PRM
Perimeter Solutions, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:58 PM EDT
27.81USD+2.431%(+0.66)1,273,327
PRM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.00 | 28.09 | 26.76 | 27.81 | +2.431% | 1,273,327 | 0.000% |
| 2026-10-22 | 27.28 | 27.39 | 26.71 | 27.15 | -0.330% | 1,115,589 | +2.431% |
| 2026-10-21 | 26.89 | 27.86 | 26.89 | 27.24 | +0.628% | 1,026,852 | +2.093% |
| 2026-10-20 | 26.33 | 27.22 | 26.00 | 27.07 | +2.732% | 1,195,056 | +2.734% |
| 2026-10-19 | 26.97 | 27.19 | 26.23 | 26.35 | -0.716% | 1,196,145 | +5.541% |
| 2026-10-16 | 27.11 | 27.25 | 26.32 | 26.54 | -2.784% | 1,515,592 | +4.785% |
| 2026-10-15 | 27.45 | 27.64 | 26.92 | 27.30 | -0.691% | 827,076 | +1.868% |
| 2026-10-14 | 27.33 | 28.20 | 27.16 | 27.49 | -0.036% | 1,430,943 | +1.164% |
| 2026-10-13 | 27.07 | 27.52 | 26.85 | 27.50 | +1.513% | 844,652 | +1.127% |
| 2026-10-12 | 27.51 | 27.70 | 26.66 | 27.09 | -2.378% | 867,358 | +2.658% |
| 2026-10-09 | 28.00 | 28.01 | 27.24 | 27.75 | +0.181% | 532,186 | +0.216% |
| 2026-10-08 | 27.88 | 28.95 | 27.54 | 27.70 | -2.602% | 1,374,060 | +0.397% |
| 2026-10-07 | 28.20 | 28.61 | 28.15 | 28.44 | -0.629% | 1,449,345 | -2.215% |
| 2026-10-06 | 28.27 | 28.92 | 27.89 | 28.62 | +1.959% | 1,145,799 | -2.830% |
| 2026-10-05 | 27.44 | 28.36 | 27.25 | 28.07 | +2.259% | 1,088,391 | -0.926% |
| 2026-10-02 | 27.05 | 28.09 | 26.95 | 27.45 | +0.919% | 1,421,023 | +1.311% |
| 2026-10-01 | 26.30 | 27.31 | 25.29 | 27.20 | +3.343% | 1,638,262 | +2.243% |
| 2026-09-30 | 27.15 | 27.20 | 25.82 | 26.32 | -2.229% | 3,510,095 | +5.661% |
| 2026-09-29 | 28.07 | 28.07 | 26.91 | 26.92 | -3.443% | 1,330,959 | +3.306% |
| 2026-09-28 | 29.41 | 29.92 | 27.87 | 27.88 | -4.225% | 753,953 | -0.251% |
| 2026-09-25 | 28.20 | 29.43 | 28.07 | 29.11 | +3.742% | 1,217,820 | -4.466% |
| 2026-09-24 | 28.16 | 28.18 | 27.26 | 28.06 | -0.778% | 2,328,195 | -0.891% |
| 2026-09-23 | 29.40 | 29.62 | 28.26 | 28.28 | -5.005% | 1,120,747 | -1.662% |
| 2026-09-22 | 31.79 | 32.20 | 29.68 | 29.77 | -5.880% | 1,310,550 | -6.584% |
| 2026-09-21 | 32.48 | 32.48 | 31.37 | 31.63 | -1.709% | 1,020,799 | -12.077% |
| 2026-09-18 | 32.17 | 32.65 | 31.93 | 32.18 | 0.000% | 2,090,878 | -13.580% |
| 2026-09-17 | 31.92 | 32.59 | 31.85 | 32.18 | +0.878% | 1,003,767 | -13.580% |
| 2026-09-16 | 31.72 | 31.94 | 31.14 | 31.90 | +1.077% | 1,046,878 | -12.821% |
| 2026-09-15 | 31.39 | 31.79 | 30.88 | 31.56 | +1.121% | 968,532 | -11.882% |
| 2026-09-14 | 31.01 | 31.36 | 30.55 | 31.21 | -1.109% | 963,567 | -10.894% |
| 2026-09-11 | 31.10 | 32.10 | 30.79 | 31.56 | +3.340% | 1,141,962 | -11.882% |
| 2026-09-10 | 30.79 | 31.52 | 30.37 | 30.54 | -2.209% | 1,193,460 | -8.939% |
| 2026-09-09 | 32.15 | 32.45 | 31.05 | 31.23 | -2.559% | 1,000,216 | -10.951% |
| 2026-09-08 | 31.81 | 32.51 | 31.60 | 32.05 | +0.913% | 899,316 | -13.229% |
| 2026-09-04 | 31.76 | 32.21 | 31.73 | 31.76 | -0.905% | 1,201,367 | -12.437% |
| 2026-09-03 | 31.23 | 32.06 | 30.63 | 32.05 | +3.688% | 1,019,188 | -13.229% |
| 2026-09-02 | 30.33 | 31.11 | 30.30 | 30.91 | +1.879% | 866,437 | -10.029% |
| 2026-09-01 | 30.22 | 30.50 | 29.66 | 30.34 | -0.525% | 831,164 | -8.339% |
| 2026-08-31 | 30.69 | 31.30 | 30.37 | 30.50 | -0.392% | 885,088 | -8.820% |
| 2026-08-28 | 32.19 | 32.56 | 30.59 | 30.62 | -4.402% | 726,000 | -9.177% |
| 2026-08-27 | 31.35 | 32.31 | 31.19 | 32.03 | +2.792% | 668,972 | -13.175% |
| 2026-08-26 | 31.53 | 31.80 | 30.99 | 31.16 | -0.447% | 885,224 | -10.751% |
| 2026-08-25 | 30.87 | 32.02 | 30.67 | 31.30 | +2.087% | 804,382 | -11.150% |
| 2026-08-24 | 31.39 | 31.50 | 30.59 | 30.66 | -2.481% | 1,054,014 | -9.295% |
| 2026-08-21 | 30.99 | 31.69 | 30.68 | 31.44 | +1.191% | 1,096,259 | -11.546% |
