 23.69 | 22.17 | 22.57 | -6.349% | 12,262,135 | -5.361% |
| 2026-02-10 | 22.23 | 25.17 | 21.90 | 24.10 | +8.902% | 27,066,872 | -11.369% |
| 2026-02-09 | 21.54 | 22.43 | 20.94 | 22.13 | +0.637% | 8,850,431 | -3.479% |
| 2026-02-06 | 22.52 | 22.95 | 20.95 | 21.99 | -0.946% | 12,071,576 | -2.865% |
| 2026-02-05 | 21.83 | 22.97 | 21.42 | 22.20 | -1.377% | 25,140,329 | -3.784% |
| 2026-02-04 | 21.02 | 22.72 | 19.85 | 22.51 | +5.236% | 24,193,834 | -5.109% |
| 2026-02-03 | 23.40 | 23.42 | 20.94 | 21.39 | -10.875% | 25,593,655 | -0.140% |
| 2026-02-02 | 25.67 | 25.82 | 23.99 | 24.00 | -7.407% | 14,686,714 | -11.000% |
| 2026-01-30 | 27.00 | 27.12 | 25.91 | 25.92 | -4.248% | 9,106,264 | -17.593% |
| 2026-01-29 | 29.64 | 29.78 | 26.75 | 27.07 | -9.947% | 11,329,494 | -21.093% |
| 2026-01-28 | 28.85 | 30.26 | 28.31 | 30.06 | +5.622% | 7,587,005 | -28.942% |
| 2026-01-27 | 29.05 | 29.29 | 27.98 | 28.46 | -2.434% | 6,393,431 | -24.947% |
| 2026-01-26 | 28.94 | 29.69 | 28.22 | 29.17 | +0.830% | 6,741,522 | -26.774% |
| 2026-01-23 | 28.25 | 29.48 | 27.87 | 28.93 | +1.795% | 6,581,135 | -26.167% |
| 2026-01-22 | 27.45 | 28.92 | 27.07 | 28.42 | +4.987% | 12,308,287 | -24.842% |
| 2026-01-21 | 27.71 | 27.86 | 26.79 | 27.07 | -2.486% | 11,862,561 | -21.093% |
| 2026-01-20 | 28.18 | 28.79 | 27.48 | 27.76 | -6.121% | 14,626,463 | -23.055% |
| 2026-01-16 | 31.55 | 31.55 | 29.48 | 29.57 | -6.424% | 14,904,699 | -27.765% |
| 2026-01-15 | 32.30 | 32.47 | 31.60 | 31.60 | -2.349% | 7,896,773 | -32.405% |
| 2026-01-14 | 33.86 | 34.14 | 32.07 | 32.36 | -3.576% | 8,959,688 | -33.993% |
| 2026-01-13 | 36.09 | 36.53 | 33.03 | 33.56 | -7.802% | 14,226,265 | -36.353% |
| 2026-01-12 | 37.10 | 37.77 | 36.05 | 36.40 | -2.491% | 5,117,269 | -41.319% |
| 2026-01-09 | 37.19 | 38.05 | 35.97 | 37.33 | +0.161% | 3,974,885 | -42.781% |
| 2026-01-08 | 37.16 | 37.78 | 36.15 | 37.27 | +0.027% | 3,881,535 | -42.688% |
| 2026-01-07 | 36.83 | 37.90 | 36.44 | 37.26 | -0.613% | 3,169,754 | -42.673% |
| 2026-01-06 | 36.80 | 37.50 | 35.71 | 37.49 | +1.133% | 4,985,057 | -43.025% |
| 2026-01-05 | 38.10 | 38.54 | 36.30 | 37.07 | -1.436% | 7,240,815 | -42.379% |
| 2026-01-02 | 38.00 | 38.17 | 36.23 | 37.61 | +0.642% | 5,350,035 | -43.207% |
| 2025-12-31 | 37.05 | 37.65 | 36.53 | 37.37 | -0.691% | 5,020,600 | -42.842% |
