Dark

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 10:51:10 AM EDT

106.72USD+12.219%(+11.62)25,650,524

106.72Bid 106.85Ask 0.13Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

101.03USD+6.236%(+5.93)292,034

After-hours

Aug 20, 2026 4:59:30 PM EDT

95.13USD+0.024%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	100.8300	109.7000	98.8000	106.7200	+12.219%	25,650,524	0.000%
2026-08-20	100.8500	101.6100	93.6500	95.1000	-0.700%	25,193,651	+12.219%
2026-08-19	92.9000	99.4299	92.1900	95.7700	+4.632%	25,243,822	+11.434%
2026-08-18	93.4400	94.5900	91.4400	91.5300	-4.904%	13,990,361	+16.596%
2026-08-17	94.9700	96.9250	93.8000	96.2500	+0.722%	11,456,834	+10.878%
2026-08-14	98.0000	98.4185	95.4400	95.5600	-3.834%	14,044,568	+11.679%
2026-08-13	96.5100	100.3499	96.4100	99.3700	+4.699%	16,201,708	+7.397%
2026-08-12	96.9900	97.1700	93.4100	94.9100	+0.562%	13,871,377	+12.443%
2026-08-11	94.9650	95.1300	92.7500	94.3800	-0.148%	11,712,743	+13.075%
2026-08-10	93.2400	95.9500	92.4000	94.5200	+1.318%	11,971,608	+12.907%
2026-08-07	92.9100	95.7500	92.5200	93.2900	+2.844%	14,860,541	+14.396%
2026-08-06	90.7100	92.6000	90.2100	90.7100	-2.252%	12,443,575	+17.650%
2026-08-05	93.9600	95.5500	92.3151	92.8000	-0.759%	15,234,455	+15.000%
2026-08-04	92.6150	95.6000	90.0717	93.5100	+3.509%	22,639,539	+14.127%
2026-08-03	86.6850	92.3500	85.3000	90.3400	+4.367%	19,740,542	+18.132%
2026-07-31	86.1310	89.5000	83.6800	86.5600	-0.046%	22,953,460	+23.290%
2026-07-30	90.9120	92.5700	86.2100	86.6000	-3.606%	29,692,522	+23.233%
2026-07-29	92.2100	93.3199	88.6001	89.8400	-3.148%	23,046,581	+18.789%
2026-07-28	92.6650	93.8700	88.2100	92.7600	-3.021%	21,666,181	+15.050%
2026-07-27	96.9800	99.4499	93.2000	95.6500	+0.780%	16,616,635	+11.573%
2026-07-24	100.0700	100.0800	93.0300	94.9100	-6.566%	24,405,037	+12.443%
2026-07-23	101.8800	104.1200	99.3200	101.5800	-2.776%	16,539,906	+5.060%
2026-07-22	104.7200	106.8850	104.3300	104.4800	-1.768%	11,151,678	+2.144%
2026-07-21	102.8150	108.2100	102.8150	106.3600	+7.131%	19,670,331	+0.338%
2026-07-20	102.4900	102.6000	98.6100	99.2800	-0.680%	18,740,065	+7.494%
2026-07-17	100.3700	104.1100	96.5900	99.9600	-5.716%	27,608,552	+6.763%
2026-07-16	114.1300	114.5200	105.4800	106.0200	-8.240%	28,465,764	+0.660%
2026-07-15	114.9700	116.6000	112.1200	115.5400	+1.842%	21,078,642	-7.634%
2026-07-14	111.0300	113.6900	109.0950	113.4500	+3.268%	17,690,454	-5.932%
2026-07-13	111.2700	113.7000	108.8400	109.8600	-1.884%	18,222,372	-2.858%
2026-07-10	119.1600	119.4300	108.8100	111.9700	-2.728%	25,929,868	-4.689%
2026-07-09	112.2300	117.6500	111.6300	115.1100	+1.392%	18,718,828	-7.289%
2026-07-08	110.8650	114.1300	108.8900	113.5300	+0.558%	18,287,226	-5.998%
2026-07-07	115.7750	117.8500	112.5300	112.9000	-3.956%	21,833,475	-5.474%
2026-07-06	111.4100	118.6500	111.4100	117.5500	+4.276%	25,587,299	-9.213%
2026-07-02	112.7600	120.0500	110.9300	112.7300	+3.755%	41,233,310	-5.331%
2026-07-01	100.6700	109.5300	100.3900	108.6500	+8.347%	28,075,276	-1.776%
2026-06-30	101.8700	103.0600	99.6610	100.2800	-1.522%	17,220,699	+6.422%
2026-06-29	100.6600	102.8500	98.0500	101.8300	+3.182%	20,681,629	+4.802%
2026-06-26	93.2150	99.4400	93.0800	98.6900	+5.585%	44,936,801	+8.137%
2026-06-25	98.7900	99.1900	92.8000	93.4700	-3.828%	23,404,352	+14.176%