| 2026-08-20 | 30.12 | 31.48 | 30.12 | 31.07 | +2.036% | 1,257,892 | -10.492% |
| 2026-08-19 | 32.33 | 33.80 | 30.35 | 30.45 | -4.245% | 1,477,652 | -8.670% |
| 2026-08-18 | 32.24 | 32.81 | 31.48 | 31.80 | -2.424% | 2,019,456 | -12.547% |
| 2026-08-17 | 33.85 | 34.25 | 32.37 | 32.59 | -3.864% | 1,086,821 | -14.667% |
| 2026-08-14 | 33.72 | 34.12 | 33.37 | 33.90 | +0.326% | 716,330 | -17.965% |
| 2026-08-13 | 34.34 | 35.05 | 33.75 | 33.79 | -2.228% | 1,079,230 | -17.698% |
| 2026-08-12 | 35.24 | 35.93 | 34.55 | 34.56 | +0.087% | 1,677,831 | -19.531% |
| 2026-08-11 | 35.06 | 35.49 | 34.21 | 34.53 | -0.029% | 900,629 | -19.461% |
| 2026-08-10 | 34.75 | 36.10 | 34.22 | 34.54 | -2.042% | 1,267,671 | -19.485% |
| 2026-08-07 | 37.38 | 38.17 | 35.07 | 35.26 | -5.596% | 1,501,341 | -21.129% |
| 2026-08-06 | 34.58 | 37.38 | 34.58 | 37.35 | +6.806% | 1,230,570 | -25.542% |
| 2026-08-05 | 33.43 | 35.68 | 32.93 | 34.97 | +5.173% | 1,524,871 | -20.475% |
| 2026-08-04 | 30.59 | 33.69 | 29.95 | 33.25 | +9.016% | 2,157,977 | -16.361% |
| 2026-08-03 | 30.11 | 31.06 | 28.88 | 30.50 | -0.359% | 3,613,779 | -8.820% |
| 2026-07-31 | 31.20 | 32.40 | 29.71 | 30.61 | -17.781% | 6,418,001 | -9.147% |
| 2026-07-30 | 35.12 | 37.53 | 35.12 | 37.23 | +7.384% | 1,989,934 | -25.302% |
| 2026-07-29 | 35.43 | 35.48 | 33.72 | 34.67 | -0.687% | 1,387,767 | -19.787% |
| 2026-07-28 | 33.82 | 35.51 | 33.01 | 34.91 | +4.772% | 1,708,067 | -20.338% |
| 2026-07-27 | 34.08 | 34.22 | 32.97 | 33.32 | -1.216% | 1,389,688 | -16.537% |
| 2026-07-24 | 34.90 | 35.10 | 33.59 | 33.73 | -0.969% | 1,078,435 | -17.551% |
| 2026-07-23 | 33.76 | 34.68 | 33.55 | 34.06 | +0.088% | 882,039 | -18.350% |
| 2026-07-22 | 34.52 | 35.49 | 33.86 | 34.03 | -2.185% | 1,372,671 | -18.278% |
| 2026-07-21 | 34.92 | 35.50 | 34.39 | 34.79 | +0.346% | 970,971 | -20.063% |
| 2026-07-20 | 34.54 | 35.66 | 34.49 | 34.67 | +0.726% | 1,606,696 | -19.787% |
| 2026-07-17 | 33.88 | 35.50 | 33.88 | 34.42 | -1.234% | 1,712,323 | -19.204% |
| 2026-07-16 | 33.19 | 34.91 | 33.16 | 34.85 | +3.937% | 1,258,517 | -20.201% |
| 2026-07-15 | 33.11 | 33.72 | 32.47 | 33.53 | +0.630% | 1,356,727 | -17.059% |
| 2026-07-14 | 33.53 | 33.90 | 32.78 | 33.32 | +1.369% | 1,111,365 | -16.537% |
| 2026-07-13 | 33.98 | 34.37 | 32.48 | 32.87 | -4.225% | 1,586,404 | -15.394% |
| 2026-07-10 | 34.68 | 35.05 | 33.71 | 34.32 | -2.194% | 1,250,988 | -18.969% |
| 2026-07-09 | 35.65 | 35.99 | 34.29 | 35.09 | +3.847% | 1,666,680 | -20.747% |
| 2026-07-08 | 33.06 | 34.11 | 33.00 | 33.79 | +1.047% | 1,063,974 | -17.698% |
| 2026-07-07 | 33.64 | 34.32 | 32.63 | 33.44 | -1.299% | 1,198,174 | -16.836% |
| 2026-07-06 | 34.33 | 34.81 | 33.79 | 33.88 | -0.118% | 841,004 | -17.916% |
| 2026-07-02 | 35.40 | 35.45 | 32.95 | 33.92 | -2.107% | 1,246,350 | -18.013% |
| 2026-07-01 | 35.37 | 35.84 | 34.56 | 34.65 | -2.805% | 900,660 | -19.740% |
| 2026-06-30 | 33.23 | 35.93 | 32.77 | 35.65 | +8.921% | 2,248,537 | -21.992% |
| 2026-06-29 | 34.78 | 35.54 | 32.69 | 32.73 | -4.855% | 2,173,683 | -15.032% |
| 2026-06-26 | 36.52 | 37.52 | 34.14 | 34.40 | -6.775% | 9,629,849 | -19.157% |
| 2026-06-25 | 35.77 | 36.99 | 35.72 | 36.90 | +3.246% | 2,015,278 | -24.634% |
| 2026-06-24 | 35.29 | 35.95 | 34.38 | 35.74 | -0.195% | 1,567,388 | -22.188% |
| 2026-06-23 | 36.25 | 36.95 | 35.72 | 35.81 | -4.328% | 1,150,396 | -22.340% |
| 2026-06-22 | 37.80 | 37.80 | 36.23 | 37.43 | -0.926% | 958,409 | -25.701% |
| 2026-06-18 | 35.75 | 38.17 | 35.65 | 37.78 | +6.004% | 3,896,256 | -26.390% |
| 2026-06-17 | 36.65 | 36.86 | 35.36 | 35.64 | -2.329% | 1,589,347 | -21.970% |
| 2026-06-16 | 36.41 | 36.95 | 35.92 | 36.49 | +0.358% | 1,438,454 | -23.787% |