| 2025-12-30 | 37.75 | 38.40 | 37.47 | 37.63 | -0.529% | 3,604,820 | -43.237% |
| 2025-12-29 | 37.77 | 38.68 | 37.66 | 37.83 | -1.842% | 3,631,630 | -43.537% |
| 2025-12-26 | 39.26 | 39.37 | 37.88 | 38.54 | -0.823% | 3,281,990 | -44.577% |
| 2025-12-24 | 38.30 | 38.93 | 38.11 | 38.86 | +1.224% | 1,552,759 | -45.033% |
| 2025-12-23 | 38.60 | 38.87 | 37.41 | 38.39 | -2.191% | 3,861,056 | -44.361% |
| 2025-12-22 | 40.00 | 40.18 | 38.82 | 39.25 | -0.583% | 4,575,798 | -45.580% |
| 2025-12-19 | 37.70 | 39.50 | 37.44 | 39.48 | +6.732% | 5,513,891 | -45.897% |
| 2025-12-18 | 37.88 | 38.49 | 36.57 | 36.99 | -0.990% | 5,574,374 | -42.255% |
| 2025-12-17 | 36.00 | 37.80 | 35.86 | 37.36 | +3.951% | 6,076,497 | -42.827% |
| 2025-12-16 | 34.66 | 36.18 | 34.66 | 35.94 | +2.452% | 4,747,848 | -40.568% |
| 2025-12-15 | 35.81 | 35.91 | 33.92 | 35.08 | -2.745% | 7,219,429 | -39.111% |
| 2025-12-12 | 38.67 | 38.68 | 36.01 | 36.07 | -6.772% | 5,021,802 | -40.782% |
| 2025-12-11 | 38.91 | 38.91 | 37.81 | 38.69 | -1.452% | 4,020,558 | -44.792% |
| 2025-12-10 | 38.35 | 40.28 | 38.13 | 39.26 | +2.054% | 6,343,591 | -45.593% |
| 2025-12-09 | 37.32 | 39.01 | 36.99 | 38.47 | +2.178% | 4,096,820 | -44.476% |
| 2025-12-08 | 38.00 | 38.07 | 36.64 | 37.65 | -0.843% | 4,985,442 | -43.267% |
| 2025-12-05 | 38.40 | 38.83 | 37.40 | 37.97 | -1.912% | 5,004,804 | -43.745% |
| 2025-12-04 | 37.32 | 39.15 | 36.70 | 38.71 | +3.586% | 6,475,991 | -44.820% |
| 2025-12-03 | 36.28 | 37.50 | 35.33 | 37.37 | +3.289% | 4,053,145 | -42.842% |
| 2025-12-02 | 36.10 | 36.86 | 35.83 | 36.18 | +1.373% | 5,091,779 | -40.962% |
| 2025-12-01 | 35.10 | 36.10 | 34.26 | 35.69 | -0.778% | 6,044,528 | -40.151% |
| 2025-11-28 | 36.26 | 36.55 | 35.60 | 35.97 | -0.443% | 2,927,822 | -40.617% |
| 2025-11-26 | 35.60 | 36.45 | 34.82 | 36.13 | +1.775% | 4,800,523 | -40.880% |
| 2025-11-25 | 35.01 | 35.63 | 33.50 | 35.50 | +0.085% | 5,388,310 | -39.831% |
| 2025-11-24 | 34.37 | 35.72 | 33.35 | 35.47 | +3.381% | 7,172,886 | -39.780% |
| 2025-11-21 | 33.55 | 34.56 | 32.83 | 34.31 | +2.204% | 7,303,750 | -37.744% |
| 2025-11-20 | 36.41 | 36.89 | 33.42 | 33.57 | -6.072% | 8,622,454 | -36.372% |
| 2025-11-19 | 36.59 | 36.70 | 35.50 | 35.74 | -2.775% | 6,637,141 | -40.235% |
| 2025-11-18 | 36.48 | 37.33 | 35.72 | 36.76 | -1.659% | 9,129,227 | -41.893% |
| 2025-11-17 | 37.80 | 38.53 | 36.56 | 37.38 | -2.985% | 14,106,749 | -42.857% |
