GSHD
Goosehead Insurance, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
45.35USD-3.818%(-1.80)312,366
GSHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.06 | 47.30 | 44.81 | 45.51 | -3.478% | 312,366 | 0.000% |
| 2026-10-01 | 45.33 | 47.34 | 44.81 | 47.15 | +3.946% | 619,008 | -3.478% |
| 2026-09-30 | 43.99 | 45.84 | 43.09 | 45.36 | +3.114% | 670,928 | +0.331% |
| 2026-09-29 | 44.87 | 45.58 | 43.05 | 43.99 | -0.901% | 481,442 | +3.455% |
| 2026-09-28 | 44.38 | 45.71 | 43.94 | 44.39 | -1.857% | 398,763 | +2.523% |
| 2026-09-25 | 44.82 | 46.72 | 43.72 | 45.23 | +3.620% | 459,652 | +0.619% |
| 2026-09-24 | 43.67 | 45.02 | 43.38 | 43.65 | +0.299% | 734,054 | +4.261% |
| 2026-09-23 | 45.02 | 45.71 | 43.39 | 43.52 | -4.895% | 889,457 | +4.573% |
| 2026-09-22 | 52.54 | 52.66 | 44.12 | 45.76 | -11.489% | 1,652,031 | -0.546% |
| 2026-09-21 | 54.01 | 54.63 | 51.47 | 51.70 | -5.225% | 630,702 | -11.973% |
| 2026-09-18 | 53.03 | 55.20 | 51.75 | 54.55 | +2.288% | 661,942 | -16.572% |
| 2026-09-17 | 56.75 | 56.75 | 53.23 | 53.33 | -5.552% | 466,179 | -14.663% |
| 2026-09-16 | 58.57 | 59.88 | 56.44 | 56.47 | -4.861% | 407,813 | -19.401% |
| 2026-09-15 | 59.26 | 60.25 | 58.12 | 59.35 | -0.935% | 239,165 | -23.319% |
| 2026-09-14 | 57.99 | 60.27 | 57.99 | 59.91 | +4.774% | 267,962 | -24.036% |
| 2026-09-11 | 57.32 | 57.53 | 55.48 | 57.18 | +1.311% | 186,287 | -20.409% |
| 2026-09-10 | 56.85 | 57.69 | 56.12 | 56.44 | +0.071% | 367,636 | -19.366% |
| 2026-09-09 | 61.82 | 61.85 | 54.66 | 56.40 | -9.499% | 769,354 | -19.309% |
| 2026-09-08 | 65.05 | 65.05 | 61.32 | 62.32 | -4.432% | 291,312 | -26.974% |
| 2026-09-04 | 66.39 | 66.70 | 63.36 | 65.21 | -2.788% | 486,092 | -30.210% |
| 2026-09-03 | 69.78 | 70.84 | 64.32 | 67.08 | -2.500% | 290,380 | -32.156% |
| 2026-09-02 | 68.45 | 70.44 | 67.93 | 68.80 | +0.511% | 180,885 | -33.852% |
| 2026-09-01 | 69.27 | 70.16 | 67.81 | 68.45 | -0.291% | 208,999 | -33.514% |
| 2026-08-31 | 70.68 | 70.78 | 68.18 | 68.65 | -3.663% | 280,316 | -33.707% |
| 2026-08-28 | 70.72 | 72.80 | 70.11 | 71.26 | +1.150% | 185,852 | -36.135% |
| 2026-08-27 | 69.65 | 71.56 | 69.50 | 70.45 | -1.206% | 174,750 | -35.401% |
| 2026-08-26 | 72.34 | 72.66 | 70.66 | 71.31 | -1.410% | 156,027 | -36.180% |
| 2026-08-25 | 72.85 | 73.31 | 71.60 | 72.33 | -0.918% | 184,419 | -37.080% |
| 2026-08-24 | 72.43 | 74.42 | 72.43 | 73.00 | +0.662% | 334,122 | -37.658% |
| 2026-08-21 | 70.75 | 72.97 | 70.26 | 72.52 | +2.574% | 317,228 | -37.245% |
| 2026-08-20 | 67.57 | 71.20 | 66.96 | 70.70 | +3.378% | 477,474 | -35.629% |
| 2026-08-19 | 65.40 | 69.00 | 64.39 | 68.39 | +5.573% | 275,525 | -33.455% |
| 2026-08-18 | 65.89 | 67.46 | 64.67 | 64.78 | +0.590% | 296,654 | -29.747% |
| 2026-08-17 | 64.94 | 65.62 | 63.58 | 64.40 | -2.851% | 235,310 | -29.332% |
| 2026-08-14 | 67.18 | 67.31 | 65.02 | 66.29 | -1.647% | 302,719 | -31.347% |
| 2026-08-13 | 66.27 | 68.40 | 64.05 | 67.40 | +2.822% | 474,041 | -32.478% |
| 2026-08-12 | 64.01 | 65.71 | 63.34 | 65.55 | +0.367% | 177,653 | -30.572% |
| 2026-08-11 | 64.48 | 66.21 | 63.40 | 65.31 | +1.177% | 196,953 | -30.317% |
| 2026-08-10 | 63.89 | 65.63 | 63.04 | 64.55 | -0.997% | 329,349 | -29.497% |
| 2026-08-07 | 66.29 | 67.50 | 64.69 | 65.20 | -2.190% | 429,559 | -30.199% |
| 2026-08-06 | 66.95 | 67.04 | 64.58 | 66.66 | -0.433% | 332,380 | -31.728% |
| 2026-08-05 | 68.90 | 68.90 | 65.56 | 66.95 | -2.348% | 461,155 | -32.024% |
| 2026-08-04 | 66.15 | 68.84 | 64.98 | 68.56 | +4.425% | 635,753 | -33.620% |
| 2026-08-03 | 62.57 | 66.00 | 62.33 | 65.66 | +5.895% | 503,836 | -30.683% |
| 2026-07-31 | 62.65 | 63.85 | 61.55 | 62.00 | -2.913% | 708,753 | -26.597% |