| 2026-06-15 | 35.90 | 36.42 | 35.34 | 36.36 | +2.509% | 1,419,799 | -23.515% |
| 2026-06-12 | 35.20 | 36.01 | 34.92 | 35.47 | +1.198% | 1,663,656 | -21.596% |
| 2026-06-11 | 34.39 | 35.22 | 34.09 | 35.05 | +3.637% | 2,179,156 | -20.656% |
| 2026-06-10 | 32.91 | 33.87 | 32.59 | 33.82 | +3.204% | 1,801,214 | -17.771% |
| 2026-06-09 | 31.87 | 32.85 | 31.18 | 32.77 | +5.438% | 1,551,360 | -15.136% |
| 2026-06-08 | 30.51 | 31.33 | 30.43 | 31.08 | +3.050% | 1,187,033 | -10.521% |
| 2026-06-05 | 30.30 | 31.25 | 29.82 | 30.16 | -1.115% | 934,097 | -7.792% |
| 2026-06-04 | 29.87 | 30.85 | 29.66 | 30.50 | +2.212% | 1,742,065 | -8.820% |
| 2026-06-03 | 30.71 | 30.99 | 29.63 | 29.84 | -2.959% | 1,079,249 | -6.803% |
| 2026-06-02 | 31.72 | 32.75 | 30.73 | 30.75 | -2.966% | 981,758 | -9.561% |
| 2026-06-01 | 32.11 | 32.41 | 31.30 | 31.69 | -1.828% | 1,174,441 | -12.244% |
| 2026-05-29 | 32.63 | 32.92 | 31.70 | 32.28 | -0.616% | 1,389,512 | -13.848% |
| 2026-05-28 | 31.70 | 32.49 | 31.20 | 32.48 | +2.622% | 741,837 | -14.378% |
| 2026-05-27 | 31.24 | 32.79 | 30.74 | 31.65 | +0.893% | 1,099,968 | -12.133% |
| 2026-05-26 | 31.30 | 31.67 | 30.60 | 31.37 | +0.868% | 1,312,908 | -11.348% |
| 2026-05-22 | 31.64 | 31.77 | 30.54 | 31.10 | -0.955% | 1,266,852 | -10.579% |
| 2026-05-21 | 33.16 | 33.31 | 31.32 | 31.40 | -6.269% | 1,302,538 | -11.433% |
| 2026-05-20 | 34.07 | 34.42 | 33.31 | 33.50 | -0.711% | 1,430,482 | -16.985% |
| 2026-05-19 | 33.03 | 33.86 | 32.35 | 33.74 | +0.897% | 1,139,776 | -17.576% |
| 2026-05-18 | 33.32 | 34.51 | 33.05 | 33.44 | +0.632% | 1,121,701 | -16.836% |
| 2026-05-15 | 33.40 | 33.87 | 32.46 | 33.23 | -2.265% | 1,479,305 | -16.311% |
| 2026-05-14 | 33.97 | 34.89 | 33.31 | 34.00 | +0.265% | 1,672,293 | -18.206% |
| 2026-05-13 | 32.42 | 34.04 | 32.30 | 33.91 | +5.639% | 1,892,284 | -17.989% |
| 2026-05-12 | 31.92 | 32.22 | 30.92 | 32.10 | -0.187% | 1,431,602 | -13.364% |
| 2026-05-11 | 32.04 | 34.29 | 31.90 | 32.16 | +1.228% | 1,641,704 | -13.526% |
| 2026-05-08 | 30.11 | 32.02 | 29.38 | 31.77 | +8.208% | 2,054,700 | -12.465% |
| 2026-05-07 | 27.91 | 29.38 | 27.42 | 29.36 | +7.114% | 2,709,529 | -5.279% |
| 2026-05-06 | 29.05 | 29.05 | 25.42 | 27.41 | -9.178% | 3,268,970 | +1.459% |
| 2026-05-05 | 29.92 | 30.74 | 29.77 | 30.18 | +1.479% | 1,570,634 | -7.853% |
| 2026-05-04 | 31.02 | 31.02 | 29.56 | 29.74 | -2.396% | 971,879 | -6.490% |
| 2026-05-01 | 30.40 | 30.67 | 29.96 | 30.47 | +0.561% | 985,394 | -8.730% |
| 2026-04-30 | 30.58 | 30.75 | 30.05 | 30.30 | -0.460% | 1,161,009 | -8.218% |
| 2026-04-29 | 31.11 | 31.29 | 29.93 | 30.44 | -2.405% | 964,159 | -8.640% |
| 2026-04-28 | 31.42 | 31.64 | 30.78 | 31.19 | -1.141% | 1,036,536 | -10.837% |
| 2026-04-27 | 30.77 | 31.57 | 30.77 | 31.55 | +2.269% | 996,758 | -11.854% |
| 2026-04-24 | 31.22 | 31.43 | 30.64 | 30.85 | -0.194% | 862,388 | -9.854% |
| 2026-04-23 | 30.60 | 31.92 | 30.49 | 30.91 | +0.848% | 1,400,392 | -10.029% |
| 2026-04-22 | 29.83 | 30.73 | 29.60 | 30.65 | +4.287% | 1,158,030 | -9.266% |
| 2026-04-21 | 29.07 | 29.52 | 28.84 | 29.39 | +0.893% | 979,726 | -5.376% |
| 2026-04-20 | 27.72 | 29.15 | 27.59 | 29.13 | +4.784% | 998,051 | -4.531% |
| 2026-04-17 | 28.13 | 28.34 | 27.51 | 27.80 | +0.361% | 961,922 | +0.036% |
| 2026-04-16 | 27.10 | 27.76 | 26.90 | 27.70 | +2.026% | 1,082,735 | +0.397% |
| 2026-04-15 | 26.40 | 27.37 | 26.40 | 27.15 | +2.647% | 1,343,048 | +2.431% |
| 2026-04-14 | 25.60 | 26.46 | 25.42 | 26.45 | +3.970% | 1,290,853 | +5.142% |
| 2026-04-13 | 25.25 | 25.78 | 25.00 | 25.44 | -0.157% | 726,089 | +9.316% |
| 2026-04-10 | 25.08 | 25.48 | 24.81 | 25.48 | +1.757% | 867,775 | +9.144% |