| 2025-11-14 | 40.00 | 41.24 | 38.53 | 38.53 | -5.005% | 8,574,128 | -44.563% |
| 2025-11-13 | 43.21 | 43.31 | 40.02 | 40.56 | -7.818% | 10,435,996 | -47.337% |
| 2025-11-12 | 44.24 | 45.42 | 43.41 | 44.00 | -1.079% | 5,308,954 | -51.455% |
| 2025-11-11 | 43.83 | 44.98 | 42.90 | 44.48 | +0.135% | 9,644,496 | -51.978% |
| 2025-11-10 | 44.75 | 44.83 | 42.24 | 44.42 | +0.384% | 12,845,063 | -51.914% |
| 2025-11-07 | 44.52 | 45.02 | 43.00 | 44.25 | -3.763% | 32,070,898 | -51.729% |
| 2025-11-06 | 45.82 | 46.79 | 43.00 | 45.98 | +4.476% | 20,916,530 | -53.545% |
| 2025-11-05 | 46.12 | 46.54 | 43.80 | 44.01 | -3.929% | 14,285,489 | -51.466% |
| 2025-11-04 | 46.35 | 48.69 | 45.44 | 45.81 | -4.899% | 7,701,246 | -53.373% |
| 2025-11-03 | 49.95 | 50.04 | 47.43 | 48.17 | -3.351% | 8,654,374 | -55.657% |
| 2025-10-31 | 48.47 | 50.30 | 46.88 | 49.84 | +2.048% | 8,198,981 | -57.143% |
| 2025-10-30 | 50.07 | 50.42 | 48.68 | 48.84 | -3.877% | 6,386,802 | -56.265% |
| 2025-10-29 | 52.10 | 52.64 | 50.21 | 50.81 | -2.081% | 5,824,525 | -57.961% |
| 2025-10-28 | 54.75 | 54.75 | 51.82 | 51.89 | -2.352% | 4,810,107 | -58.836% |
| 2025-10-27 | 54.48 | 55.27 | 52.73 | 53.14 | -0.412% | 4,333,207 | -59.804% |
| 2025-10-24 | 54.55 | 55.48 | 53.00 | 53.36 | +0.019% | 4,439,751 | -59.970% |
| 2025-10-23 | 53.36 | 53.68 | 52.00 | 53.35 | +1.023% | 3,545,840 | -59.963% |
| 2025-10-22 | 54.72 | 54.85 | 51.10 | 52.81 | -5.206% | 8,750,192 | -59.553% |
| 2025-10-21 | 55.88 | 57.25 | 54.92 | 55.71 | 0.000% | 5,368,193 | -61.659% |
| 2025-10-20 | 58.18 | 58.58 | 54.00 | 55.71 | -1.988% | 7,895,555 | -61.659% |
| 2025-10-17 | 57.00 | 57.99 | 54.10 | 56.84 | -1.644% | 7,529,095 | -62.421% |
| 2025-10-16 | 65.15 | 67.68 | 57.43 | 57.79 | -9.448% | 16,694,307 | -63.039% |
| 2025-10-15 | 62.22 | 65.50 | 60.88 | 63.82 | +4.933% | 10,656,803 | -66.531% |
| 2025-10-14 | 62.00 | 62.75 | 60.49 | 60.82 | -5.383% | 7,166,674 | -64.880% |
| 2025-10-13 | 63.00 | 65.47 | 61.36 | 64.28 | +5.274% | 8,221,799 | -66.770% |
| 2025-10-10 | 69.67 | 70.40 | 60.76 | 61.06 | -10.127% | 16,558,790 | -65.018% |
| 2025-10-09 | 70.16 | 70.79 | 67.15 | 67.94 | -4.418% | 11,430,471 | -68.560% |
| 2025-10-08 | 63.00 | 71.48 | 62.52 | 71.08 | +16.831% | 27,356,464 | -69.949% |
| 2025-10-07 | 61.60 | 64.17 | 58.78 | 60.84 | +6.812% | 25,145,752 | -64.892% |
