CROX
Crocs, Inc.
stockNASDAQ
At CloseOct 30, 2026 2:27:20 PM EDT
149.56USD-0.466%(-0.70)2,119,913
Pre-marketOct 30, 2026 9:20:30 AM EDT
151.17USD+0.606%(+0.91)
After-hoursOct 30, 2026 4:49:30 PM EDT
152.55USD+2.002%(+2.99)
CROX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 151.73 | 154.05 | 149.00 | 150.52 | +0.173% | 2,119,913 | 0.000% |
| 2026-10-29 | 140.00 | 151.82 | 139.32 | 150.26 | +25.541% | 4,899,332 | +0.173% |
| 2026-10-28 | 118.03 | 121.00 | 117.47 | 119.69 | +0.159% | 1,631,720 | +25.758% |
| 2026-10-27 | 118.63 | 120.97 | 117.92 | 119.50 | +0.547% | 1,054,735 | +25.958% |
| 2026-10-26 | 120.16 | 122.41 | 118.20 | 118.85 | -0.319% | 1,152,797 | +26.647% |
| 2026-10-23 | 117.21 | 121.24 | 117.14 | 119.23 | -1.455% | 1,112,627 | +26.243% |
| 2026-10-22 | 117.13 | 121.26 | 117.00 | 120.99 | +2.110% | 946,753 | +24.407% |
| 2026-10-21 | 121.35 | 121.85 | 117.32 | 118.49 | -2.373% | 683,388 | +27.032% |
| 2026-10-20 | 119.02 | 121.98 | 119.02 | 121.37 | +0.990% | 721,639 | +24.017% |
| 2026-10-19 | 122.18 | 123.49 | 118.51 | 120.18 | -2.404% | 834,882 | +25.245% |
| 2026-10-16 | 125.46 | 127.28 | 122.68 | 123.14 | -1.306% | 1,017,113 | +22.235% |
| 2026-10-15 | 121.92 | 126.22 | 120.99 | 124.77 | +6.151% | 1,483,548 | +20.638% |
| 2026-10-14 | 116.95 | 118.03 | 115.78 | 117.54 | +0.009% | 990,208 | +28.059% |
| 2026-10-13 | 118.29 | 119.45 | 116.68 | 117.53 | +0.539% | 1,156,392 | +28.069% |
| 2026-10-12 | 114.87 | 118.33 | 114.33 | 116.90 | +1.670% | 987,887 | +28.760% |
| 2026-10-09 | 117.65 | 117.87 | 114.71 | 114.98 | -1.592% | 847,726 | +30.910% |
| 2026-10-08 | 114.38 | 117.82 | 114.08 | 116.84 | +1.424% | 1,026,866 | +28.826% |
| 2026-10-07 | 119.06 | 119.27 | 114.64 | 115.20 | -4.176% | 967,194 | +30.660% |
| 2026-10-06 | 118.56 | 120.37 | 117.23 | 120.22 | +1.718% | 927,936 | +25.204% |
| 2026-10-05 | 118.09 | 120.29 | 117.60 | 118.19 | +0.085% | 1,182,239 | +27.354% |
| 2026-10-02 | 120.33 | 120.33 | 117.67 | 118.09 | -0.964% | 1,008,906 | +27.462% |
| 2026-10-01 | 116.82 | 121.10 | 116.82 | 119.24 | +1.645% | 1,037,428 | +26.233% |
| 2026-09-30 | 123.52 | 123.52 | 117.02 | 117.31 | -4.338% | 1,036,889 | +28.310% |
| 2026-09-29 | 123.29 | 123.29 | 120.51 | 122.63 | +0.221% | 764,992 | +22.743% |
| 2026-09-28 | 124.07 | 124.36 | 121.59 | 122.36 | -2.997% | 1,081,027 | +23.014% |
| 2026-09-25 | 123.98 | 126.92 | 122.03 | 126.14 | +2.187% | 911,757 | +19.328% |
| 2026-09-24 | 123.18 | 125.96 | 122.08 | 123.44 | -0.947% | 1,005,625 | +21.938% |
| 2026-09-23 | 123.92 | 126.32 | 122.66 | 124.62 | +0.032% | 1,382,367 | +20.783% |
| 2026-09-22 | 127.02 | 127.75 | 122.43 | 124.58 | +0.720% | 1,041,280 | +20.822% |
| 2026-09-21 | 122.24 | 124.55 | 121.08 | 123.69 | +1.186% | 1,199,145 | +21.691% |
| 2026-09-18 | 123.00 | 123.78 | 119.75 | 122.24 | -0.618% | 2,332,726 | +23.135% |
| 2026-09-17 | 118.69 | 125.57 | 117.95 | 123.00 | +6.586% | 1,978,927 | +22.374% |
| 2026-09-16 | 111.75 | 116.93 | 111.69 | 115.40 | +3.516% | 1,256,052 | +30.433% |
| 2026-09-15 | 114.04 | 114.53 | 110.83 | 111.48 | -0.009% | 1,700,664 | +35.020% |
| 2026-09-14 | 111.80 | 112.55 | 110.36 | 111.49 | -0.880% | 775,200 | +35.008% |
| 2026-09-11 | 110.84 | 113.06 | 110.09 | 112.48 | +3.354% | 824,357 | +33.819% |
| 2026-09-10 | 110.28 | 110.78 | 108.54 | 108.83 | -2.034% | 1,044,084 | +38.307% |
| 2026-09-09 | 114.18 | 114.38 | 110.80 | 111.09 | -2.851% | 1,215,919 | +35.494% |
| 2026-09-08 | 117.02 | 117.30 | 114.04 | 114.35 | -2.706% | 887,944 | +31.631% |
| 2026-09-04 | 115.65 | 117.70 | 115.39 | 117.53 | +1.310% | 826,673 | +28.069% |
| 2026-09-03 | 116.18 | 117.45 | 114.51 | 116.01 | +0.190% | 719,397 | +29.747% |
| 2026-09-02 | 115.48 | 118.32 | 115.04 | 115.79 | +0.442% | 784,638 | +29.994% |
| 2026-09-01 | 117.98 | 119.47 | 115.03 | 115.28 | -4.237% | 1,105,878 | +30.569% |