| 2026-04-09 | 25.30 | 25.65 | 24.81 | 25.04 | -0.949% | 807,904 | +11.062% |
| 2026-04-08 | 25.31 | 25.58 | 24.83 | 25.28 | +4.636% | 972,000 | +10.008% |
| 2026-04-07 | 24.78 | 25.22 | 23.91 | 24.16 | -2.933% | 1,228,277 | +15.108% |
| 2026-04-06 | 25.61 | 25.82 | 24.87 | 24.89 | -2.735% | 950,887 | +11.732% |
| 2026-04-02 | 25.25 | 25.83 | 25.18 | 25.59 | -1.121% | 1,169,349 | +8.675% |
| 2026-04-01 | 24.93 | 26.02 | 24.74 | 25.88 | +5.979% | 1,302,567 | +7.457% |
| 2026-03-31 | 22.30 | 24.46 | 22.25 | 24.42 | +14.756% | 2,358,236 | +13.882% |
| 2026-03-30 | 21.58 | 21.70 | 21.20 | 21.28 | -0.281% | 824,234 | +30.686% |
| 2026-03-27 | 21.31 | 21.60 | 21.20 | 21.34 | -0.466% | 675,520 | +30.319% |
| 2026-03-26 | 21.65 | 21.91 | 21.23 | 21.44 | -1.606% | 894,033 | +29.711% |
| 2026-03-25 | 22.51 | 22.77 | 21.77 | 21.79 | -1.447% | 794,749 | +27.627% |
| 2026-03-24 | 21.26 | 22.13 | 21.08 | 22.11 | +4.886% | 1,338,585 | +25.780% |
| 2026-03-23 | 21.15 | 21.68 | 21.01 | 21.08 | +1.885% | 1,560,807 | +31.926% |
| 2026-03-20 | 21.46 | 21.46 | 20.38 | 20.69 | -2.498% | 1,786,283 | +34.413% |
| 2026-03-19 | 21.52 | 21.73 | 20.89 | 21.22 | -3.105% | 1,030,736 | +31.056% |
| 2026-03-18 | 22.32 | 22.46 | 21.63 | 21.90 | -2.232% | 1,062,535 | +26.986% |
| 2026-03-17 | 22.00 | 22.64 | 21.81 | 22.40 | +1.864% | 1,003,022 | +24.152% |
| 2026-03-16 | 23.06 | 23.24 | 21.97 | 21.99 | -3.383% | 1,190,894 | +26.467% |
| 2026-03-13 | 23.32 | 23.36 | 22.66 | 22.76 | -1.258% | 744,653 | +22.188% |
| 2026-03-12 | 22.90 | 23.39 | 22.77 | 23.05 | -1.030% | 1,065,479 | +20.651% |
| 2026-03-11 | 23.20 | 23.41 | 22.72 | 23.29 | -0.640% | 778,875 | +19.407% |
| 2026-03-10 | 23.92 | 23.99 | 23.29 | 23.44 | -1.595% | 1,008,145 | +18.643% |
| 2026-03-09 | 23.10 | 23.95 | 22.70 | 23.82 | +1.232% | 1,211,394 | +16.751% |
| 2026-03-06 | 23.65 | 24.02 | 23.36 | 23.53 | -3.288% | 1,152,961 | +18.190% |
| 2026-03-05 | 23.91 | 24.41 | 23.65 | 24.33 | +0.745% | 1,724,302 | +14.303% |
| 2026-03-04 | 24.44 | 24.53 | 23.79 | 24.15 | -0.862% | 1,139,294 | +15.155% |
| 2026-03-03 | 23.18 | 24.42 | 23.08 | 24.36 | +4.729% | 1,430,616 | +14.163% |
| 2026-03-02 | 23.50 | 23.54 | 22.69 | 23.26 | -0.937% | 2,065,229 | +19.561% |
| 2026-02-27 | 23.39 | 23.53 | 22.78 | 23.48 | -0.085% | 2,054,228 | +18.441% |
| 2026-02-26 | 25.17 | 25.17 | 22.57 | 23.50 | -10.884% | 2,124,279 | +18.340% |
| 2026-02-25 | 26.59 | 26.85 | 26.05 | 26.37 | -0.038% | 1,167,623 | +5.461% |
| 2026-02-24 | 26.38 | 26.83 | 26.18 | 26.38 | +0.725% | 660,463 | +5.421% |
| 2026-02-23 | 26.55 | 26.55 | 25.84 | 26.19 | -1.689% | 817,937 | +6.186% |
| 2026-02-20 | 26.83 | 27.22 | 26.27 | 26.64 | -1.187% | 728,024 | +4.392% |
| 2026-02-19 | 26.58 | 27.03 | 26.41 | 26.96 | +0.037% | 751,427 | +3.153% |
| 2026-02-18 | 26.64 | 27.39 | 26.39 | 26.95 | +1.852% | 834,302 | +3.191% |
| 2026-02-17 | 26.09 | 26.89 | 26.01 | 26.46 | +0.915% | 781,450 | +5.102% |
| 2026-02-13 | 25.47 | 26.45 | 25.01 | 26.22 | +0.963% | 799,501 | +6.064% |
| 2026-02-12 | 27.79 | 28.24 | 25.86 | 25.97 | -5.080% | 1,057,639 | +7.085% |
| 2026-02-11 | 27.69 | 27.98 | 27.14 | 27.36 | +0.367% | 788,841 | +1.645% |
| 2026-02-10 | 26.91 | 27.49 | 26.85 | 27.26 | +0.479% | 812,732 | +2.018% |
| 2026-02-09 | 27.07 | 27.39 | 26.71 | 27.13 | +0.705% | 654,791 | +2.506% |
| 2026-02-06 | 26.77 | 27.22 | 26.63 | 26.94 | +2.982% | 972,156 | +3.229% |
| 2026-02-05 | 26.37 | 27.33 | 26.02 | 26.16 | -2.424% | 897,865 | +6.307% |
| 2026-02-04 | 26.79 | 26.85 | 26.00 | 26.81 | +0.714% | 1,024,484 | +3.730% |
| 2026-02-03 | 26.64 | 27.01 | 26.26 | 26.62 | +1.603% | 685,833 | +4.470% |
| 2026-02-02 | 25.86 | 26.52 | 25.82 | 26.20 | +0.191% | 841,511 | +6.145% |