| 2026-07-30 | 67.49 | 68.65 | 62.30 | 63.86 | -9.700% | 806,748 | -28.735% |
| 2026-07-29 | 69.48 | 70.88 | 67.70 | 70.72 | +2.761% | 839,470 | -35.648% |
| 2026-07-28 | 63.01 | 69.28 | 62.62 | 68.82 | +11.000% | 998,329 | -33.871% |
| 2026-07-27 | 58.91 | 62.99 | 58.91 | 62.00 | +5.532% | 620,046 | -26.597% |
| 2026-07-24 | 53.44 | 59.11 | 53.44 | 58.75 | +8.998% | 934,764 | -22.536% |
| 2026-07-23 | 51.87 | 55.70 | 48.19 | 53.90 | +4.864% | 990,322 | -15.566% |
| 2026-07-22 | 54.30 | 54.48 | 51.21 | 51.40 | -4.372% | 414,628 | -11.459% |
| 2026-07-21 | 55.57 | 57.89 | 53.64 | 53.75 | -6.081% | 531,344 | -15.330% |
| 2026-07-20 | 55.36 | 57.43 | 54.99 | 57.23 | +5.435% | 542,325 | -20.479% |
| 2026-07-17 | 55.50 | 57.38 | 54.08 | 54.28 | -1.613% | 358,762 | -16.157% |
| 2026-07-16 | 52.35 | 56.64 | 51.93 | 55.17 | +6.815% | 773,743 | -17.510% |
| 2026-07-15 | 51.90 | 53.02 | 50.19 | 51.65 | +2.684% | 475,163 | -11.888% |
| 2026-07-14 | 53.52 | 53.88 | 50.03 | 50.30 | -8.329% | 281,171 | -9.523% |
| 2026-07-13 | 53.54 | 55.50 | 52.83 | 54.87 | +2.484% | 441,677 | -17.059% |
| 2026-07-10 | 53.70 | 54.61 | 52.19 | 53.54 | +1.095% | 511,907 | -14.998% |
| 2026-07-09 | 56.85 | 56.85 | 50.74 | 52.96 | -6.924% | 1,026,090 | -14.067% |
| 2026-07-08 | 55.46 | 57.52 | 53.55 | 56.90 | +2.338% | 1,105,138 | -20.018% |
| 2026-07-07 | 53.75 | 55.97 | 53.00 | 55.60 | +4.906% | 514,276 | -18.147% |
| 2026-07-06 | 52.62 | 53.22 | 51.38 | 53.00 | +0.588% | 410,320 | -14.132% |
| 2026-07-02 | 50.80 | 53.11 | 50.66 | 52.69 | +4.110% | 569,641 | -13.627% |
| 2026-07-01 | 48.63 | 51.21 | 48.63 | 50.61 | +4.351% | 504,070 | -10.077% |
| 2026-06-30 | 47.69 | 48.64 | 46.47 | 48.50 | +1.084% | 461,846 | -6.165% |
| 2026-06-29 | 47.67 | 48.45 | 46.59 | 47.98 | +2.368% | 938,948 | -5.148% |
| 2026-06-26 | 44.16 | 47.67 | 44.07 | 46.87 | +6.595% | 1,027,100 | -2.902% |
| 2026-06-25 | 42.75 | 45.14 | 42.58 | 43.97 | +1.313% | 539,136 | +3.502% |
| 2026-06-24 | 40.16 | 43.57 | 40.16 | 43.40 | +8.337% | 572,251 | +4.862% |
| 2026-06-23 | 40.34 | 41.64 | 39.73 | 40.06 | +2.692% | 564,053 | +13.605% |
| 2026-06-22 | 37.10 | 40.36 | 36.97 | 39.01 | +5.775% | 801,229 | +16.662% |
| 2026-06-18 | 35.37 | 37.14 | 34.59 | 36.88 | +4.981% | 1,295,825 | +23.400% |
| 2026-06-17 | 36.85 | 37.66 | 33.86 | 35.13 | -6.195% | 561,549 | +29.547% |
| 2026-06-16 | 36.67 | 38.41 | 36.67 | 37.45 | +3.883% | 444,022 | +21.522% |
| 2026-06-15 | 36.67 | 37.50 | 35.51 | 36.05 | -2.091% | 449,987 | +26.241% |
| 2026-06-12 | 37.19 | 37.86 | 36.00 | 36.82 | -0.217% | 394,489 | +23.601% |
| 2026-06-11 | 38.35 | 39.02 | 36.80 | 36.90 | -4.454% | 355,584 | +23.333% |
| 2026-06-10 | 36.39 | 39.16 | 36.20 | 38.62 | +7.517% | 479,510 | +17.840% |
| 2026-06-09 | 36.66 | 37.11 | 35.50 | 35.92 | -1.616% | 399,066 | +26.698% |
| 2026-06-08 | 37.85 | 37.86 | 36.51 | 36.51 | -4.798% | 373,987 | +24.651% |
| 2026-06-05 | 36.45 | 38.69 | 36.43 | 38.35 | +7.063% | 441,040 | +18.670% |
| 2026-06-04 | 35.56 | 36.98 | 35.23 | 35.82 | +4.219% | 543,543 | +27.052% |
| 2026-06-03 | 35.80 | 36.20 | 34.22 | 34.37 | -4.792% | 610,977 | +32.412% |
| 2026-06-02 | 36.35 | 36.35 | 34.27 | 36.10 | -1.501% | 569,798 | +26.066% |
| 2026-06-01 | 35.45 | 37.69 | 35.00 | 36.65 | +6.572% | 642,793 | +24.175% |
| 2026-05-29 | 35.23 | 36.06 | 34.26 | 34.39 | -2.384% | 847,171 | +32.335% |
| 2026-05-28 | 37.23 | 37.69 | 33.68 | 35.23 | -6.502% | 903,825 | +29.180% |
| 2026-05-27 | 39.80 | 41.80 | 36.84 | 37.68 | -5.800% | 531,561 | +20.780% |
| 2026-05-26 | 41.07 | 41.10 | 38.91 | 40.00 | -4.031% | 600,225 | +13.775% |
| 2026-05-22 | 42.11 | 42.80 | 41.12 | 41.68 | -1.906% | 545,878 | +9.189% |