| 2026-08-31 | 120.40 | 120.81 | 117.78 | 120.38 | -1.514% | 1,074,575 | +25.037% |
| 2026-08-28 | 122.98 | 124.28 | 121.88 | 122.23 | +0.444% | 845,215 | +23.145% |
| 2026-08-27 | 123.15 | 123.50 | 119.98 | 121.69 | -1.577% | 836,116 | +23.691% |
| 2026-08-26 | 122.64 | 124.58 | 121.15 | 123.64 | +0.610% | 868,762 | +21.741% |
| 2026-08-25 | 125.65 | 125.65 | 120.22 | 122.89 | -2.344% | 995,213 | +22.484% |
| 2026-08-24 | 123.39 | 125.92 | 122.80 | 125.84 | +3.055% | 1,057,980 | +19.612% |
| 2026-08-21 | 123.28 | 124.49 | 121.99 | 122.11 | -0.796% | 773,534 | +23.266% |
| 2026-08-20 | 124.17 | 124.17 | 121.72 | 123.09 | -2.100% | 1,070,365 | +22.285% |
| 2026-08-19 | 128.86 | 130.19 | 124.78 | 125.73 | -2.277% | 1,102,212 | +19.717% |
| 2026-08-18 | 130.59 | 132.48 | 128.52 | 128.66 | -1.008% | 746,331 | +16.991% |
| 2026-08-17 | 131.08 | 131.24 | 128.06 | 129.97 | -1.329% | 1,065,784 | +15.811% |
| 2026-08-14 | 131.63 | 133.62 | 130.24 | 131.72 | -0.634% | 756,534 | +14.273% |
| 2026-08-13 | 131.40 | 132.80 | 130.99 | 132.56 | +1.493% | 767,875 | +13.549% |
| 2026-08-12 | 130.99 | 132.99 | 128.88 | 130.61 | -0.835% | 757,491 | +15.244% |
| 2026-08-11 | 135.85 | 137.46 | 131.48 | 131.71 | -4.689% | 1,014,833 | +14.281% |
| 2026-08-10 | 139.61 | 140.10 | 135.15 | 138.19 | +1.149% | 1,106,566 | +8.922% |
| 2026-08-07 | 134.20 | 139.11 | 133.02 | 136.62 | +1.818% | 779,733 | +10.174% |
| 2026-08-06 | 136.77 | 138.62 | 133.78 | 134.18 | -2.287% | 744,433 | +12.178% |
| 2026-08-05 | 139.86 | 140.78 | 135.32 | 137.32 | -2.741% | 1,087,773 | +9.613% |
| 2026-08-04 | 133.87 | 141.28 | 132.75 | 141.19 | +4.670% | 1,063,469 | +6.608% |
| 2026-08-03 | 132.41 | 136.39 | 131.11 | 134.89 | +5.375% | 1,053,010 | +11.587% |
| 2026-07-31 | 122.13 | 129.09 | 120.00 | 128.01 | +3.518% | 1,674,102 | +17.585% |
| 2026-07-30 | 124.80 | 127.02 | 113.00 | 123.66 | -7.385% | 3,007,103 | +21.721% |
| 2026-07-29 | 133.45 | 135.88 | 132.00 | 133.52 | -1.780% | 1,133,223 | +12.732% |
| 2026-07-28 | 135.17 | 137.97 | 134.21 | 135.94 | +1.041% | 976,268 | +10.725% |
| 2026-07-27 | 135.33 | 135.80 | 132.99 | 134.54 | -0.134% | 1,204,379 | +11.878% |
| 2026-07-24 | 132.21 | 137.68 | 131.69 | 134.72 | +1.698% | 794,758 | +11.728% |
| 2026-07-23 | 135.37 | 136.00 | 131.48 | 132.47 | -2.739% | 639,757 | +13.626% |
| 2026-07-22 | 135.78 | 136.84 | 134.30 | 136.20 | +0.680% | 504,776 | +10.514% |
| 2026-07-21 | 134.86 | 136.17 | 133.71 | 135.28 | -0.081% | 580,933 | +11.266% |
| 2026-07-20 | 138.58 | 138.58 | 133.07 | 135.39 | -1.269% | 844,187 | +11.175% |
| 2026-07-17 | 136.63 | 140.42 | 136.60 | 137.13 | -1.281% | 652,210 | +9.764% |
| 2026-07-16 | 133.94 | 139.12 | 133.94 | 138.91 | +4.154% | 1,143,291 | +8.358% |
| 2026-07-15 | 131.32 | 135.49 | 131.18 | 133.37 | +1.677% | 1,190,115 | +12.859% |
| 2026-07-14 | 131.15 | 131.90 | 127.17 | 131.17 | +0.544% | 791,229 | +14.752% |
| 2026-07-13 | 133.60 | 134.77 | 130.20 | 130.46 | -1.747% | 774,992 | +15.376% |
| 2026-07-10 | 127.98 | 133.63 | 127.15 | 132.78 | +4.444% | 1,503,366 | +13.360% |
| 2026-07-09 | 121.93 | 127.97 | 121.66 | 127.13 | +3.830% | 1,014,680 | +18.398% |
| 2026-07-08 | 122.45 | 122.95 | 119.74 | 122.44 | -1.694% | 1,084,904 | +22.934% |
| 2026-07-07 | 126.84 | 128.64 | 124.39 | 124.55 | -0.978% | 981,345 | +20.851% |
| 2026-07-06 | 126.92 | 126.92 | 121.77 | 125.78 | +0.399% | 869,236 | +19.669% |
| 2026-07-02 | 124.26 | 126.95 | 121.46 | 125.28 | +0.894% | 921,073 | +20.147% |
| 2026-07-01 | 121.58 | 124.98 | 120.09 | 124.17 | +2.926% | 1,337,087 | +21.221% |
| 2026-06-30 | 123.11 | 124.13 | 120.17 | 120.64 | -3.742% | 812,128 | +24.768% |
| 2026-06-29 | 126.92 | 127.62 | 125.05 | 125.33 | -1.902% | 1,004,766 | +20.099% |