| 2026-01-30 | 25.66 | 26.30 | 25.17 | 26.15 | +0.654% | 1,259,434 | +6.348% |
| 2026-01-29 | 26.86 | 26.89 | 25.81 | 25.98 | -1.888% | 1,102,312 | +7.044% |
| 2026-01-28 | 26.91 | 27.15 | 26.27 | 26.48 | -0.935% | 736,311 | +5.023% |
| 2026-01-27 | 27.58 | 27.80 | 26.68 | 26.73 | -2.835% | 838,071 | +4.040% |
| 2026-01-26 | 28.44 | 28.61 | 27.38 | 27.51 | -2.516% | 548,446 | +1.091% |
| 2026-01-23 | 28.99 | 29.09 | 28.14 | 28.22 | -2.319% | 733,813 | -1.453% |
| 2026-01-22 | 28.54 | 29.48 | 28.30 | 28.89 | +2.702% | 850,059 | -3.738% |
| 2026-01-21 | 28.62 | 28.66 | 27.87 | 28.13 | -0.390% | 730,954 | -1.138% |
| 2026-01-20 | 28.49 | 29.08 | 28.09 | 28.24 | -1.328% | 620,674 | -1.523% |
| 2026-01-16 | 29.00 | 29.60 | 27.86 | 28.62 | -2.421% | 963,939 | -2.830% |
| 2026-01-15 | 28.29 | 29.53 | 28.29 | 29.33 | +3.384% | 798,101 | -5.182% |
| 2026-01-14 | 28.19 | 28.69 | 27.77 | 28.37 | +1.033% | 790,337 | -1.974% |
| 2026-01-13 | 27.70 | 28.46 | 27.59 | 28.08 | +1.080% | 1,039,616 | -0.962% |
| 2026-01-12 | 28.82 | 29.10 | 27.54 | 27.78 | -6.275% | 1,441,028 | +0.108% |
| 2026-01-09 | 29.30 | 29.88 | 29.15 | 29.64 | +1.160% | 873,395 | -6.174% |
| 2026-01-08 | 28.50 | 29.39 | 28.22 | 29.30 | +2.448% | 771,841 | -5.085% |
| 2026-01-07 | 28.12 | 28.75 | 27.78 | 28.60 | +1.635% | 803,810 | -2.762% |
| 2026-01-06 | 27.72 | 28.24 | 27.40 | 28.14 | +1.442% | 763,519 | -1.173% |
| 2026-01-05 | 27.45 | 28.22 | 27.25 | 27.74 | +0.836% | 469,208 | +0.252% |
| 2026-01-02 | 27.56 | 28.00 | 27.05 | 27.51 | -0.073% | 593,880 | +1.091% |
| 2025-12-31 | 27.83 | 28.00 | 27.47 | 27.53 | -1.042% | 659,885 | +1.017% |
| 2025-12-30 | 28.24 | 28.24 | 27.79 | 27.82 | -1.102% | 439,430 | -0.036% |
| 2025-12-29 | 28.02 | 28.29 | 27.53 | 28.13 | +0.178% | 602,759 | -1.138% |
| 2025-12-26 | 27.92 | 28.23 | 27.71 | 28.08 | +0.429% | 553,153 | -0.962% |
| 2025-12-24 | 27.71 | 28.00 | 27.51 | 27.96 | +0.431% | 368,698 | -0.536% |
| 2025-12-23 | 27.99 | 28.02 | 27.60 | 27.84 | -0.500% | 684,023 | -0.108% |
| 2025-12-22 | 28.31 | 28.59 | 27.84 | 27.98 | -1.166% | 548,379 | -0.608% |
| 2025-12-19 | 27.64 | 28.36 | 27.64 | 28.31 | +1.945% | 1,404,902 | -1.766% |
| 2025-12-18 | 27.96 | 28.52 | 27.65 | 27.77 | +0.543% | 764,765 | +0.144% |
| 2025-12-17 | 27.53 | 27.96 | 26.92 | 27.62 | -1.322% | 2,390,290 | +0.688% |
| 2025-12-16 | 27.75 | 28.69 | 27.69 | 27.99 | -0.639% | 826,549 | -0.643% |
| 2025-12-15 | 28.28 | 28.81 | 27.63 | 28.17 | -0.845% | 873,809 | -1.278% |
| 2025-12-12 | 29.66 | 29.78 | 28.10 | 28.41 | -1.286% | 1,335,817 | -2.112% |
| 2025-12-11 | 29.51 | 29.56 | 28.61 | 28.78 | +0.244% | 1,379,030 | -3.370% |
| 2025-12-10 | 28.92 | 29.31 | 28.32 | 28.71 | -0.657% | 1,399,324 | -3.135% |
| 2025-12-09 | 28.23 | 29.23 | 27.89 | 28.90 | +2.192% | 1,087,860 | -3.772% |
| 2025-12-08 | 28.65 | 28.82 | 28.27 | 28.28 | -1.291% | 866,608 | -1.662% |
| 2025-12-05 | 28.05 | 28.77 | 27.90 | 28.65 | +2.139% | 759,958 | -2.932% |
| 2025-12-04 | 27.39 | 28.38 | 27.30 | 28.05 | +1.704% | 906,333 | -0.856% |
| 2025-12-03 | 27.48 | 27.80 | 27.02 | 27.58 | +0.327% | 882,901 | +0.834% |
| 2025-12-02 | 27.69 | 27.88 | 27.22 | 27.49 | +0.036% | 602,984 | +1.164% |
| 2025-12-01 | 27.87 | 27.97 | 27.38 | 27.48 | -1.435% | 538,364 | +1.201% |
| 2025-11-28 | 27.96 | 28.06 | 27.68 | 27.88 | +0.396% | 275,827 | -0.251% |
| 2025-11-26 | 27.08 | 27.89 | 26.92 | 27.77 | +1.499% | 711,514 | +0.144% |
| 2025-11-25 | 26.74 | 27.47 | 26.61 | 27.36 | +2.280% | 869,942 | +1.645% |
| 2025-11-24 | 26.37 | 27.09 | 26.06 | 26.75 | +1.518% | 1,658,982 | +3.963% |
| 2025-11-21 | 25.31 | 26.39 | 25.04 | 26.35 | +3.863% | 1,291,254 | +5.541% |