2026-06-24	102.3460	104.2700	96.2950	97.1900	-5.869%	30,284,250	+9.806%
2026-06-23	101.6450	105.9900	101.0300	103.2500	-2.327%	40,632,287	+3.361%
2026-06-22	108.0000	112.5000	105.2750	105.7100	-2.256%	31,731,230	+0.955%
2026-06-18	107.8250	109.0800	103.4600	108.1500	+2.804%	39,509,947	-1.322%
2026-06-17	95.9350	110.7279	95.7600	105.2000	+8.779%	70,804,680	+1.445%
2026-06-16	100.1700	101.8800	94.5700	96.7100	-1.437%	31,540,763	+10.351%
2026-06-15	98.7200	100.8700	97.4500	98.1200	+5.290%	36,576,851	+8.765%
2026-06-12	92.7350	96.1000	90.2201	93.1900	+1.041%	33,082,303	+14.519%
2026-06-11	87.0800	93.6400	85.7200	92.2300	+6.797%	38,959,055	+15.711%
2026-06-10	84.0900	91.4600	84.0800	86.3600	+3.092%	42,027,608	+23.576%
2026-06-09	85.8700	88.0800	78.9300	83.7700	-1.493%	29,312,432	+27.396%
2026-06-08	84.6200	85.6300	82.8140	85.0400	+3.116%	19,347,808	+25.494%
2026-06-05	86.5700	87.3299	79.4900	82.4700	-6.634%	35,905,095	+29.405%
2026-06-04	83.2550	88.6200	82.8000	88.3300	+6.614%	31,788,591	+20.820%
2026-06-03	86.4450	86.8150	82.4100	82.8500	-6.023%	24,090,317	+28.811%
2026-06-02	88.6700	89.4300	86.1300	88.1600	-2.833%	26,643,779	+21.053%
2026-06-01	89.9400	92.4000	85.5599	90.7300	-3.786%	42,590,760	+17.624%
2026-05-29	85.6600	94.4000	84.2350	94.3000	+11.150%	64,410,960	+13.171%
2026-05-28	74.8450	84.9200	73.5300	84.8400	+11.295%	44,052,424	+25.790%
2026-05-27	73.9150	76.6350	73.4500	76.2300	+2.888%	25,412,735	+39.997%
2026-05-26	74.4950	76.0400	73.4550	74.0900	+0.611%	20,130,150	+44.041%
2026-05-22	76.3200	77.1100	73.2600	73.6400	-3.003%	20,817,546	+44.921%
2026-05-21	74.9450	76.7594	74.6500	75.9200	+0.211%	16,220,722	+40.569%
2026-05-20	74.7500	76.3500	73.7500	75.7600	+2.157%	17,178,284	+40.866%
2026-05-19	76.1500	76.3700	73.1800	74.1600	-3.876%	20,490,406	+43.905%
2026-05-18	76.0000	79.9200	75.4700	77.1500	+0.013%	20,209,438	+38.328%
2026-05-15	78.5400	78.5820	76.4100	77.1400	-4.411%	19,662,351	+38.346%
2026-05-14	76.0500	81.9300	75.1100	80.7000	+5.147%	27,967,582	+32.243%
2026-05-13	77.0700	77.6200	75.3400	76.7500	-1.942%	14,805,876	+39.049%
2026-05-12	79.0800	80.1800	76.4800	78.2700	-3.107%	17,097,437	+36.349%
2026-05-11	76.7900	81.1400	74.8000	80.7800	+4.868%	26,357,901	+32.112%
2026-05-08	76.2400	77.0650	74.2500	77.0300	+0.983%	18,141,883	+38.543%
2026-05-07	78.9550	79.2300	75.4600	76.2800	-3.504%	21,873,214	+39.906%
2026-05-06	77.8000	79.4900	76.1900	79.0500	+2.622%	24,673,111	+35.003%
2026-05-05	77.6150	78.7500	76.4900	77.0300	+0.627%	24,754,631	+38.543%
2026-05-04	74.7000	78.2900	74.6300	76.5500	+3.923%	29,377,262	+39.412%
2026-05-01	73.7750	75.2800	73.0600	73.6600	+1.056%	25,254,844	+44.882%
2026-04-30	71.1800	73.8746	70.7600	72.8900	+2.374%	31,179,500	+46.412%
2026-04-29	72.3000	73.5900	69.9300	71.2000	-13.245%	79,849,564	+49.888%
2026-04-28	81.4600	83.1400	80.8200	82.0700	-2.239%	31,322,354	+30.035%
2026-04-27	84.2800	85.7000	83.1150	83.9500	-0.897%	19,928,732	+27.123%
2026-04-24	84.9000	85.0600	82.8200	84.7100	+1.401%	20,869,500	+25.983%
2026-04-23	86.6950	87.6100	81.7450	83.5400	-5.530%	33,497,616	+27.747%
2026-04-22	89.3500	90.1350	87.4800	88.4300	+2.314%	27,468,392	+20.683%
2026-04-21	91.0800	91.4500	86.1900	86.4300	-5.308%	36,962,086	+23.476%
2026-04-20	89.7000	92.3800	88.2100	91.2750	+0.579%	35,934,776	+16.921%