| 2026-06-26 | 121.28 | 127.99 | 121.00 | 127.76 | +7.470% | 1,906,353 | +17.815% |
| 2026-06-25 | 121.40 | 122.50 | 117.49 | 118.88 | -2.076% | 1,009,362 | +26.615% |
| 2026-06-24 | 120.13 | 122.54 | 118.28 | 121.40 | +0.215% | 1,472,708 | +23.987% |
| 2026-06-23 | 120.64 | 121.76 | 118.02 | 121.14 | -2.149% | 1,533,947 | +24.253% |
| 2026-06-22 | 124.93 | 127.82 | 123.47 | 123.80 | -1.000% | 1,150,297 | +21.583% |
| 2026-06-18 | 126.50 | 127.89 | 123.94 | 125.05 | +0.418% | 1,433,360 | +20.368% |
| 2026-06-17 | 127.22 | 129.79 | 124.28 | 124.53 | -2.007% | 889,595 | +20.870% |
| 2026-06-16 | 126.35 | 129.70 | 126.35 | 127.08 | +0.641% | 945,456 | +18.445% |
| 2026-06-15 | 127.87 | 129.28 | 125.26 | 126.27 | +1.251% | 1,270,300 | +19.205% |
| 2026-06-12 | 126.00 | 126.39 | 123.77 | 124.71 | -0.922% | 843,940 | +20.696% |
| 2026-06-11 | 122.06 | 126.00 | 120.68 | 125.87 | +3.223% | 867,276 | +19.584% |
| 2026-06-10 | 125.54 | 126.17 | 121.78 | 121.94 | -4.563% | 1,604,741 | +23.438% |
| 2026-06-09 | 123.28 | 129.45 | 122.78 | 127.77 | +5.901% | 1,808,193 | +17.805% |
| 2026-06-08 | 122.17 | 124.81 | 120.43 | 120.65 | +1.089% | 1,493,537 | +24.758% |
| 2026-06-05 | 120.86 | 120.86 | 116.55 | 119.35 | -1.786% | 1,102,266 | +26.116% |
| 2026-06-04 | 118.91 | 122.34 | 117.52 | 121.52 | +2.566% | 1,321,166 | +23.864% |
| 2026-06-03 | 116.40 | 119.71 | 115.70 | 118.48 | +1.386% | 1,214,825 | +27.043% |
| 2026-06-02 | 118.02 | 119.52 | 116.52 | 116.86 | -2.029% | 800,521 | +28.804% |
| 2026-06-01 | 118.67 | 120.86 | 114.58 | 119.28 | +0.514% | 1,342,525 | +26.190% |
| 2026-05-29 | 118.12 | 120.30 | 117.27 | 118.67 | +0.042% | 1,154,245 | +26.839% |
| 2026-05-28 | 118.17 | 121.26 | 117.13 | 118.62 | +0.194% | 1,227,753 | +26.893% |
| 2026-05-27 | 118.00 | 120.20 | 116.67 | 118.39 | +2.034% | 1,916,749 | +27.139% |
| 2026-05-26 | 111.54 | 117.15 | 110.92 | 116.03 | +5.062% | 1,905,663 | +29.725% |
| 2026-05-22 | 109.00 | 110.65 | 108.18 | 110.44 | +1.386% | 1,150,858 | +36.291% |
| 2026-05-21 | 102.84 | 109.14 | 101.41 | 108.93 | +5.850% | 1,535,743 | +38.180% |
| 2026-05-20 | 98.29 | 103.20 | 96.12 | 102.91 | +3.834% | 1,370,997 | +46.264% |
| 2026-05-19 | 96.61 | 99.53 | 95.75 | 99.11 | +2.175% | 1,245,452 | +51.872% |
| 2026-05-18 | 95.86 | 98.66 | 95.28 | 97.00 | +2.170% | 1,061,395 | +55.175% |
| 2026-05-15 | 97.19 | 98.46 | 94.80 | 94.94 | -2.285% | 1,031,808 | +58.542% |
| 2026-05-14 | 97.50 | 98.38 | 96.26 | 97.16 | +0.237% | 922,107 | +54.920% |
| 2026-05-13 | 98.75 | 99.23 | 96.75 | 96.93 | -2.406% | 1,284,927 | +55.287% |
| 2026-05-12 | 100.00 | 100.19 | 98.55 | 99.32 | -1.095% | 1,149,356 | +51.551% |
| 2026-05-11 | 103.74 | 104.23 | 100.02 | 100.42 | -3.098% | 1,040,811 | +49.890% |
| 2026-05-08 | 104.08 | 104.53 | 101.92 | 103.63 | -0.432% | 819,627 | +45.248% |
| 2026-05-07 | 106.76 | 107.58 | 102.84 | 104.08 | -1.579% | 929,298 | +44.620% |
| 2026-05-06 | 105.19 | 108.12 | 105.19 | 105.75 | +2.730% | 1,121,864 | +42.336% |
| 2026-05-05 | 102.02 | 103.97 | 100.78 | 102.94 | +1.439% | 1,011,130 | +46.221% |
| 2026-05-04 | 103.50 | 103.50 | 100.47 | 101.48 | -2.310% | 1,115,189 | +48.325% |
| 2026-05-01 | 101.95 | 104.24 | 101.08 | 103.88 | +1.863% | 1,352,626 | +44.898% |
| 2026-04-30 | 96.42 | 103.50 | 96.24 | 101.98 | +1.837% | 1,761,695 | +47.598% |
| 2026-04-29 | 102.50 | 104.44 | 100.04 | 100.14 | -2.321% | 1,524,357 | +50.310% |
| 2026-04-28 | 103.83 | 104.70 | 101.18 | 102.52 | -0.841% | 1,134,171 | +46.820% |
| 2026-04-27 | 102.39 | 103.74 | 101.78 | 103.39 | +1.046% | 1,273,996 | +45.585% |
| 2026-04-24 | 104.54 | 105.00 | 101.65 | 102.32 | -1.823% | 718,002 | +47.107% |
| 2026-04-23 | 104.96 | 105.47 | 102.15 | 104.22 | -1.016% | 979,880 | +44.425% |
| 2026-04-22 | 108.31 | 108.66 | 104.56 | 105.29 | -1.919% | 905,597 | +42.958% |