| 2025-11-20 | 26.31 | 26.76 | 25.19 | 25.37 | -2.610% | 1,592,643 | +9.618% |
| 2025-11-19 | 26.00 | 26.68 | 25.80 | 26.05 | +1.283% | 1,177,500 | +6.756% |
| 2025-11-18 | 25.46 | 26.20 | 25.10 | 25.72 | +0.351% | 613,910 | +8.126% |
| 2025-11-17 | 25.33 | 26.29 | 25.33 | 25.63 | +1.184% | 785,888 | +8.506% |
| 2025-11-14 | 24.93 | 25.72 | 24.60 | 25.33 | -1.286% | 655,582 | +9.791% |
| 2025-11-13 | 26.15 | 26.40 | 25.53 | 25.66 | -2.582% | 980,212 | +8.379% |
| 2025-11-12 | 25.72 | 26.87 | 25.70 | 26.34 | +2.411% | 1,234,056 | +5.581% |
| 2025-11-11 | 25.44 | 25.76 | 25.19 | 25.72 | +0.351% | 602,067 | +8.126% |
| 2025-11-10 | 25.08 | 25.91 | 24.78 | 25.63 | +3.097% | 780,828 | +8.506% |
| 2025-11-07 | 24.87 | 25.30 | 24.16 | 24.86 | +1.718% | 782,798 | +11.866% |
| 2025-11-06 | 25.06 | 25.49 | 23.84 | 24.44 | -2.240% | 1,276,432 | +13.789% |
| 2025-11-05 | 24.40 | 25.34 | 24.01 | 25.00 | +3.520% | 1,053,002 | +11.240% |
| 2025-11-04 | 23.25 | 24.56 | 23.15 | 24.15 | +1.856% | 1,821,825 | +15.155% |
| 2025-11-03 | 24.00 | 24.55 | 23.25 | 23.71 | +0.851% | 2,209,487 | +17.292% |
| 2025-10-31 | 25.54 | 25.54 | 23.41 | 23.51 | -9.052% | 3,236,082 | +18.290% |
| 2025-10-30 | 23.40 | 27.74 | 22.72 | 25.85 | +21.134% | 3,405,704 | +7.582% |
| 2025-10-29 | 21.50 | 22.02 | 21.18 | 21.34 | -0.605% | 890,726 | +30.319% |
| 2025-10-28 | 21.25 | 21.49 | 21.00 | 21.47 | +1.274% | 756,846 | +29.530% |
| 2025-10-27 | 22.17 | 22.30 | 21.08 | 21.20 | -3.855% | 938,620 | +31.179% |
| 2025-10-24 | 21.86 | 22.13 | 21.74 | 22.05 | +1.519% | 650,189 | +26.122% |
| 2025-10-23 | 21.21 | 21.82 | 21.11 | 21.72 | +3.085% | 802,496 | +28.039% |
| 2025-10-22 | 20.91 | 21.24 | 20.38 | 21.07 | +0.286% | 989,840 | +31.989% |
| 2025-10-21 | 22.00 | 22.00 | 19.70 | 21.01 | -5.275% | 2,367,412 | +32.366% |
| 2025-10-20 | 24.15 | 24.85 | 22.02 | 22.18 | -3.229% | 3,080,800 | +25.383% |
| 2025-10-17 | 22.41 | 23.50 | 22.18 | 22.92 | +4.229% | 1,710,927 | +21.335% |
| 2025-10-16 | 22.62 | 23.37 | 21.84 | 21.99 | -2.440% | 869,328 | +26.467% |
| 2025-10-15 | 22.32 | 22.81 | 22.09 | 22.54 | +2.130% | 1,239,409 | +23.381% |
| 2025-10-14 | 21.79 | 22.34 | 21.71 | 22.07 | -0.406% | 563,119 | +26.008% |
| 2025-10-13 | 21.65 | 22.19 | 21.63 | 22.16 | +4.528% | 838,041 | +25.496% |
| 2025-10-10 | 21.68 | 21.89 | 21.14 | 21.20 | -2.304% | 631,618 | +31.179% |
| 2025-10-09 | 22.31 | 22.49 | 21.54 | 21.70 | -2.647% | 508,500 | +28.157% |
| 2025-10-08 | 22.48 | 22.66 | 22.07 | 22.29 | +0.451% | 946,562 | +24.764% |
| 2025-10-07 | 22.90 | 23.05 | 22.11 | 22.19 | -3.100% | 916,388 | +25.327% |
| 2025-10-06 | 22.45 | 23.12 | 22.45 | 22.90 | +2.599% | 1,010,356 | +21.441% |
| 2025-10-03 | 21.93 | 22.44 | 21.81 | 22.32 | +1.871% | 589,999 | +24.597% |
| 2025-10-02 | 21.96 | 22.21 | 21.59 | 21.91 | -0.046% | 963,593 | +26.928% |
| 2025-10-01 | 22.10 | 22.17 | 21.65 | 21.92 | -2.099% | 867,831 | +26.870% |
| 2025-09-30 | 21.68 | 22.56 | 21.61 | 22.39 | +4.724% | 1,324,252 | +24.207% |
| 2025-09-29 | 21.47 | 21.58 | 21.14 | 21.38 | -0.466% | 701,313 | +30.075% |
| 2025-09-26 | 21.31 | 21.76 | 21.25 | 21.48 | +0.798% | 806,619 | +29.469% |
| 2025-09-25 | 21.92 | 21.92 | 21.23 | 21.31 | -3.400% | 1,120,578 | +30.502% |
| 2025-09-24 | 22.50 | 22.68 | 22.05 | 22.06 | -1.165% | 1,089,587 | +26.065% |
| 2025-09-23 | 21.93 | 22.72 | 21.93 | 22.32 | +1.686% | 1,156,028 | +24.597% |
| 2025-09-22 | 21.87 | 22.11 | 21.72 | 21.95 | +0.274% | 708,263 | +26.697% |
| 2025-09-19 | 22.13 | 22.25 | 21.57 | 21.89 | -0.681% | 2,347,228 | +27.044% |
| 2025-09-18 | 21.65 | 22.07 | 21.50 | 22.04 | +2.084% | 753,492 | +26.180% |
| 2025-09-17 | 21.62 | 21.97 | 21.35 | 21.59 | +0.139% | 938,071 | +28.810% |