| 2026-05-21 | 40.68 | 42.52 | 39.55 | 42.49 | +2.720% | 450,021 | +7.108% |
| 2026-05-20 | 41.31 | 41.59 | 39.93 | 41.37 | +0.133% | 346,467 | +10.021% |
| 2026-05-19 | 42.58 | 44.78 | 40.62 | 41.31 | -1.970% | 459,363 | +10.167% |
| 2026-05-18 | 38.64 | 42.25 | 38.58 | 42.14 | +11.926% | 511,827 | +7.997% |
| 2026-05-15 | 37.65 | 38.70 | 37.16 | 37.65 | +2.171% | 327,491 | +20.876% |
| 2026-05-14 | 36.41 | 37.85 | 36.39 | 36.85 | +1.264% | 427,811 | +23.501% |
| 2026-05-13 | 39.11 | 39.33 | 35.84 | 36.39 | -8.222% | 423,389 | +25.062% |
| 2026-05-12 | 40.16 | 40.92 | 39.53 | 39.65 | -1.270% | 285,661 | +14.779% |
| 2026-05-11 | 40.64 | 41.71 | 39.86 | 40.16 | -1.713% | 585,100 | +13.322% |
| 2026-05-08 | 42.66 | 42.66 | 40.35 | 40.86 | -2.991% | 261,790 | +11.380% |
| 2026-05-07 | 40.61 | 43.24 | 40.20 | 42.12 | +2.557% | 328,817 | +8.048% |
| 2026-05-06 | 42.58 | 43.64 | 41.07 | 41.07 | -3.274% | 254,475 | +10.811% |
| 2026-05-05 | 43.58 | 44.42 | 41.74 | 42.46 | -2.592% | 388,095 | +7.183% |
| 2026-05-04 | 43.59 | 44.79 | 43.28 | 43.59 | +0.161% | 276,154 | +4.405% |
| 2026-05-01 | 44.87 | 45.97 | 42.53 | 43.52 | -2.835% | 390,689 | +4.573% |
| 2026-04-30 | 46.42 | 46.80 | 43.98 | 44.79 | -5.146% | 341,371 | +1.608% |
| 2026-04-29 | 48.60 | 49.47 | 46.95 | 47.22 | -3.515% | 323,508 | -3.621% |
| 2026-04-28 | 49.20 | 49.66 | 47.61 | 48.94 | +1.430% | 332,640 | -7.009% |
| 2026-04-27 | 48.18 | 50.60 | 48.13 | 48.25 | -0.021% | 343,828 | -5.679% |
| 2026-04-24 | 50.53 | 50.71 | 47.92 | 48.26 | -4.944% | 527,288 | -5.698% |
| 2026-04-23 | 53.37 | 54.94 | 48.07 | 50.77 | +11.387% | 1,023,049 | -10.360% |
| 2026-04-22 | 44.67 | 45.95 | 43.21 | 45.58 | +2.037% | 496,649 | -0.154% |
| 2026-04-21 | 44.49 | 46.40 | 44.14 | 44.67 | +0.045% | 463,711 | +1.880% |
| 2026-04-20 | 43.51 | 45.22 | 43.51 | 44.65 | +1.824% | 410,535 | +1.926% |
| 2026-04-17 | 43.83 | 44.59 | 43.55 | 43.85 | +1.387% | 340,016 | +3.786% |
| 2026-04-16 | 41.48 | 43.76 | 41.48 | 43.25 | +4.976% | 454,872 | +5.225% |
| 2026-04-15 | 40.62 | 42.29 | 40.51 | 41.20 | +1.728% | 574,121 | +10.461% |
| 2026-04-14 | 41.35 | 42.20 | 40.45 | 40.50 | -3.318% | 348,816 | +12.370% |
| 2026-04-13 | 40.55 | 42.19 | 40.03 | 41.89 | +3.458% | 591,750 | +8.642% |
| 2026-04-10 | 42.22 | 42.41 | 39.64 | 40.49 | -4.166% | 364,010 | +12.398% |
| 2026-04-09 | 44.65 | 45.13 | 41.79 | 42.25 | -7.407% | 469,773 | +7.716% |
| 2026-04-08 | 44.88 | 46.40 | 43.93 | 45.63 | +2.172% | 308,401 | -0.263% |
| 2026-04-07 | 44.58 | 46.16 | 43.74 | 44.66 | +0.382% | 420,352 | +1.903% |
| 2026-04-06 | 42.17 | 44.54 | 41.18 | 44.49 | +4.830% | 289,008 | +2.293% |
| 2026-04-02 | 41.52 | 42.82 | 40.26 | 42.44 | +1.531% | 313,171 | +7.234% |
| 2026-04-01 | 42.58 | 43.24 | 40.56 | 41.80 | -2.016% | 233,932 | +8.876% |
| 2026-03-31 | 42.23 | 43.62 | 41.38 | 42.66 | +0.851% | 519,503 | +6.681% |
| 2026-03-30 | 41.36 | 43.33 | 40.00 | 42.30 | +2.920% | 310,276 | +7.589% |
| 2026-03-27 | 41.70 | 42.63 | 41.01 | 41.10 | -2.329% | 361,946 | +10.730% |
| 2026-03-26 | 40.99 | 42.27 | 40.59 | 42.08 | +2.161% | 382,798 | +8.151% |
| 2026-03-25 | 42.46 | 42.76 | 40.34 | 41.19 | -1.929% | 471,760 | +10.488% |
| 2026-03-24 | 43.84 | 44.80 | 41.86 | 42.00 | -5.384% | 572,613 | +8.357% |
| 2026-03-23 | 43.62 | 45.11 | 41.65 | 44.39 | +4.644% | 613,691 | +2.523% |
| 2026-03-20 | 41.93 | 43.40 | 40.32 | 42.42 | +0.498% | 1,043,149 | +7.284% |
| 2026-03-19 | 45.13 | 45.65 | 41.96 | 42.21 | -6.200% | 480,513 | +7.818% |
| 2026-03-18 | 44.32 | 45.58 | 43.56 | 45.00 | -0.067% | 362,690 | +1.133% |
| 2026-03-17 | 45.12 | 47.02 | 44.80 | 45.03 | +0.223% | 318,648 | +1.066% |