| 2026-04-21 | 111.86 | 113.16 | 106.95 | 107.35 | -3.454% | 1,349,873 | +40.214% |
| 2026-04-20 | 105.05 | 111.44 | 105.00 | 111.19 | +5.025% | 1,390,799 | +35.372% |
| 2026-04-17 | 103.66 | 106.71 | 103.66 | 105.87 | +3.540% | 1,221,209 | +42.174% |
| 2026-04-16 | 103.34 | 104.23 | 101.96 | 102.25 | -0.263% | 1,101,518 | +47.208% |
| 2026-04-15 | 100.94 | 103.17 | 100.94 | 102.52 | +1.304% | 1,101,721 | +46.820% |
| 2026-04-14 | 104.21 | 104.68 | 100.48 | 101.20 | +0.978% | 1,351,789 | +48.735% |
| 2026-04-13 | 99.15 | 101.94 | 97.25 | 100.22 | +0.461% | 1,876,865 | +50.190% |
| 2026-04-10 | 101.60 | 103.78 | 99.71 | 99.76 | -2.148% | 1,497,441 | +50.882% |
| 2026-04-09 | 97.08 | 102.86 | 96.83 | 101.95 | +5.016% | 2,306,669 | +47.641% |
| 2026-04-08 | 94.91 | 97.88 | 93.35 | 97.08 | +7.306% | 1,859,330 | +55.047% |
| 2026-04-07 | 89.07 | 92.00 | 88.85 | 90.47 | +1.640% | 1,495,618 | +66.376% |
| 2026-04-06 | 84.36 | 89.06 | 83.92 | 89.01 | +6.395% | 1,544,499 | +69.105% |
| 2026-04-02 | 82.24 | 84.56 | 81.13 | 83.66 | +0.120% | 969,423 | +79.919% |
| 2026-04-01 | 83.00 | 85.40 | 81.95 | 83.56 | +0.650% | 1,054,858 | +80.134% |
| 2026-03-31 | 80.77 | 84.17 | 80.38 | 83.02 | +3.775% | 1,079,229 | +81.306% |
| 2026-03-30 | 80.13 | 81.90 | 79.48 | 80.00 | +0.578% | 1,127,711 | +88.150% |
| 2026-03-27 | 79.83 | 81.59 | 78.97 | 79.54 | -0.500% | 1,157,923 | +89.238% |
| 2026-03-26 | 79.40 | 82.90 | 78.92 | 79.94 | -0.187% | 1,113,965 | +88.291% |
| 2026-03-25 | 80.73 | 81.94 | 79.24 | 80.09 | +0.125% | 742,647 | +87.939% |
| 2026-03-24 | 78.70 | 80.65 | 78.70 | 79.99 | +0.376% | 936,352 | +88.174% |
| 2026-03-23 | 77.76 | 80.15 | 77.70 | 79.69 | +5.160% | 1,258,198 | +88.882% |
| 2026-03-20 | 76.72 | 77.04 | 75.13 | 75.78 | -1.954% | 1,407,645 | +98.628% |
| 2026-03-19 | 77.52 | 78.20 | 75.88 | 77.29 | -0.694% | 1,443,488 | +94.747% |
| 2026-03-18 | 79.09 | 80.33 | 77.44 | 77.83 | -2.014% | 1,161,284 | +93.396% |
| 2026-03-17 | 80.00 | 81.03 | 79.21 | 79.43 | +0.570% | 1,027,153 | +89.500% |
| 2026-03-16 | 78.59 | 79.68 | 77.82 | 78.98 | +1.321% | 1,484,975 | +90.580% |
| 2026-03-13 | 80.21 | 81.04 | 77.64 | 77.95 | -2.110% | 1,221,156 | +93.098% |
| 2026-03-12 | 80.58 | 81.31 | 79.52 | 79.63 | -0.958% | 1,125,372 | +89.024% |
| 2026-03-11 | 83.23 | 83.78 | 80.12 | 80.40 | -3.027% | 1,137,272 | +87.214% |
| 2026-03-10 | 86.75 | 86.82 | 82.91 | 82.91 | -4.876% | 1,203,643 | +81.546% |
| 2026-03-09 | 85.00 | 87.59 | 83.64 | 87.16 | +1.349% | 1,574,243 | +72.694% |
| 2026-03-06 | 83.05 | 86.17 | 82.36 | 86.00 | +3.254% | 1,567,480 | +75.023% |
| 2026-03-05 | 83.07 | 83.66 | 81.19 | 83.29 | -0.335% | 1,460,153 | +80.718% |
| 2026-03-04 | 85.22 | 85.75 | 82.61 | 83.57 | -2.120% | 1,230,640 | +80.112% |
| 2026-03-03 | 84.19 | 86.68 | 83.09 | 85.38 | -1.693% | 1,181,964 | +76.294% |
| 2026-03-02 | 88.00 | 88.97 | 86.47 | 86.85 | -4.255% | 1,517,079 | +73.310% |
| 2026-02-27 | 91.50 | 92.95 | 89.79 | 90.71 | -2.147% | 1,502,559 | +65.935% |
| 2026-02-26 | 94.35 | 96.00 | 92.51 | 92.70 | -1.351% | 1,334,334 | +62.373% |
| 2026-02-25 | 96.17 | 96.69 | 92.39 | 93.97 | -2.813% | 1,276,063 | +60.179% |
| 2026-02-24 | 96.59 | 97.32 | 95.20 | 96.69 | +0.041% | 1,436,067 | +55.673% |
| 2026-02-23 | 99.75 | 101.10 | 96.30 | 96.65 | -3.389% | 1,921,734 | +55.737% |
| 2026-02-20 | 96.00 | 101.06 | 96.00 | 100.04 | +3.690% | 1,422,757 | +50.460% |
| 2026-02-19 | 98.13 | 98.52 | 95.46 | 96.48 | -1.742% | 1,070,351 | +56.012% |
| 2026-02-18 | 98.88 | 99.17 | 95.00 | 98.19 | -1.731% | 1,295,984 | +53.295% |
| 2026-02-17 | 96.89 | 100.45 | 93.70 | 99.92 | +3.138% | 2,002,055 | +50.641% |
| 2026-02-13 | 99.87 | 100.06 | 93.04 | 96.88 | -1.605% | 2,170,796 | +55.367% |
| 2026-02-12 | 96.50 | 101.58 | 94.71 | 98.46 | +19.014% | 4,693,114 | +52.874% |
| 2026-02-11 | 83.99 | 85.98 | 82.65 | 82.73 | -0.898% | 2,092,972 | +81.941% |