| 2025-09-16 | 22.25 | 22.25 | 20.89 | 21.56 | -3.836% | 1,067,507 | +28.989% |
| 2025-09-15 | 22.30 | 22.65 | 22.15 | 22.42 | +0.719% | 888,030 | +24.041% |
| 2025-09-12 | 22.18 | 22.34 | 22.07 | 22.26 | +0.270% | 748,413 | +24.933% |
| 2025-09-11 | 22.16 | 22.57 | 22.01 | 22.20 | +0.817% | 1,309,130 | +25.270% |
| 2025-09-10 | 22.31 | 22.74 | 22.00 | 22.02 | -0.811% | 1,068,399 | +26.294% |
| 2025-09-09 | 22.72 | 22.80 | 21.82 | 22.20 | -3.394% | 1,079,812 | +25.270% |
| 2025-09-08 | 22.42 | 23.07 | 22.25 | 22.98 | +2.727% | 1,539,200 | +21.018% |
| 2025-09-05 | 22.07 | 22.50 | 21.80 | 22.37 | +0.404% | 1,562,134 | +24.318% |
| 2025-09-04 | 23.29 | 23.79 | 21.96 | 22.28 | +1.227% | 2,113,899 | +24.820% |
| 2025-09-03 | 22.57 | 22.74 | 21.70 | 22.01 | -2.265% | 1,597,008 | +26.352% |
| 2025-09-02 | 21.95 | 22.52 | 21.78 | 22.52 | +0.581% | 1,428,775 | +23.490% |
| 2025-08-29 | 22.09 | 22.50 | 21.88 | 22.39 | +1.680% | 1,303,950 | +24.207% |
| 2025-08-28 | 21.76 | 22.06 | 21.50 | 22.02 | +1.009% | 2,278,980 | +26.294% |
| 2025-08-27 | 21.32 | 21.80 | 21.28 | 21.80 | +1.254% | 1,241,921 | +27.569% |
| 2025-08-26 | 21.36 | 21.93 | 21.34 | 21.53 | +1.509% | 2,362,206 | +29.169% |
| 2025-08-25 | 19.92 | 21.21 | 19.80 | 21.21 | +8.881% | 2,347,098 | +31.117% |
| 2025-08-22 | 18.81 | 19.64 | 18.68 | 19.48 | +4.227% | 1,291,755 | +42.762% |
| 2025-08-21 | 18.42 | 18.72 | 18.41 | 18.69 | +1.466% | 820,222 | +48.796% |
| 2025-08-20 | 18.52 | 18.71 | 18.04 | 18.42 | -0.594% | 898,558 | +50.977% |
| 2025-08-19 | 18.59 | 18.77 | 18.37 | 18.53 | -0.643% | 923,986 | +50.081% |
| 2025-08-18 | 18.58 | 18.75 | 18.45 | 18.65 | +0.485% | 909,384 | +49.115% |
| 2025-08-15 | 18.50 | 18.74 | 18.25 | 18.56 | +0.216% | 1,180,333 | +49.838% |
| 2025-08-14 | 18.51 | 18.69 | 18.32 | 18.52 | +0.054% | 1,391,338 | +50.162% |
| 2025-08-13 | 18.10 | 18.52 | 17.74 | 18.51 | +2.265% | 1,332,836 | +50.243% |
| 2025-08-12 | 17.82 | 18.24 | 17.67 | 18.10 | +1.628% | 1,625,626 | +53.646% |
| 2025-08-11 | 17.95 | 18.27 | 17.60 | 17.81 | -1.056% | 1,239,250 | +56.148% |
| 2025-08-08 | 16.96 | 18.13 | 16.96 | 18.00 | +6.762% | 1,970,224 | +54.500% |
| 2025-08-07 | 16.61 | 17.32 | 16.00 | 16.86 | +6.574% | 1,453,140 | +64.947% |
| 2025-08-06 | 16.01 | 16.02 | 15.69 | 15.82 | -0.877% | 1,272,109 | +75.790% |
| 2025-08-05 | 15.98 | 16.06 | 15.79 | 15.96 | +1.141% | 752,465 | +74.248% |
| 2025-08-04 | 15.73 | 15.87 | 15.62 | 15.78 | +0.895% | 606,859 | +76.236% |
| 2025-08-01 | 15.76 | 15.82 | 15.43 | 15.64 | -3.038% | 1,103,314 | +77.813% |
| 2025-07-31 | 15.99 | 16.27 | 15.75 | 16.13 | +0.812% | 901,839 | +72.412% |
| 2025-07-30 | 16.36 | 16.50 | 15.96 | 16.00 | -1.780% | 790,966 | +73.812% |
| 2025-07-29 | 16.75 | 16.75 | 16.13 | 16.29 | -1.452% | 1,292,085 | +70.718% |
| 2025-07-28 | 16.86 | 16.91 | 16.43 | 16.53 | -1.957% | 643,420 | +68.240% |
| 2025-07-25 | 16.89 | 16.91 | 16.60 | 16.86 | +0.417% | 624,365 | +64.947% |
| 2025-07-24 | 16.78 | 17.01 | 16.65 | 16.79 | -1.119% | 904,556 | +65.634% |
| 2025-07-23 | 16.93 | 17.01 | 16.69 | 16.98 | +1.132% | 852,673 | +63.781% |
| 2025-07-22 | 17.18 | 17.27 | 16.51 | 16.79 | -2.497% | 1,465,957 | +65.634% |
| 2025-07-21 | 17.31 | 17.40 | 17.07 | 17.22 | +0.938% | 851,877 | +61.498% |
| 2025-07-18 | 17.17 | 17.24 | 17.00 | 17.06 | -0.117% | 1,221,696 | +63.013% |
| 2025-07-17 | 16.68 | 17.14 | 16.63 | 17.08 | +2.398% | 1,149,525 | +62.822% |
| 2025-07-16 | 16.27 | 16.81 | 16.10 | 16.68 | +2.394% | 1,315,380 | +66.727% |
| 2025-07-15 | 16.81 | 16.81 | 16.20 | 16.29 | -2.455% | 1,536,365 | +70.718% |
| 2025-07-14 | 16.08 | 16.71 | 16.08 | 16.70 | +2.959% | 995,035 | +66.527% |