| 2026-03-16 | 44.09 | 44.97 | 42.77 | 44.93 | +1.721% | 551,843 | +1.291% |
| 2026-03-13 | 44.20 | 44.78 | 43.56 | 44.17 | +0.478% | 472,392 | +3.034% |
| 2026-03-12 | 43.61 | 45.01 | 43.07 | 43.96 | -0.408% | 656,241 | +3.526% |
| 2026-03-11 | 46.01 | 46.32 | 44.00 | 44.14 | -4.438% | 305,602 | +3.104% |
| 2026-03-10 | 47.33 | 47.97 | 45.62 | 46.19 | -3.550% | 408,991 | -1.472% |
| 2026-03-09 | 49.57 | 49.66 | 47.05 | 47.89 | -4.487% | 241,530 | -4.970% |
| 2026-03-06 | 50.00 | 50.71 | 48.50 | 50.14 | -1.299% | 339,540 | -9.234% |
| 2026-03-05 | 50.30 | 51.21 | 50.00 | 50.80 | +0.118% | 310,664 | -10.413% |
| 2026-03-04 | 52.26 | 52.90 | 50.68 | 50.74 | -2.909% | 305,126 | -10.307% |
| 2026-03-03 | 53.68 | 54.56 | 50.42 | 52.26 | -5.549% | 490,868 | -12.916% |
| 2026-03-02 | 53.00 | 55.54 | 53.00 | 55.33 | +2.085% | 475,800 | -17.748% |
| 2026-02-27 | 53.51 | 54.89 | 53.51 | 54.20 | +0.445% | 672,347 | -16.033% |
| 2026-02-26 | 52.45 | 55.22 | 51.77 | 53.96 | +5.514% | 700,660 | -15.660% |
| 2026-02-25 | 50.22 | 52.83 | 50.20 | 51.14 | +2.157% | 786,666 | -11.009% |
| 2026-02-24 | 45.92 | 50.35 | 45.92 | 50.06 | +9.254% | 801,589 | -9.089% |
| 2026-02-23 | 44.00 | 47.31 | 44.00 | 45.82 | +3.082% | 1,139,165 | -0.677% |
| 2026-02-20 | 43.94 | 45.85 | 42.87 | 44.45 | +1.600% | 832,958 | +2.385% |
| 2026-02-19 | 47.49 | 48.00 | 43.04 | 43.75 | -7.661% | 855,670 | +4.023% |
| 2026-02-18 | 54.26 | 55.50 | 43.56 | 47.38 | -6.419% | 1,463,955 | -3.947% |
| 2026-02-17 | 49.22 | 51.84 | 48.68 | 50.63 | +3.984% | 878,384 | -10.113% |
| 2026-02-13 | 51.42 | 52.99 | 48.49 | 48.69 | -6.991% | 692,591 | -6.531% |
| 2026-02-12 | 49.91 | 52.59 | 46.80 | 52.35 | +5.747% | 775,648 | -13.066% |
| 2026-02-11 | 50.47 | 52.44 | 48.00 | 49.51 | -1.030% | 1,241,147 | -8.070% |
| 2026-02-10 | 57.00 | 57.01 | 48.16 | 50.02 | -12.933% | 1,665,843 | -9.016% |
| 2026-02-09 | 65.78 | 66.13 | 57.35 | 57.45 | -13.178% | 725,900 | -20.783% |
| 2026-02-06 | 64.26 | 66.72 | 64.03 | 66.17 | +3.374% | 259,909 | -31.223% |
| 2026-02-05 | 65.12 | 66.26 | 63.43 | 64.01 | -1.508% | 330,934 | -28.902% |
| 2026-02-04 | 61.04 | 65.60 | 60.13 | 64.99 | +7.653% | 504,853 | -29.974% |
| 2026-02-03 | 59.63 | 61.63 | 59.53 | 60.37 | +0.332% | 353,702 | -24.615% |
| 2026-02-02 | 62.21 | 62.95 | 59.91 | 60.17 | -2.701% | 296,610 | -24.364% |
| 2026-01-30 | 62.81 | 63.30 | 61.73 | 61.84 | -1.403% | 242,972 | -26.407% |
| 2026-01-29 | 62.77 | 63.56 | 62.05 | 62.72 | +0.176% | 230,295 | -27.439% |
| 2026-01-28 | 63.53 | 63.82 | 61.52 | 62.61 | -1.526% | 212,620 | -27.312% |
| 2026-01-27 | 67.49 | 67.59 | 62.80 | 63.58 | -6.883% | 416,374 | -28.421% |
| 2026-01-26 | 68.77 | 69.67 | 67.43 | 68.28 | -0.495% | 193,041 | -33.348% |
| 2026-01-23 | 68.46 | 68.86 | 67.63 | 68.62 | -0.738% | 134,120 | -33.678% |
| 2026-01-22 | 69.05 | 69.78 | 68.12 | 69.13 | +0.276% | 268,358 | -34.168% |
| 2026-01-21 | 68.67 | 70.03 | 65.48 | 68.94 | +0.145% | 298,609 | -33.986% |
| 2026-01-20 | 70.77 | 72.39 | 68.80 | 68.84 | -3.814% | 193,153 | -33.890% |
| 2026-01-16 | 72.10 | 73.39 | 71.41 | 71.57 | -0.735% | 214,236 | -36.412% |
| 2026-01-15 | 71.56 | 74.12 | 71.23 | 72.10 | +1.165% | 250,861 | -36.879% |
| 2026-01-14 | 71.21 | 71.85 | 69.84 | 71.27 | -0.363% | 298,363 | -36.144% |
| 2026-01-13 | 74.52 | 76.22 | 69.94 | 71.53 | -3.987% | 254,002 | -36.376% |
| 2026-01-12 | 74.26 | 75.47 | 73.90 | 74.50 | -0.507% | 143,660 | -38.913% |
| 2026-01-09 | 74.56 | 76.30 | 73.83 | 74.88 | +0.107% | 152,978 | -39.223% |
| 2026-01-08 | 74.57 | 77.82 | 74.40 | 74.80 | +0.376% | 195,046 | -39.158% |
| 2026-01-07 | 72.58 | 75.01 | 71.64 | 74.52 | +2.180% | 234,795 | -38.929% |