| 2026-02-10 | 84.06 | 85.34 | 83.26 | 83.48 | -0.725% | 1,325,482 | +80.307% |
| 2026-02-09 | 85.45 | 86.11 | 83.73 | 84.09 | -2.004% | 1,345,667 | +78.999% |
| 2026-02-06 | 83.89 | 86.56 | 83.89 | 85.81 | +1.562% | 738,224 | +75.411% |
| 2026-02-05 | 86.06 | 86.59 | 83.52 | 84.49 | -2.605% | 1,170,722 | +78.151% |
| 2026-02-04 | 86.85 | 88.45 | 84.95 | 86.75 | +0.498% | 1,328,229 | +73.510% |
| 2026-02-03 | 86.86 | 88.50 | 85.38 | 86.32 | -0.645% | 1,252,346 | +74.374% |
| 2026-02-02 | 83.99 | 87.58 | 83.06 | 86.88 | +3.527% | 1,263,776 | +73.250% |
| 2026-01-30 | 83.33 | 85.49 | 83.25 | 83.92 | +1.709% | 1,296,597 | +79.361% |
| 2026-01-29 | 82.64 | 83.83 | 82.09 | 82.51 | -0.434% | 1,037,865 | +82.426% |
| 2026-01-28 | 83.90 | 84.58 | 82.26 | 82.87 | -1.521% | 933,797 | +81.634% |
| 2026-01-27 | 83.64 | 85.17 | 83.33 | 84.15 | +0.202% | 717,648 | +78.871% |
| 2026-01-26 | 85.19 | 85.39 | 83.11 | 83.98 | -2.155% | 827,533 | +79.233% |
| 2026-01-23 | 86.32 | 86.85 | 85.26 | 85.83 | -0.556% | 638,340 | +75.370% |
| 2026-01-22 | 83.42 | 87.00 | 83.42 | 86.31 | +1.220% | 1,379,444 | +74.395% |
| 2026-01-21 | 82.62 | 85.71 | 82.45 | 85.27 | +3.647% | 900,077 | +76.522% |
| 2026-01-20 | 82.06 | 83.40 | 81.00 | 82.27 | -0.963% | 856,291 | +82.959% |
| 2026-01-16 | 83.01 | 83.82 | 81.71 | 83.07 | +0.072% | 737,994 | +81.197% |
| 2026-01-15 | 83.43 | 84.59 | 82.61 | 83.01 | -0.634% | 746,552 | +81.328% |
| 2026-01-14 | 85.00 | 87.01 | 82.86 | 83.54 | -2.144% | 1,095,885 | +80.177% |
| 2026-01-13 | 86.87 | 87.48 | 84.74 | 85.37 | -1.975% | 793,107 | +76.315% |
| 2026-01-12 | 85.52 | 88.04 | 84.23 | 87.09 | +1.185% | 806,588 | +72.833% |
| 2026-01-09 | 87.29 | 88.25 | 83.95 | 86.07 | -0.578% | 1,012,342 | +74.881% |
| 2026-01-08 | 85.23 | 87.27 | 84.93 | 86.57 | +1.251% | 1,203,893 | +73.871% |
| 2026-01-07 | 86.78 | 87.59 | 84.28 | 85.50 | -4.019% | 1,470,847 | +76.047% |
| 2026-01-06 | 85.87 | 89.57 | 84.33 | 89.08 | +4.114% | 1,653,723 | +68.972% |
| 2026-01-05 | 86.95 | 88.95 | 85.13 | 85.56 | -1.599% | 1,265,714 | +75.923% |
| 2026-01-02 | 86.00 | 87.40 | 85.70 | 86.95 | +1.672% | 760,297 | +73.111% |
| 2025-12-31 | 86.40 | 86.44 | 84.85 | 85.52 | -1.338% | 723,357 | +76.006% |
| 2025-12-30 | 85.94 | 86.94 | 85.11 | 86.68 | +0.861% | 1,444,248 | +73.650% |
| 2025-12-29 | 91.04 | 91.77 | 84.78 | 85.94 | -6.210% | 2,058,026 | +75.145% |
| 2025-12-26 | 90.54 | 92.00 | 90.30 | 91.63 | +1.126% | 905,865 | +64.269% |
| 2025-12-24 | 89.98 | 91.14 | 89.19 | 90.61 | +0.700% | 533,634 | +66.119% |
| 2025-12-23 | 88.99 | 90.25 | 88.36 | 89.98 | +1.215% | 836,000 | +67.282% |
| 2025-12-22 | 89.64 | 89.89 | 87.12 | 88.90 | -0.459% | 1,090,762 | +69.314% |
| 2025-12-19 | 88.30 | 89.64 | 87.10 | 89.31 | -0.168% | 3,130,038 | +68.537% |
| 2025-12-18 | 89.39 | 90.94 | 89.08 | 89.46 | -0.323% | 1,658,501 | +68.254% |
| 2025-12-17 | 91.29 | 91.44 | 89.40 | 89.75 | -2.073% | 1,265,042 | +67.710% |
| 2025-12-16 | 90.66 | 92.11 | 89.24 | 91.65 | +1.092% | 1,338,491 | +64.233% |
| 2025-12-15 | 89.70 | 91.35 | 88.39 | 90.66 | +0.834% | 1,209,855 | +66.027% |
| 2025-12-12 | 89.84 | 91.47 | 89.53 | 89.91 | +0.627% | 1,511,795 | +67.412% |
| 2025-12-11 | 87.25 | 90.04 | 87.06 | 89.35 | +2.513% | 1,398,656 | +68.461% |
| 2025-12-10 | 85.50 | 87.67 | 84.21 | 87.16 | +1.680% | 1,411,476 | +72.694% |
| 2025-12-09 | 85.90 | 87.44 | 85.52 | 85.72 | -0.568% | 1,178,305 | +75.595% |
| 2025-12-08 | 89.10 | 89.33 | 84.55 | 86.21 | -3.891% | 1,639,419 | +74.597% |
| 2025-12-05 | 88.04 | 90.82 | 88.04 | 89.70 | +1.655% | 1,369,975 | +67.804% |
| 2025-12-04 | 89.54 | 89.86 | 87.99 | 88.24 | -1.242% | 1,192,561 | +70.580% |
| 2025-12-03 | 85.50 | 90.70 | 85.39 | 89.35 | +4.809% | 1,835,408 | +68.461% |