| 2025-10-06 | 53.46 | 61.75 | 51.10 | 56.96 | +7.391% | 28,006,335 | -62.500% |
| 2025-10-03 | 52.50 | 56.09 | 52.33 | 53.04 | +2.177% | 11,308,971 | -59.729% |
| 2025-10-02 | 51.17 | 52.45 | 51.12 | 51.91 | +3.201% | 6,991,124 | -58.852% |
| 2025-10-01 | 51.28 | 52.29 | 49.53 | 50.30 | -3.027% | 11,446,288 | -57.535% |
| 2025-09-30 | 53.65 | 54.50 | 51.34 | 51.87 | -2.408% | 7,998,420 | -58.820% |
| 2025-09-29 | 54.06 | 54.30 | 52.64 | 53.15 | +0.454% | 5,645,674 | -59.812% |
| 2025-09-26 | 53.82 | 54.39 | 52.13 | 52.91 | -2.721% | 7,584,527 | -59.630% |
| 2025-09-25 | 53.88 | 55.12 | 52.45 | 54.39 | -1.485% | 6,701,476 | -60.728% |
| 2025-09-24 | 57.50 | 57.70 | 54.80 | 55.21 | -5.023% | 9,373,614 | -61.311% |
| 2025-09-23 | 59.59 | 59.59 | 56.89 | 58.13 | -1.123% | 7,677,250 | -63.255% |
| 2025-09-22 | 56.30 | 59.69 | 55.36 | 58.79 | +3.485% | 9,769,227 | -63.667% |
| 2025-09-19 | 59.37 | 59.49 | 55.24 | 56.81 | -2.739% | 10,658,524 | -62.401% |
| 2025-09-18 | 55.48 | 58.88 | 54.66 | 58.41 | +6.627% | 12,053,096 | -63.431% |
| 2025-09-17 | 53.67 | 57.49 | 53.31 | 54.78 | +2.068% | 11,400,911 | -61.008% |
| 2025-09-16 | 54.19 | 55.00 | 52.22 | 53.67 | -0.831% | 5,707,469 | -60.201% |
| 2025-09-15 | 54.67 | 55.55 | 52.30 | 54.12 | +1.979% | 8,938,762 | -60.532% |
| 2025-09-12 | 56.06 | 56.30 | 53.00 | 53.07 | -5.164% | 8,610,960 | -59.751% |
| 2025-09-11 | 51.05 | 56.32 | 51.04 | 55.96 | +9.597% | 13,224,340 | -61.830% |
| 2025-09-10 | 53.61 | 55.21 | 50.81 | 51.06 | -4.239% | 9,614,213 | -58.167% |
| 2025-09-09 | 52.45 | 53.62 | 51.43 | 53.32 | +1.620% | 7,845,422 | -59.940% |
| 2025-09-08 | 54.17 | 55.32 | 52.40 | 52.47 | -4.357% | 9,662,785 | -59.291% |
| 2025-09-05 | 52.38 | 54.96 | 50.49 | 54.86 | +0.550% | 20,813,802 | -61.065% |
| 2025-09-04 | 55.90 | 57.35 | 53.20 | 54.56 | -19.918% | 29,316,438 | -60.850% |
| 2025-09-03 | 66.70 | 68.59 | 65.54 | 68.13 | +3.904% | 12,276,058 | -68.648% |
| 2025-09-02 | 68.96 | 68.96 | 64.55 | 65.57 | -6.702% | 8,027,796 | -67.424% |
| 2025-08-29 | 70.51 | 71.44 | 68.90 | 70.28 | -1.375% | 3,420,015 | -69.607% |
| 2025-08-28 | 70.18 | 72.11 | 69.31 | 71.26 | +1.975% | 3,137,962 | -70.025% |
| 2025-08-27 | 70.50 | 71.68 | 68.52 | 69.88 | -0.356% | 3,915,326 | -69.433% |
| 2025-08-26 | 70.88 | 72.20 | 69.30 | 70.13 | -0.384% | 3,355,410 | -69.542% |