| 2026-01-06 | 72.62 | 73.06 | 70.75 | 72.93 | +0.427% | 229,729 | -37.598% |
| 2026-01-05 | 69.41 | 73.73 | 69.00 | 72.62 | +3.506% | 261,690 | -37.331% |
| 2026-01-02 | 73.50 | 74.08 | 69.64 | 70.16 | -4.739% | 278,820 | -35.134% |
| 2025-12-31 | 74.14 | 75.47 | 73.29 | 73.65 | -1.234% | 215,637 | -38.208% |
| 2025-12-30 | 74.94 | 75.66 | 72.96 | 74.57 | -0.890% | 129,761 | -38.970% |
| 2025-12-29 | 75.51 | 76.22 | 74.46 | 75.24 | -0.093% | 146,085 | -39.514% |
| 2025-12-26 | 75.73 | 76.35 | 75.19 | 75.31 | -0.673% | 136,036 | -39.570% |
| 2025-12-24 | 74.80 | 76.25 | 74.80 | 75.82 | +0.972% | 124,189 | -39.976% |
| 2025-12-23 | 75.10 | 75.67 | 74.63 | 75.09 | +0.120% | 231,565 | -39.393% |
| 2025-12-22 | 73.11 | 75.59 | 73.00 | 75.00 | +2.117% | 241,615 | -39.320% |
| 2025-12-19 | 73.11 | 74.03 | 72.23 | 73.44 | +0.900% | 635,174 | -38.035% |
| 2025-12-18 | 71.12 | 73.24 | 70.67 | 72.79 | +2.521% | 357,728 | -37.478% |
| 2025-12-17 | 70.69 | 72.26 | 70.47 | 71.00 | -0.267% | 308,045 | -35.901% |
| 2025-12-16 | 76.15 | 76.42 | 70.63 | 71.19 | -6.783% | 410,144 | -36.072% |
| 2025-12-15 | 78.67 | 78.67 | 76.16 | 76.37 | -1.876% | 267,139 | -40.409% |
| 2025-12-12 | 78.74 | 79.83 | 77.64 | 77.83 | -0.689% | 208,643 | -41.526% |
| 2025-12-11 | 74.34 | 79.85 | 74.34 | 78.37 | +5.563% | 360,300 | -41.929% |
| 2025-12-10 | 74.34 | 75.22 | 73.61 | 74.24 | -0.081% | 446,665 | -38.699% |
| 2025-12-09 | 74.39 | 74.97 | 73.91 | 74.30 | +0.650% | 213,377 | -38.748% |
| 2025-12-08 | 76.00 | 76.00 | 73.05 | 73.82 | -2.868% | 305,613 | -38.350% |
| 2025-12-05 | 75.22 | 77.25 | 74.63 | 76.00 | +0.930% | 362,326 | -40.118% |
| 2025-12-04 | 75.33 | 76.32 | 74.14 | 75.30 | -0.804% | 271,815 | -39.562% |
| 2025-12-03 | 75.40 | 77.03 | 74.78 | 75.91 | -0.079% | 345,258 | -40.047% |
| 2025-12-02 | 77.05 | 77.56 | 74.66 | 75.97 | +0.543% | 474,694 | -40.095% |
| 2025-12-01 | 73.03 | 76.49 | 72.56 | 75.56 | +5.604% | 487,108 | -39.770% |
| 2025-11-28 | 71.72 | 72.48 | 71.19 | 71.55 | -0.279% | 98,278 | -36.394% |
| 2025-11-26 | 70.61 | 72.34 | 70.45 | 71.75 | +1.543% | 293,367 | -36.571% |
| 2025-11-25 | 70.34 | 72.82 | 69.80 | 70.66 | +0.170% | 436,261 | -35.593% |
| 2025-11-24 | 70.87 | 71.33 | 69.86 | 70.54 | -1.149% | 272,648 | -35.483% |
| 2025-11-21 | 69.12 | 72.91 | 69.05 | 71.36 | +3.646% | 329,445 | -36.225% |
| 2025-11-20 | 69.01 | 70.18 | 68.47 | 68.85 | +0.643% | 226,214 | -33.900% |
| 2025-11-19 | 69.74 | 70.00 | 68.05 | 68.41 | -1.907% | 231,853 | -33.475% |
| 2025-11-18 | 68.48 | 70.04 | 68.48 | 69.74 | +2.004% | 250,930 | -34.743% |
| 2025-11-17 | 68.93 | 69.16 | 67.76 | 68.37 | -0.956% | 219,428 | -33.436% |
| 2025-11-14 | 69.83 | 70.47 | 67.79 | 69.03 | -1.597% | 201,744 | -34.072% |
| 2025-11-13 | 69.87 | 71.48 | 69.53 | 70.15 | +0.401% | 288,941 | -35.125% |
| 2025-11-12 | 69.76 | 70.40 | 68.88 | 69.87 | +0.316% | 228,709 | -34.865% |
| 2025-11-11 | 69.34 | 70.63 | 69.04 | 69.65 | +0.767% | 186,718 | -34.659% |
| 2025-11-10 | 69.54 | 70.51 | 66.94 | 69.12 | -0.618% | 246,490 | -34.158% |
| 2025-11-07 | 67.98 | 69.84 | 67.61 | 69.55 | +2.717% | 423,289 | -34.565% |
| 2025-11-06 | 66.65 | 68.45 | 65.29 | 67.71 | +1.469% | 414,022 | -32.787% |
| 2025-11-05 | 66.95 | 67.59 | 65.73 | 66.73 | +0.135% | 314,741 | -31.800% |
| 2025-11-04 | 67.64 | 68.33 | 66.41 | 66.64 | -1.347% | 263,923 | -31.708% |
| 2025-11-03 | 67.91 | 68.33 | 66.26 | 67.55 | -1.631% | 297,162 | -32.628% |
| 2025-10-31 | 67.73 | 69.28 | 67.65 | 68.67 | +1.045% | 452,327 | -33.727% |
| 2025-10-30 | 70.40 | 75.00 | 67.47 | 67.96 | -2.258% | 312,667 | -33.034% |