| 2025-12-02 | 86.83 | 86.90 | 85.01 | 85.25 | -1.593% | 1,040,789 | +76.563% |
| 2025-12-01 | 84.98 | 87.01 | 83.91 | 86.63 | +1.942% | 1,334,814 | +73.750% |
| 2025-11-28 | 85.63 | 86.14 | 84.79 | 84.98 | -0.562% | 759,589 | +77.124% |
| 2025-11-26 | 82.63 | 85.77 | 82.23 | 85.46 | +2.877% | 922,167 | +76.129% |
| 2025-11-25 | 81.01 | 84.01 | 80.77 | 83.07 | +3.411% | 1,334,873 | +81.197% |
| 2025-11-24 | 80.64 | 81.47 | 78.68 | 80.33 | -1.363% | 1,987,550 | +87.377% |
| 2025-11-21 | 78.67 | 81.76 | 78.54 | 81.44 | +3.732% | 1,378,652 | +84.823% |
| 2025-11-20 | 79.23 | 80.87 | 78.26 | 78.51 | -0.834% | 1,310,369 | +91.721% |
| 2025-11-19 | 77.57 | 79.50 | 76.30 | 79.17 | +2.063% | 1,352,109 | +90.123% |
| 2025-11-18 | 76.34 | 77.99 | 75.96 | 77.57 | +0.544% | 1,410,992 | +94.044% |
| 2025-11-17 | 73.59 | 78.43 | 73.21 | 77.15 | +5.123% | 2,656,594 | +95.100% |
| 2025-11-14 | 73.42 | 74.71 | 73.20 | 73.39 | -1.065% | 1,698,795 | +105.096% |
| 2025-11-13 | 74.99 | 75.94 | 74.03 | 74.18 | -0.363% | 1,756,973 | +102.912% |
| 2025-11-12 | 75.90 | 76.72 | 74.25 | 74.45 | -0.733% | 1,696,194 | +102.176% |
| 2025-11-11 | 74.49 | 76.72 | 74.24 | 75.00 | +1.228% | 2,563,236 | +100.693% |
| 2025-11-10 | 78.93 | 80.11 | 73.52 | 74.09 | -6.037% | 3,254,660 | +103.158% |
| 2025-11-07 | 77.70 | 79.29 | 77.38 | 78.85 | +0.536% | 1,460,351 | +90.894% |
| 2025-11-06 | 79.35 | 80.66 | 77.51 | 78.43 | -2.244% | 1,639,906 | +91.916% |
| 2025-11-05 | 78.65 | 81.67 | 77.67 | 80.23 | +1.944% | 1,859,091 | +87.611% |
| 2025-11-04 | 80.37 | 80.71 | 78.47 | 78.70 | -3.031% | 1,636,257 | +91.258% |
| 2025-11-03 | 81.69 | 82.68 | 79.72 | 81.16 | -0.649% | 1,826,497 | +85.461% |
| 2025-10-31 | 82.77 | 82.77 | 78.63 | 81.69 | -1.030% | 2,460,619 | +84.258% |
| 2025-10-30 | 89.00 | 89.01 | 81.50 | 82.54 | -2.539% | 4,628,803 | +82.360% |
| 2025-10-29 | 86.74 | 88.40 | 84.14 | 84.69 | -2.363% | 2,478,095 | +77.731% |
| 2025-10-28 | 86.59 | 87.35 | 85.55 | 86.74 | -0.630% | 1,829,504 | +73.530% |
| 2025-10-27 | 84.16 | 87.93 | 84.05 | 87.29 | +5.397% | 2,335,515 | +72.437% |
| 2025-10-24 | 84.00 | 84.31 | 82.56 | 82.82 | -2.736% | 1,250,031 | +81.744% |
| 2025-10-23 | 84.06 | 85.25 | 83.26 | 85.15 | +2.013% | 1,003,004 | +76.770% |
| 2025-10-22 | 83.32 | 83.92 | 82.58 | 83.47 | -0.666% | 1,072,263 | +80.328% |
| 2025-10-21 | 82.92 | 84.99 | 82.49 | 84.03 | +2.052% | 1,175,202 | +79.127% |
| 2025-10-20 | 83.13 | 83.90 | 82.28 | 82.34 | -0.795% | 1,058,372 | +82.803% |
| 2025-10-17 | 82.39 | 83.33 | 82.02 | 83.00 | -0.180% | 1,717,853 | +81.349% |
| 2025-10-16 | 82.45 | 83.21 | 81.17 | 83.15 | +0.368% | 2,183,191 | +81.022% |
| 2025-10-15 | 83.72 | 84.85 | 82.25 | 82.84 | -1.352% | 1,681,658 | +81.689% |
| 2025-10-14 | 80.15 | 84.39 | 79.80 | 83.98 | +3.056% | 1,695,204 | +79.233% |
| 2025-10-13 | 78.20 | 82.05 | 78.09 | 81.49 | +6.245% | 1,736,497 | +84.710% |
| 2025-10-10 | 80.92 | 80.95 | 76.61 | 76.70 | -4.590% | 1,869,824 | +96.245% |
| 2025-10-09 | 81.04 | 81.33 | 79.72 | 80.39 | -0.875% | 1,597,633 | +87.237% |
| 2025-10-08 | 79.05 | 81.27 | 78.75 | 81.10 | +2.893% | 1,889,176 | +85.598% |
| 2025-10-07 | 79.86 | 80.75 | 78.50 | 78.82 | -2.257% | 1,800,529 | +90.967% |
| 2025-10-06 | 84.65 | 85.28 | 80.26 | 80.64 | -5.006% | 2,176,173 | +86.657% |
| 2025-10-03 | 86.64 | 86.73 | 84.85 | 84.89 | -1.520% | 1,780,461 | +77.312% |
| 2025-10-02 | 84.71 | 87.10 | 84.28 | 86.20 | +1.412% | 1,598,509 | +74.617% |
| 2025-10-01 | 84.00 | 85.43 | 82.08 | 85.00 | +1.735% | 1,567,337 | +77.082% |
| 2025-09-30 | 83.57 | 84.27 | 82.11 | 83.55 | -0.251% | 1,933,346 | +80.156% |
| 2025-09-29 | 82.50 | 84.03 | 79.63 | 83.76 | +2.484% | 2,854,785 | +79.704% |
| 2025-09-26 | 76.84 | 81.98 | 76.54 | 81.73 | +6.628% | 4,909,700 | +84.167% |
| 2025-09-25 | 77.21 | 77.25 | 75.28 | 76.65 | -1.084% | 1,664,193 | +96.373% |