| 2025-08-25 | 74.56 | 75.70 | 69.61 | 70.40 | -8.926% | 6,761,607 | -69.659% |
| 2025-08-22 | 73.41 | 78.00 | 72.41 | 77.30 | +6.240% | 4,151,861 | -72.367% |
| 2025-08-21 | 73.10 | 74.07 | 71.82 | 72.76 | -1.729% | 2,786,415 | -70.643% |
| 2025-08-20 | 70.00 | 75.15 | 67.00 | 74.04 | +6.671% | 8,574,041 | -71.151% |
| 2025-08-19 | 76.42 | 76.57 | 68.61 | 69.41 | -8.863% | 9,025,600 | -69.226% |
| 2025-08-18 | 79.20 | 80.75 | 75.50 | 76.16 | -4.105% | 4,296,767 | -71.954% |
| 2025-08-15 | 79.00 | 81.00 | 76.56 | 79.42 | +4.075% | 4,685,886 | -73.105% |
| 2025-08-14 | 81.50 | 82.94 | 76.00 | 76.31 | -6.837% | 8,133,858 | -72.009% |
| 2025-08-13 | 90.96 | 91.00 | 81.05 | 81.91 | -6.239% | 8,138,917 | -73.923% |
| 2025-08-12 | 84.00 | 90.69 | 83.91 | 87.36 | +5.891% | 10,473,600 | -75.549% |
| 2025-08-11 | 78.78 | 84.00 | 78.00 | 82.50 | +5.620% | 8,644,610 | -74.109% |
| 2025-08-08 | 82.54 | 82.60 | 78.00 | 78.11 | -0.166% | 7,353,690 | -72.654% |
| 2025-08-07 | 86.65 | 87.88 | 77.80 | 78.24 | -13.375% | 14,153,660 | -72.699% |
| 2025-08-06 | 76.90 | 91.49 | 76.65 | 90.32 | +14.213% | 28,703,577 | -76.351% |
| 2025-08-05 | 91.19 | 94.00 | 79.00 | 79.08 | -10.745% | 25,581,084 | -72.989% |
| 2025-08-04 | 113.92 | 114.28 | 88.60 | 88.60 | -27.377% | 39,710,102 | -75.892% |
| 2025-08-01 | 134.82 | 142.92 | 110.11 | 122.00 | +5.628% | 56,350,629 | -82.492% |
| 2025-07-31 | 85.00 | 124.63 | 84.11 | 115.50 | +384.785% | 64,409,032 | -81.506% |
| 2025-05-23 | 23.45 | 23.82 | 23.45 | 23.82 | +1.361% | 6,842 | -10.346% |
| 2025-05-22 | 23.54 | 23.54 | 23.33 | 23.50 | +0.518% | 3,387 | -9.126% |
| 2025-05-21 | 23.17 | 23.41 | 23.16 | 23.38 | -0.389% | 10,166 | -8.655% |
| 2025-05-20 | 23.40 | 23.48 | 23.20 | 23.48 | +0.007% | 2,066 | -9.010% |
| 2025-05-19 | 23.21 | 23.74 | 22.91 | 23.47 | +0.976% | 11,075 | -9.004% |
| 2025-05-16 | 23.12 | 23.67 | 23.12 | 23.25 | +0.810% | 27,955 | -8.116% |
| 2025-05-15 | 23.15 | 23.15 | 23.00 | 23.06 | +0.264% | 6,490 | -7.372% |
| 2025-05-14 | 23.10 | 23.36 | 23.00 | 23.00 | -0.242% | 13,804 | -7.127% |
| 2025-05-13 | 22.30 | 23.05 | 22.30 | 23.05 | +3.893% | 13,294 | -7.352% |
| 2025-05-12 | 22.24 | 22.38 | 22.19 | 22.19 | +1.715% | 12,596 | -3.745% |
| 2025-05-09 | 21.82 | 22.32 | 21.82 | 21.82 | -0.774% | 7,923 | -2.094% |