| 2025-07-11 | 16.29 | 16.32 | 15.91 | 16.22 | -0.491% | 923,696 | +71.455% |
| 2025-07-10 | 16.00 | 16.33 | 15.90 | 16.30 | +2.451% | 1,599,505 | +70.613% |
| 2025-07-09 | 15.66 | 15.92 | 15.37 | 15.91 | +4.123% | 1,283,444 | +74.796% |
| 2025-07-08 | 15.39 | 15.44 | 15.00 | 15.28 | -0.065% | 1,487,734 | +82.003% |
| 2025-07-07 | 15.30 | 15.67 | 15.10 | 15.29 | -0.650% | 1,291,134 | +81.884% |
| 2025-07-03 | 15.26 | 15.46 | 15.11 | 15.39 | +0.786% | 990,152 | +80.702% |
| 2025-07-02 | 14.57 | 15.33 | 14.39 | 15.27 | +8.529% | 2,045,151 | +82.122% |
| 2025-07-01 | 13.80 | 14.24 | 13.79 | 14.07 | +1.078% | 1,105,775 | +97.655% |
| 2025-06-30 | 14.18 | 14.30 | 13.87 | 13.92 | -0.429% | 1,447,327 | +99.784% |
| 2025-06-27 | 13.87 | 14.02 | 13.74 | 13.98 | +0.287% | 2,131,286 | +98.927% |
| 2025-06-26 | 13.77 | 14.09 | 13.77 | 13.94 | +1.456% | 1,016,167 | +99.498% |
| 2025-06-25 | 13.79 | 13.85 | 13.55 | 13.74 | -0.794% | 715,644 | +102.402% |
| 2025-06-24 | 13.76 | 14.03 | 13.63 | 13.85 | +0.654% | 906,029 | +100.794% |
| 2025-06-23 | 13.30 | 13.80 | 13.19 | 13.76 | +3.614% | 752,467 | +102.108% |
| 2025-06-20 | 13.31 | 13.50 | 13.16 | 13.28 | +0.302% | 2,714,936 | +109.413% |
| 2025-06-18 | 13.09 | 13.36 | 13.06 | 13.24 | +0.838% | 787,857 | +110.045% |
| 2025-06-17 | 13.25 | 13.40 | 13.12 | 13.13 | -0.906% | 699,366 | +111.805% |
| 2025-06-16 | 13.20 | 13.41 | 13.04 | 13.25 | +0.760% | 1,066,434 | +109.887% |
| 2025-06-13 | 13.38 | 13.52 | 13.07 | 13.15 | -2.085% | 626,758 | +111.483% |
| 2025-06-12 | 13.35 | 13.69 | 13.19 | 13.43 | -1.467% | 842,187 | +107.074% |
| 2025-06-11 | 13.34 | 13.78 | 13.30 | 13.63 | +2.481% | 1,222,195 | +104.035% |
| 2025-06-10 | 13.07 | 13.34 | 13.07 | 13.30 | +2.229% | 753,593 | +109.098% |
| 2025-06-09 | 12.90 | 13.13 | 12.77 | 13.01 | +1.641% | 1,161,501 | +113.759% |
| 2025-06-06 | 12.82 | 12.88 | 12.69 | 12.80 | +1.186% | 809,955 | +117.266% |
| 2025-06-05 | 12.29 | 12.71 | 12.26 | 12.65 | +3.265% | 838,179 | +119.842% |
| 2025-06-04 | 12.31 | 12.48 | 12.20 | 12.25 | -1.210% | 1,021,604 | +127.020% |
| 2025-06-03 | 12.21 | 12.53 | 12.17 | 12.40 | +2.226% | 1,015,908 | +124.274% |
| 2025-06-02 | 12.08 | 12.23 | 12.00 | 12.13 | +0.497% | 908,924 | +129.266% |
| 2025-05-30 | 12.14 | 12.26 | 11.84 | 12.07 | -0.577% | 1,804,214 | +130.406% |
| 2025-05-29 | 12.01 | 12.26 | 11.97 | 12.14 | +1.420% | 1,099,112 | +129.077% |
| 2025-05-28 | 11.97 | 12.06 | 11.85 | 11.97 | +0.167% | 987,622 | +132.331% |
| 2025-05-27 | 11.81 | 11.98 | 11.75 | 11.95 | +1.876% | 809,893 | +132.720% |
| 2025-05-23 | 11.58 | 11.82 | 11.58 | 11.73 | -0.509% | 886,450 | +137.084% |
| 2025-05-22 | 11.64 | 11.86 | 11.61 | 11.79 | +0.769% | 792,980 | +135.878% |
| 2025-05-21 | 11.64 | 11.78 | 11.54 | 11.70 | -1.099% | 976,867 | +137.692% |
| 2025-05-20 | 11.85 | 11.92 | 11.79 | 11.83 | +0.085% | 804,132 | +135.080% |
| 2025-05-19 | 11.76 | 11.91 | 11.70 | 11.82 | -0.589% | 1,003,869 | +135.279% |
| 2025-05-16 | 11.87 | 11.96 | 11.57 | 11.89 | -0.668% | 1,303,964 | +133.894% |
| 2025-05-15 | 11.81 | 12.02 | 11.71 | 11.97 | +1.527% | 1,139,788 | +132.331% |
| 2025-05-14 | 11.98 | 12.09 | 11.78 | 11.79 | -3.122% | 1,007,665 | +135.878% |
| 2025-05-13 | 12.00 | 12.28 | 11.97 | 12.17 | +2.961% | 1,112,312 | +128.513% |
| 2025-05-12 | 12.06 | 12.11 | 11.61 | 11.82 | +1.721% | 901,950 | +135.279% |
| 2025-05-09 | 11.62 | 11.89 | 11.49 | 11.62 | -1.274% | 1,243,168 | +139.329% |
| 2025-05-08 | 11.01 | 11.88 | 10.57 | 11.77 | +14.829% | 1,575,912 | +136.279% |
| 2025-05-07 | 10.51 | 10.65 | 10.23 | 10.25 | -2.567% | 840,979 | +171.317% |
| 2025-05-06 | 10.52 | 10.66 | 10.43 | 10.52 | 0.000% | 565,470 | +164.354% |