| 2025-10-29 | 73.00 | 73.00 | 69.31 | 69.53 | -6.028% | 607,402 | -34.546% |
| 2025-10-28 | 72.43 | 74.10 | 70.73 | 73.99 | +1.356% | 289,003 | -38.492% |
| 2025-10-27 | 74.00 | 75.23 | 72.44 | 73.00 | -1.225% | 388,112 | -37.658% |
| 2025-10-24 | 74.06 | 75.56 | 71.88 | 73.91 | -0.398% | 390,786 | -38.421% |
| 2025-10-23 | 71.87 | 76.94 | 70.34 | 74.20 | +8.084% | 873,254 | -38.666% |
| 2025-10-22 | 68.58 | 69.42 | 67.28 | 68.65 | +0.586% | 437,701 | -33.707% |
| 2025-10-21 | 65.58 | 69.15 | 64.95 | 68.25 | +4.374% | 456,261 | -33.319% |
| 2025-10-20 | 67.70 | 67.74 | 64.41 | 65.39 | -2.432% | 440,813 | -30.402% |
| 2025-10-17 | 65.38 | 67.13 | 65.22 | 67.02 | +2.791% | 293,458 | -32.095% |
| 2025-10-16 | 67.00 | 67.00 | 64.89 | 65.20 | -3.192% | 274,907 | -30.199% |
| 2025-10-15 | 68.95 | 69.34 | 66.98 | 67.35 | -2.335% | 299,890 | -32.428% |
| 2025-10-14 | 66.91 | 69.44 | 66.91 | 68.96 | +3.064% | 215,285 | -34.005% |
| 2025-10-13 | 68.65 | 68.67 | 66.15 | 66.91 | -2.421% | 263,908 | -31.983% |
| 2025-10-10 | 69.61 | 70.14 | 68.37 | 68.57 | -0.982% | 296,144 | -33.630% |
| 2025-10-09 | 68.78 | 69.83 | 67.51 | 69.25 | +0.933% | 280,858 | -34.282% |
| 2025-10-08 | 68.43 | 68.77 | 67.39 | 68.61 | +1.075% | 250,898 | -33.669% |
| 2025-10-07 | 66.80 | 68.34 | 66.41 | 67.88 | +1.602% | 581,946 | -32.955% |
| 2025-10-06 | 71.93 | 72.42 | 66.08 | 66.81 | -7.465% | 700,446 | -31.881% |
| 2025-10-03 | 72.25 | 73.43 | 72.12 | 72.20 | +0.125% | 430,578 | -36.967% |
| 2025-10-02 | 71.09 | 72.73 | 69.62 | 72.11 | +1.150% | 458,681 | -36.888% |
| 2025-10-01 | 74.23 | 74.95 | 70.89 | 71.29 | -4.206% | 364,369 | -36.162% |
| 2025-09-30 | 73.17 | 74.60 | 72.35 | 74.42 | +1.252% | 372,233 | -38.847% |
| 2025-09-29 | 74.49 | 74.49 | 70.76 | 73.50 | -1.922% | 583,740 | -38.082% |
| 2025-09-26 | 74.77 | 76.11 | 74.38 | 74.94 | +0.227% | 326,706 | -39.271% |
| 2025-09-25 | 76.34 | 76.43 | 74.09 | 74.77 | -2.846% | 227,042 | -39.133% |
| 2025-09-24 | 77.27 | 77.96 | 76.19 | 76.96 | -0.530% | 183,757 | -40.865% |
| 2025-09-23 | 79.00 | 80.03 | 77.25 | 77.37 | -2.551% | 301,426 | -41.179% |
| 2025-09-22 | 77.62 | 79.48 | 77.02 | 79.39 | +1.828% | 384,209 | -42.679% |
| 2025-09-19 | 80.56 | 80.74 | 77.78 | 77.97 | -2.974% | 502,921 | -41.631% |
| 2025-09-18 | 80.92 | 81.44 | 80.28 | 80.36 | -0.532% | 244,129 | -43.367% |
| 2025-09-17 | 80.80 | 84.36 | 80.06 | 80.79 | +0.186% | 345,901 | -43.669% |
| 2025-09-16 | 79.26 | 80.94 | 77.74 | 80.64 | +1.268% | 616,262 | -43.564% |
| 2025-09-15 | 81.21 | 82.39 | 78.50 | 79.63 | -1.289% | 327,877 | -42.848% |
| 2025-09-12 | 80.97 | 81.39 | 79.87 | 80.67 | -0.371% | 360,956 | -43.585% |
| 2025-09-11 | 79.78 | 81.49 | 79.78 | 80.97 | +1.926% | 239,465 | -43.794% |
| 2025-09-10 | 80.33 | 81.09 | 79.32 | 79.44 | -1.464% | 189,468 | -42.711% |
| 2025-09-09 | 84.32 | 84.32 | 80.44 | 80.62 | -4.456% | 211,925 | -43.550% |
| 2025-09-08 | 83.04 | 84.61 | 81.75 | 84.38 | +1.430% | 447,716 | -46.065% |
| 2025-09-05 | 84.47 | 85.53 | 82.44 | 83.19 | -1.188% | 215,738 | -45.294% |
| 2025-09-04 | 83.30 | 84.50 | 82.58 | 84.19 | +1.568% | 172,800 | -45.944% |
| 2025-09-03 | 82.43 | 83.84 | 82.15 | 82.89 | -0.048% | 150,479 | -45.096% |
| 2025-09-02 | 83.26 | 84.21 | 81.80 | 82.93 | -2.101% | 251,401 | -45.122% |
| 2025-08-29 | 87.19 | 87.24 | 84.47 | 84.71 | -2.001% | 246,199 | -46.276% |
| 2025-08-28 | 86.93 | 87.39 | 85.99 | 86.44 | -0.035% | 219,209 | -47.351% |
| 2025-08-27 | 86.32 | 88.13 | 86.32 | 86.47 | -0.162% | 238,736 | -47.369% |
| 2025-08-26 | 86.49 | 87.72 | 85.89 | 86.61 | -0.012% | 167,977 | -47.454% |
| 2025-08-25 | 88.85 | 89.24 | 86.51 | 86.62 | -3.207% | 192,211 | -47.460% |