| 2025-05-08 | 21.89 | 22.28 | 21.89 | 21.99 | +0.373% | 15,954 | -2.852% |
| 2025-05-07 | 21.91 | 22.00 | 21.91 | 21.91 | -0.180% | 4,688 | -2.489% |
| 2025-05-06 | 21.55 | 22.00 | 21.55 | 21.94 | -0.948% | 2,872 | -2.665% |
| 2025-05-05 | 22.29 | 22.37 | 21.78 | 22.16 | -2.038% | 59,611 | -3.588% |
| 2025-05-02 | 22.34 | 22.91 | 22.31 | 22.62 | +0.813% | 5,992 | -5.554% |
| 2025-05-01 | 23.30 | 23.30 | 22.36 | 22.43 | +0.331% | 3,242 | -4.786% |
| 2025-04-30 | 21.95 | 22.39 | 21.95 | 22.36 | -0.692% | 3,416 | -4.471% |
| 2025-04-29 | 22.20 | 22.52 | 22.20 | 22.52 | +0.975% | 314 | -5.132% |
| 2025-04-28 | 22.99 | 22.99 | 22.10 | 22.30 | -0.623% | 4,134 | -4.207% |
| 2025-04-25 | 22.29 | 22.56 | 22.15 | 22.44 | +0.967% | 1,286 | -4.804% |
| 2025-04-24 | 21.81 | 22.25 | 21.81 | 22.22 | +0.796% | 8,776 | -3.883% |
| 2025-04-23 | 22.17 | 22.50 | 22.04 | 22.05 | +1.020% | 5,669 | -3.118% |
| 2025-04-22 | 21.61 | 21.95 | 21.59 | 21.82 | +1.088% | 4,608 | -2.130% |
| 2025-04-21 | 21.49 | 21.94 | 21.49 | 21.59 | -0.808% | 2,222 | -1.065% |
| 2025-04-17 | 21.40 | 21.77 | 21.40 | 21.77 | +0.557% | 1,265 | -1.864% |
| 2025-04-16 | 21.43 | 22.21 | 21.43 | 21.65 | -1.532% | 1,971 | -1.318% |
| 2025-04-15 | 22.37 | 22.45 | 21.90 | 21.98 | -0.240% | 10,705 | -2.830% |
| 2025-04-14 | 22.18 | 22.54 | 21.83 | 22.03 | +1.188% | 2,882 | -3.062% |
| 2025-04-11 | 21.00 | 21.83 | 20.99 | 21.78 | +3.724% | 6,541 | -1.911% |
| 2025-04-10 | 18.41 | 21.41 | 18.41 | 20.99 | +7.168% | 995 | +1.742% |
| 2025-04-09 | 19.50 | 20.73 | 18.75 | 19.59 | -2.331% | 11,425 | +9.035% |
| 2025-04-08 | 20.33 | 21.75 | 20.06 | 20.06 | +0.682% | 3,762 | +6.494% |
| 2025-04-07 | 20.08 | 20.16 | 19.67 | 19.92 | -3.711% | 652 | +7.220% |
| 2025-04-04 | 20.67 | 20.79 | 20.35 | 20.69 | -1.209% | 9,041 | +3.241% |
| 2025-04-03 | 20.78 | 21.10 | 20.78 | 20.94 | -2.775% | 13,198 | +1.994% |
| 2025-04-02 | 21.37 | 21.54 | 21.37 | 21.54 | +0.511% | 225 | -0.837% |
| 2025-04-01 | 21.21 | 21.43 | 21.21 | 21.43 | +0.721% | 413 | -0.329% |
| 2025-03-31 | 21.21 | 21.31 | 21.05 | 21.28 | +0.570% | 1,136 | +0.390% |
| 2025-03-28 | 21.47 | 21.59 | 21.10 | 21.16 | -1.688% | 2,077 | +0.962% |
| 2025-03-27 | 21.52 | 21.52 | 21.52 | 21.52 | +0.369% | 119 | -0.743% |
| 2025-03-26 | 21.64 | 21.64 | 21.32 | 21.44 | -1.332% | 1,107 | -0.376% |