| 2025-09-24 | 78.73 | 79.90 | 77.39 | 77.49 | -0.845% | 1,655,779 | +94.244% |
| 2025-09-23 | 77.59 | 80.11 | 77.48 | 78.15 | +1.309% | 2,179,386 | +92.604% |
| 2025-09-22 | 78.46 | 78.99 | 76.62 | 77.14 | -3.959% | 2,903,261 | +95.126% |
| 2025-09-19 | 80.84 | 81.78 | 80.08 | 80.32 | -0.056% | 2,572,436 | +87.400% |
| 2025-09-18 | 81.62 | 82.00 | 79.83 | 80.36 | -0.217% | 2,138,784 | +87.295% |
| 2025-09-17 | 79.66 | 82.37 | 79.24 | 80.54 | +1.962% | 2,652,120 | +86.889% |
| 2025-09-16 | 77.67 | 79.28 | 76.38 | 78.99 | +1.817% | 2,645,743 | +90.556% |
| 2025-09-15 | 77.47 | 77.92 | 75.74 | 77.58 | +0.194% | 2,359,545 | +94.019% |
| 2025-09-12 | 80.64 | 80.65 | 77.21 | 77.43 | -4.348% | 2,715,282 | +94.395% |
| 2025-09-11 | 81.18 | 81.68 | 80.11 | 80.95 | -0.271% | 1,872,623 | +85.942% |
| 2025-09-10 | 82.92 | 83.12 | 80.33 | 81.17 | -2.534% | 1,728,611 | +85.438% |
| 2025-09-09 | 86.69 | 87.12 | 82.43 | 83.28 | -4.484% | 2,005,213 | +80.740% |
| 2025-09-08 | 86.66 | 87.31 | 85.01 | 87.19 | +0.856% | 1,210,386 | +72.634% |
| 2025-09-05 | 88.61 | 90.06 | 86.08 | 86.45 | -2.887% | 1,253,421 | +74.112% |
| 2025-09-04 | 86.77 | 89.11 | 86.58 | 89.02 | +2.581% | 1,713,932 | +69.086% |
| 2025-09-03 | 90.00 | 91.63 | 85.25 | 86.78 | -3.973% | 2,564,683 | +73.450% |
| 2025-09-02 | 85.91 | 91.05 | 85.91 | 90.37 | +3.635% | 2,107,395 | +66.560% |
| 2025-08-29 | 85.87 | 89.92 | 85.87 | 87.20 | +1.055% | 2,077,365 | +72.615% |
| 2025-08-28 | 86.28 | 87.00 | 85.34 | 86.29 | -0.392% | 1,582,532 | +74.435% |
| 2025-08-27 | 85.36 | 87.12 | 85.36 | 86.63 | +1.357% | 1,079,756 | +73.750% |
| 2025-08-26 | 86.66 | 86.73 | 84.91 | 85.47 | -0.950% | 1,116,858 | +76.109% |
| 2025-08-25 | 86.33 | 86.58 | 85.12 | 86.29 | -0.312% | 1,262,532 | +74.435% |
| 2025-08-22 | 84.12 | 86.75 | 83.69 | 86.56 | +3.281% | 2,115,040 | +73.891% |
| 2025-08-21 | 83.39 | 83.98 | 82.45 | 83.81 | +0.108% | 1,224,162 | +79.597% |
| 2025-08-20 | 83.10 | 83.93 | 81.91 | 83.72 | +0.444% | 1,425,327 | +79.790% |
| 2025-08-19 | 83.32 | 85.01 | 82.50 | 83.35 | +0.567% | 1,824,697 | +80.588% |
| 2025-08-18 | 84.34 | 85.50 | 82.78 | 82.88 | -2.149% | 2,525,557 | +81.612% |
| 2025-08-15 | 84.16 | 85.58 | 83.52 | 84.70 | +0.797% | 2,296,317 | +77.710% |
| 2025-08-14 | 81.81 | 84.09 | 81.05 | 84.03 | +0.755% | 3,086,991 | +79.127% |
| 2025-08-13 | 78.59 | 83.54 | 78.20 | 83.40 | +7.060% | 3,783,552 | +80.480% |
| 2025-08-12 | 76.84 | 78.49 | 75.67 | 77.90 | +1.750% | 2,700,459 | +93.222% |
| 2025-08-11 | 75.44 | 78.37 | 75.33 | 76.56 | +1.754% | 3,077,364 | +96.604% |
| 2025-08-08 | 74.90 | 77.92 | 73.76 | 75.24 | +1.143% | 6,469,793 | +100.053% |
| 2025-08-07 | 81.50 | 81.69 | 74.13 | 74.39 | -29.240% | 17,038,739 | +102.339% |
| 2025-08-06 | 102.88 | 105.30 | 102.50 | 105.13 | +3.069% | 2,374,858 | +43.175% |
| 2025-08-05 | 100.61 | 102.58 | 99.84 | 102.00 | +1.634% | 1,061,187 | +47.569% |
| 2025-08-04 | 98.10 | 100.97 | 97.81 | 100.36 | +3.325% | 1,570,393 | +49.980% |
| 2025-08-01 | 97.91 | 98.57 | 96.00 | 97.13 | -2.607% | 1,805,901 | +54.968% |
| 2025-07-31 | 102.05 | 102.05 | 99.40 | 99.73 | -2.445% | 1,682,110 | +50.928% |
| 2025-07-30 | 104.30 | 104.49 | 101.78 | 102.23 | -1.985% | 1,429,504 | +47.237% |
| 2025-07-29 | 105.01 | 106.11 | 104.07 | 104.30 | -1.268% | 1,168,094 | +44.314% |
| 2025-07-28 | 108.25 | 109.52 | 104.97 | 105.64 | -1.040% | 1,137,358 | +42.484% |
| 2025-07-25 | 109.83 | 109.97 | 106.53 | 106.75 | -0.951% | 1,171,501 | +41.002% |
| 2025-07-24 | 107.96 | 109.80 | 107.55 | 107.78 | -0.933% | 1,019,552 | +39.661% |
| 2025-07-23 | 107.87 | 109.56 | 106.93 | 108.79 | +2.333% | 1,266,446 | +38.358% |
| 2025-07-22 | 103.64 | 107.04 | 103.56 | 106.31 | +2.576% | 940,199 | +41.586% |
| 2025-07-21 | 104.90 | 107.09 | 103.59 | 103.64 | -1.464% | 948,177 | +45.234% |