| 2025-08-22 | 86.48 | 90.16 | 86.48 | 89.49 | +3.361% | 253,023 | -49.145% |
| 2025-08-21 | 88.00 | 88.27 | 86.08 | 86.58 | -2.181% | 213,537 | -47.436% |
| 2025-08-20 | 86.33 | 89.38 | 85.67 | 88.51 | +2.525% | 277,634 | -48.582% |
| 2025-08-19 | 85.13 | 87.22 | 85.13 | 86.33 | +1.219% | 258,949 | -47.284% |
| 2025-08-18 | 86.45 | 87.86 | 85.17 | 85.29 | -0.895% | 306,255 | -46.641% |
| 2025-08-15 | 86.75 | 87.98 | 84.50 | 86.06 | -0.463% | 713,677 | -47.118% |
| 2025-08-14 | 89.61 | 89.92 | 85.84 | 86.46 | -4.654% | 400,369 | -47.363% |
| 2025-08-13 | 86.00 | 90.79 | 85.58 | 90.68 | +5.356% | 730,267 | -49.813% |
| 2025-08-12 | 87.19 | 88.11 | 86.02 | 86.07 | -0.601% | 296,665 | -47.124% |
| 2025-08-11 | 86.25 | 87.57 | 85.84 | 86.59 | +0.628% | 343,782 | -47.442% |
| 2025-08-08 | 87.17 | 88.15 | 85.93 | 86.05 | -1.279% | 265,750 | -47.112% |
| 2025-08-07 | 87.36 | 88.91 | 85.75 | 87.17 | +0.190% | 243,293 | -47.789% |
| 2025-08-06 | 88.26 | 88.86 | 86.37 | 87.00 | -1.861% | 375,263 | -47.690% |
| 2025-08-05 | 88.34 | 89.94 | 87.20 | 88.65 | 0.000% | 437,266 | -48.663% |
| 2025-08-04 | 85.63 | 89.04 | 85.50 | 88.65 | +3.418% | 493,972 | -48.663% |
| 2025-08-01 | 89.89 | 90.49 | 85.51 | 85.72 | -5.709% | 735,485 | -46.909% |
| 2025-07-31 | 93.10 | 93.91 | 90.84 | 90.91 | -0.590% | 591,476 | -49.940% |
| 2025-07-30 | 86.49 | 91.64 | 86.49 | 91.45 | +5.418% | 469,236 | -50.235% |
| 2025-07-29 | 85.58 | 88.56 | 84.81 | 86.75 | +2.179% | 448,505 | -47.539% |
| 2025-07-28 | 87.78 | 89.11 | 84.64 | 84.90 | -3.104% | 468,873 | -46.396% |
| 2025-07-25 | 88.31 | 89.31 | 85.59 | 87.62 | -1.578% | 624,603 | -48.060% |
| 2025-07-24 | 89.02 | 92.40 | 82.31 | 89.03 | -13.927% | 1,805,138 | -48.880% |
| 2025-07-23 | 101.00 | 103.46 | 100.38 | 103.43 | +2.619% | 298,454 | -55.999% |
| 2025-07-22 | 102.49 | 104.00 | 100.76 | 100.79 | -1.060% | 233,176 | -54.847% |
| 2025-07-21 | 102.33 | 103.78 | 101.00 | 101.87 | -0.215% | 206,656 | -55.325% |
| 2025-07-18 | 103.08 | 103.44 | 100.94 | 102.09 | -0.108% | 147,469 | -55.422% |
| 2025-07-17 | 100.83 | 102.71 | 100.64 | 102.20 | +1.208% | 204,004 | -55.470% |
| 2025-07-16 | 97.26 | 101.14 | 96.79 | 100.98 | +5.089% | 225,250 | -54.932% |
| 2025-07-15 | 96.75 | 97.98 | 96.00 | 96.09 | -0.518% | 241,753 | -52.638% |
| 2025-07-14 | 96.15 | 99.20 | 96.15 | 96.59 | +0.280% | 226,590 | -52.883% |
| 2025-07-11 | 100.31 | 100.31 | 95.81 | 96.32 | -4.092% | 159,116 | -52.751% |
| 2025-07-10 | 98.79 | 100.77 | 97.33 | 100.43 | +0.985% | 265,266 | -54.685% |
| 2025-07-09 | 99.87 | 101.13 | 98.65 | 99.45 | +0.121% | 162,098 | -54.238% |
| 2025-07-08 | 100.18 | 101.26 | 98.51 | 99.33 | -1.262% | 207,047 | -54.183% |
| 2025-07-07 | 104.08 | 104.72 | 100.02 | 100.60 | -3.727% | 274,902 | -54.761% |
| 2025-07-03 | 103.63 | 105.01 | 102.90 | 104.50 | +1.827% | 135,415 | -56.448% |
| 2025-07-02 | 103.94 | 105.00 | 98.22 | 102.62 | -1.865% | 242,660 | -55.652% |
| 2025-07-01 | 104.93 | 106.84 | 104.15 | 104.57 | -0.891% | 328,004 | -56.479% |
| 2025-06-30 | 103.44 | 106.13 | 103.00 | 105.51 | +3.037% | 315,053 | -56.867% |
| 2025-06-27 | 100.82 | 102.48 | 99.26 | 102.40 | +1.668% | 648,562 | -55.557% |
| 2025-06-26 | 98.07 | 100.90 | 96.26 | 100.72 | +4.050% | 395,611 | -54.815% |
| 2025-06-25 | 103.20 | 103.20 | 96.68 | 96.80 | -6.401% | 371,230 | -52.986% |
| 2025-06-24 | 102.84 | 103.74 | 101.63 | 103.42 | +1.631% | 220,710 | -55.995% |
| 2025-06-23 | 99.14 | 101.96 | 98.43 | 101.76 | +2.757% | 213,458 | -55.277% |
| 2025-06-20 | 99.06 | 101.10 | 98.35 | 99.03 | +0.671% | 516,313 | -54.044% |
| 2025-06-18 | 99.21 | 99.82 | 98.29 | 98.37 | -0.976% | 175,608 | -53.736% |