| 2025-03-25 | 21.75 | 21.75 | 21.73 | 21.73 | -0.821% | 439 | -1.703% |
| 2025-03-24 | 21.83 | 21.91 | 21.41 | 21.91 | +2.047% | 2,144 | -2.510% |
| 2025-03-21 | 21.26 | 21.47 | 21.26 | 21.47 | -0.691% | 238 | -0.514% |
| 2025-03-20 | 21.79 | 21.81 | 21.62 | 21.62 | +0.220% | 3,901 | -1.202% |
| 2025-03-19 | 21.46 | 21.57 | 21.46 | 21.57 | -0.142% | 1,428 | -0.984% |
| 2025-03-18 | 21.52 | 21.69 | 21.52 | 21.60 | +0.391% | 6,838 | -1.125% |
| 2025-03-17 | 21.48 | 21.52 | 21.47 | 21.52 | +1.029% | 644 | -0.738% |
| 2025-03-14 | 21.12 | 21.30 | 21.09 | 21.30 | +0.345% | 2,306 | +0.284% |
| 2025-03-13 | 21.05 | 21.23 | 21.05 | 21.23 | +0.075% | 7,952 | +0.629% |
| 2025-03-12 | 21.52 | 21.52 | 21.21 | 21.21 | +0.156% | 509 | +0.705% |
| 2025-03-11 | 21.18 | 21.24 | 21.13 | 21.18 | -0.084% | 892 | +0.862% |
| 2025-03-10 | 21.51 | 21.51 | 21.20 | 21.20 | -0.375% | 847 | +0.777% |
| 2025-03-07 | 21.22 | 21.27 | 21.22 | 21.27 | -0.922% | 383 | +0.400% |
| 2025-03-06 | 21.48 | 21.53 | 21.47 | 21.47 | -0.236% | 1,151 | -0.526% |
| 2025-03-05 | 21.47 | 21.52 | 21.47 | 21.52 | +0.969% | 3,372 | -0.761% |
| 2025-03-04 | 21.32 | 21.32 | 21.32 | 21.32 | -0.088% | 82 | +0.201% |
| 2025-03-03 | 21.42 | 21.48 | 21.34 | 21.34 | +0.449% | 1,511 | +0.113% |
| 2025-02-28 | 21.23 | 22.15 | 21.23 | 21.24 | -0.078% | 1,367 | +0.562% |
| 2025-02-27 | 21.39 | 21.49 | 21.26 | 21.26 | -0.663% | 8,202 | +0.484% |
| 2025-02-26 | 22.19 | 22.19 | 21.40 | 21.40 | -0.278% | 522 | -0.183% |
| 2025-02-25 | 21.36 | 21.46 | 21.35 | 21.46 | -0.681% | 1,220 | -0.460% |
| 2025-02-24 | 21.61 | 21.61 | 21.61 | 21.61 | -0.728% | 452 | -1.138% |
| 2025-02-21 | 21.80 | 21.80 | 21.76 | 21.76 | -0.555% | 563 | -1.857% |
| 2025-02-20 | 21.85 | 21.89 | 21.85 | 21.89 | -0.938% | 324 | -2.402% |
| 2025-02-19 | 22.00 | 22.15 | 22.00 | 22.09 | +0.930% | 2,596 | -3.317% |
| 2025-02-18 | 22.00 | 22.00 | 21.74 | 21.89 | +0.134% | 7,590 | -2.418% |
| 2025-02-14 | 21.94 | 21.94 | 21.80 | 21.86 | +0.027% | 446 | -2.287% |
| 2025-02-13 | 21.85 | 21.85 | 21.85 | 21.85 | +0.109% | 534 | -2.261% |
| 2025-02-12 | 21.82 | 21.83 | 21.82 | 21.83 | -0.203% | 442 | -2.155% |
| 2025-02-11 | 21.95 | 21.95 | 21.80 | 21.88 | -0.455% | 6,355 | -2.354% |
| 2025-02-10 | 20.65 | 22.01 | 20.65 | 21.98 | +0.878% | 3,837 | -2.799% |
| 2025-02-07 | 21.59 | 21.86 | 21.59 | 21.78 | 0.000% | 4,334 | -1.945% |