| 2025-07-18 | 107.00 | 107.14 | 104.71 | 105.18 | -1.360% | 875,155 | +43.107% |
| 2025-07-17 | 103.38 | 106.78 | 103.30 | 106.63 | +3.324% | 1,073,596 | +41.161% |
| 2025-07-16 | 100.67 | 103.50 | 100.20 | 103.20 | +3.490% | 1,123,751 | +45.853% |
| 2025-07-15 | 103.25 | 103.25 | 99.70 | 99.72 | -2.245% | 1,182,384 | +50.943% |
| 2025-07-14 | 103.08 | 103.19 | 100.88 | 102.01 | -1.677% | 863,313 | +47.554% |
| 2025-07-11 | 105.12 | 105.48 | 103.11 | 103.75 | -1.984% | 748,921 | +45.080% |
| 2025-07-10 | 105.11 | 107.90 | 104.87 | 105.85 | +1.050% | 876,613 | +42.201% |
| 2025-07-09 | 106.32 | 107.09 | 104.30 | 104.75 | -1.671% | 969,728 | +43.695% |
| 2025-07-08 | 106.83 | 107.30 | 103.90 | 106.53 | +0.169% | 1,476,323 | +41.294% |
| 2025-07-07 | 107.10 | 107.95 | 105.38 | 106.35 | -0.922% | 1,121,655 | +41.533% |
| 2025-07-03 | 106.75 | 108.42 | 106.33 | 107.34 | +0.562% | 560,192 | +40.227% |
| 2025-07-02 | 104.50 | 110.18 | 102.10 | 106.74 | -0.364% | 1,945,209 | +41.016% |
| 2025-07-01 | 101.31 | 108.66 | 101.05 | 107.13 | +5.776% | 1,785,352 | +40.502% |
| 2025-06-30 | 103.75 | 104.02 | 100.61 | 101.28 | -1.689% | 1,402,136 | +48.618% |
| 2025-06-27 | 101.87 | 103.12 | 101.58 | 103.02 | +2.969% | 1,580,707 | +46.108% |
| 2025-06-26 | 98.97 | 100.22 | 98.35 | 100.05 | +1.429% | 862,088 | +50.445% |
| 2025-06-25 | 99.13 | 99.26 | 97.62 | 98.64 | -0.484% | 783,993 | +52.595% |
| 2025-06-24 | 98.60 | 99.46 | 97.33 | 99.12 | +1.797% | 989,655 | +51.856% |
| 2025-06-23 | 98.00 | 98.12 | 94.45 | 97.37 | -1.167% | 1,611,085 | +54.586% |
| 2025-06-20 | 100.24 | 100.66 | 98.36 | 98.52 | -1.608% | 1,491,416 | +52.781% |
| 2025-06-18 | 100.63 | 101.44 | 99.69 | 100.13 | -0.861% | 1,141,606 | +50.325% |
| 2025-06-17 | 101.61 | 103.02 | 100.51 | 101.00 | -1.213% | 1,196,169 | +49.030% |
| 2025-06-16 | 100.28 | 102.74 | 99.89 | 102.24 | +4.872% | 1,647,238 | +47.222% |
| 2025-06-13 | 101.70 | 102.42 | 96.75 | 97.49 | -5.952% | 1,738,324 | +54.395% |
| 2025-06-12 | 103.13 | 103.89 | 101.29 | 103.66 | -0.604% | 1,262,787 | +45.205% |
| 2025-06-11 | 106.12 | 107.08 | 103.80 | 104.29 | -0.818% | 1,049,096 | +44.328% |
| 2025-06-10 | 102.77 | 106.32 | 102.77 | 105.15 | +2.846% | 1,335,661 | +43.148% |
| 2025-06-09 | 102.60 | 103.71 | 101.79 | 102.24 | +0.769% | 1,348,836 | +47.222% |
| 2025-06-06 | 99.91 | 101.53 | 99.91 | 101.46 | +1.288% | 1,091,927 | +48.354% |
| 2025-06-05 | 99.31 | 101.54 | 98.58 | 100.17 | +1.172% | 1,739,203 | +50.265% |
| 2025-06-04 | 101.87 | 102.27 | 98.99 | 99.01 | -3.093% | 1,632,448 | +52.025% |
| 2025-06-03 | 100.76 | 102.79 | 99.70 | 102.17 | +0.739% | 981,007 | +47.323% |
| 2025-06-02 | 100.89 | 102.61 | 99.87 | 101.42 | -0.569% | 1,709,868 | +48.413% |
| 2025-05-30 | 102.64 | 102.94 | 100.79 | 102.00 | -1.838% | 1,506,062 | +47.569% |
| 2025-05-29 | 108.72 | 108.72 | 103.74 | 103.91 | -2.779% | 1,488,386 | +44.856% |
| 2025-05-28 | 109.97 | 110.38 | 106.57 | 106.88 | -2.792% | 908,160 | +40.831% |
| 2025-05-27 | 109.97 | 110.90 | 107.93 | 109.95 | +1.533% | 1,318,921 | +36.899% |
| 2025-05-23 | 107.36 | 109.50 | 106.36 | 108.29 | -2.774% | 1,608,307 | +38.997% |
| 2025-05-22 | 112.70 | 112.87 | 110.82 | 111.38 | -1.276% | 1,248,582 | +35.141% |
| 2025-05-21 | 111.12 | 114.98 | 111.12 | 112.82 | -0.080% | 1,531,483 | +33.416% |
| 2025-05-20 | 114.48 | 114.99 | 112.62 | 112.91 | -1.586% | 1,636,465 | +33.310% |
| 2025-05-19 | 114.63 | 116.11 | 114.24 | 114.73 | -2.399% | 1,591,657 | +31.195% |
| 2025-05-16 | 117.27 | 118.28 | 116.59 | 117.55 | +0.239% | 925,569 | +28.048% |
| 2025-05-15 | 118.20 | 118.91 | 116.92 | 117.27 | -0.837% | 1,248,029 | +28.353% |
| 2025-05-14 | 120.00 | 120.69 | 117.98 | 118.26 | -1.663% | 1,879,562 | +27.279% |
| 2025-05-13 | 120.00 | 121.21 | 118.43 | 120.26 | 0.000% | 1,855,490 | +25.162% |