| 2025-06-17 | 100.11 | 102.66 | 99.13 | 99.34 | -2.051% | 240,702 | -54.188% |
| 2025-06-16 | 104.70 | 106.32 | 101.23 | 101.42 | -2.687% | 204,126 | -55.127% |
| 2025-06-13 | 106.84 | 107.17 | 103.89 | 104.22 | -3.714% | 202,835 | -56.333% |
| 2025-06-12 | 107.03 | 108.76 | 107.03 | 108.24 | +0.642% | 145,587 | -57.955% |
| 2025-06-11 | 106.96 | 108.67 | 106.41 | 107.55 | +0.683% | 129,300 | -57.685% |
| 2025-06-10 | 108.70 | 109.39 | 106.80 | 106.82 | -1.730% | 167,350 | -57.396% |
| 2025-06-09 | 112.96 | 112.96 | 107.46 | 108.70 | -3.128% | 172,138 | -58.132% |
| 2025-06-06 | 113.00 | 113.00 | 110.68 | 112.21 | +0.881% | 171,026 | -59.442% |
| 2025-06-05 | 110.49 | 112.85 | 109.45 | 111.23 | +0.670% | 182,493 | -59.085% |
| 2025-06-04 | 110.87 | 111.25 | 109.27 | 110.49 | -0.108% | 148,785 | -58.811% |
| 2025-06-03 | 110.82 | 112.48 | 108.81 | 110.61 | -0.843% | 186,089 | -58.855% |
| 2025-06-02 | 107.83 | 111.64 | 106.72 | 111.55 | +3.039% | 259,143 | -59.202% |
| 2025-05-30 | 108.25 | 108.99 | 107.44 | 108.26 | -0.203% | 231,196 | -57.962% |
| 2025-05-29 | 108.83 | 109.42 | 107.71 | 108.48 | -0.120% | 150,638 | -58.048% |
| 2025-05-28 | 110.54 | 110.83 | 108.23 | 108.61 | -1.728% | 210,673 | -58.098% |
| 2025-05-27 | 110.55 | 110.58 | 107.86 | 110.52 | +1.581% | 159,065 | -58.822% |
| 2025-05-23 | 105.93 | 109.62 | 105.93 | 108.80 | +1.455% | 175,005 | -58.171% |
| 2025-05-22 | 106.83 | 108.00 | 104.53 | 107.24 | -0.390% | 229,862 | -57.562% |
| 2025-05-21 | 106.68 | 108.69 | 106.44 | 107.66 | -0.683% | 347,815 | -57.728% |
| 2025-05-20 | 112.34 | 113.49 | 108.03 | 108.40 | -3.960% | 216,542 | -58.017% |
| 2025-05-19 | 112.91 | 114.76 | 111.70 | 112.87 | -0.843% | 285,586 | -59.679% |
| 2025-05-16 | 108.90 | 114.48 | 108.50 | 113.83 | +4.527% | 406,009 | -60.019% |
| 2025-05-15 | 105.82 | 109.17 | 105.28 | 108.90 | +2.687% | 248,381 | -58.209% |
| 2025-05-14 | 105.84 | 107.35 | 104.19 | 106.05 | +0.426% | 348,029 | -57.086% |
| 2025-05-13 | 105.52 | 106.09 | 103.72 | 105.60 | +0.171% | 596,593 | -56.903% |
| 2025-05-12 | 104.44 | 105.47 | 101.58 | 105.42 | +2.033% | 333,059 | -56.830% |
| 2025-05-09 | 102.06 | 103.75 | 100.68 | 103.32 | +1.086% | 212,852 | -55.952% |
| 2025-05-08 | 103.25 | 103.49 | 100.24 | 102.21 | -0.098% | 257,456 | -55.474% |
| 2025-05-07 | 103.18 | 103.61 | 100.61 | 102.31 | -0.380% | 199,544 | -55.518% |
| 2025-05-06 | 99.29 | 103.03 | 98.39 | 102.70 | +2.098% | 242,931 | -55.686% |
| 2025-05-05 | 100.74 | 102.19 | 97.72 | 100.59 | -1.748% | 362,948 | -54.757% |
| 2025-05-02 | 97.33 | 102.67 | 96.88 | 102.38 | +5.416% | 333,838 | -55.548% |
| 2025-05-01 | 97.91 | 98.37 | 94.56 | 97.12 | -0.093% | 235,910 | -53.140% |
| 2025-04-30 | 94.97 | 97.95 | 93.24 | 97.21 | +1.345% | 260,481 | -53.184% |
| 2025-04-29 | 94.00 | 96.08 | 92.47 | 95.92 | +1.438% | 277,213 | -52.554% |
| 2025-04-28 | 99.37 | 100.68 | 90.61 | 94.56 | -5.003% | 432,754 | -51.872% |
| 2025-04-25 | 92.35 | 99.78 | 89.76 | 99.54 | +6.814% | 992,579 | -54.280% |
| 2025-04-24 | 98.17 | 99.25 | 86.04 | 93.19 | -12.002% | 1,296,974 | -51.164% |
| 2025-04-23 | 105.62 | 108.34 | 104.61 | 105.90 | +2.596% | 319,704 | -57.025% |
| 2025-04-22 | 100.34 | 105.30 | 99.52 | 103.22 | +4.845% | 259,294 | -55.910% |
| 2025-04-21 | 104.93 | 105.60 | 94.36 | 98.45 | -8.034% | 302,504 | -53.773% |
| 2025-04-17 | 108.21 | 108.27 | 105.72 | 107.05 | -1.327% | 149,761 | -57.487% |
| 2025-04-16 | 111.07 | 111.29 | 106.52 | 108.49 | -2.525% | 157,977 | -58.051% |
| 2025-04-15 | 111.32 | 113.91 | 110.68 | 111.30 | +0.279% | 159,631 | -59.111% |
| 2025-04-14 | 108.15 | 111.93 | 107.58 | 110.99 | 0.000% | 203,229 | -58.996% |