2026-04-17	90.0600	93.3200	89.5700	90.7500	+4.491%	49,795,274	+17.598%
2026-04-16	89.1900	89.3799	83.8700	86.8500	-0.538%	51,788,108	+22.879%
2026-04-15	83.5500	87.5500	81.5000	87.3200	+10.406%	72,707,192	+22.217%
2026-04-14	75.1300	79.2800	75.0500	79.0900	+10.353%	43,587,325	+34.935%
2026-04-13	68.2050	71.7000	67.8000	71.6700	+3.584%	21,178,776	+48.905%
2026-04-10	70.1100	70.8700	68.2801	69.1900	-1.326%	23,160,959	+54.242%
2026-04-09	71.5900	72.4600	68.7800	70.1200	-2.381%	25,969,213	+52.196%
2026-04-08	76.8000	77.8700	71.3100	71.8300	+3.130%	32,953,378	+48.573%
2026-04-07	68.3000	69.6600	66.6200	69.6500	-0.186%	24,967,432	+53.223%
2026-04-06	69.3100	70.8200	68.7100	69.7800	+1.277%	24,334,458	+52.938%
2026-04-02	67.2000	70.1500	65.5700	68.9000	-1.726%	23,381,347	+54.891%
2026-04-01	71.1300	71.5512	69.1400	70.1100	+1.169%	24,130,357	+52.218%
2026-03-31	65.8200	69.4127	65.1800	69.3000	+6.354%	35,925,103	+53.997%
2026-03-30	66.8590	67.8900	63.5150	65.1600	-1.303%	26,512,250	+63.781%
2026-03-27	68.5400	68.8900	65.8720	66.0200	-6.155%	30,547,032	+61.648%
2026-03-26	71.1500	73.2400	69.7000	70.3500	-3.019%	21,327,043	+51.699%
2026-03-25	71.8250	74.5898	71.7500	72.5400	+5.009%	27,500,065	+47.119%
2026-03-24	71.5100	71.8400	68.5755	69.0800	-4.704%	29,317,572	+54.488%
2026-03-23	71.8460	73.6000	70.9201	72.4900	+2.257%	26,070,187	+47.220%
2026-03-20	73.1000	73.4100	69.9000	70.8900	-4.409%	34,450,581	+50.543%
2026-03-19	72.2800	75.1600	71.7000	74.1600	-0.988%	21,552,531	+43.905%
2026-03-18	76.1300	77.2500	74.8301	74.9000	-3.167%	21,937,560	+42.483%
2026-03-17	75.4000	77.7000	75.3900	77.3500	+2.709%	20,208,270	+37.970%
2026-03-16	75.1000	75.8050	74.1100	75.3100	+2.616%	22,783,398	+41.708%
2026-03-13	76.7500	77.6300	72.7950	73.3900	-3.586%	33,417,525	+45.415%
2026-03-12	77.3350	77.8200	75.0700	76.1200	-3.266%	22,668,272	+40.200%
2026-03-11	78.1100	79.7700	76.7350	78.6900	+0.204%	22,677,210	+35.621%
2026-03-10	80.2050	80.7499	77.6600	78.5300	-1.033%	22,663,591	+35.897%
2026-03-09	75.9200	79.6500	75.5500	79.3500	+2.932%	25,186,611	+34.493%
2026-03-06	77.9100	79.0000	76.3800	77.0900	-4.307%	28,734,366	+38.436%
2026-03-05	82.1200	84.7500	78.5500	80.5600	-2.007%	39,868,312	+32.473%
2026-03-04	79.6000	83.8500	79.5800	82.2100	+8.072%	38,493,838	+29.814%
2026-03-03	74.0400	77.3999	72.2500	76.0700	-3.440%	26,929,172	+40.292%
2026-03-02	73.4850	79.5400	73.0000	78.7800	+3.863%	26,897,696	+35.466%
2026-02-27	76.8000	77.7900	74.8200	75.8500	-4.531%	23,482,351	+40.699%
2026-02-26	76.9300	79.5686	76.4500	79.4500	+2.476%	22,684,717	+34.323%
2026-02-25	76.9100	78.1132	74.6400	77.5300	+5.641%	32,322,070	+37.650%
2026-02-24	70.9120	73.8800	69.2200	73.3900	+2.243%	23,570,887	+45.415%
2026-02-23	74.5950	74.9500	71.4200	71.7800	-5.689%	30,437,002	+48.677%
2026-02-20	75.2000	78.0800	75.1300	76.1100	+0.608%	30,283,907	+40.218%
2026-02-19	74.3900	76.1400	73.5300	75.6500	+0.585%	20,779,460	+41.071%
2026-02-18	74.7900	78.2650	74.0600	75.2100	-0.305%	25,659,676	+41.896%
2026-02-17	74.3400	76.7200	72.8700	75.4400	-0.698%	31,815,049	+41.463%
2026-02-13	72.4650	77.0752	71.5200	75.9700	+6.819%	42,263,602	+40.477%
2026-02-12	78.8700	79.0000	70.4300	71.1200	-8.785%	57,565,118	+50.056%
2026-02-11	77.8750	79.9000	74.2500	77.9700	-8.914%	68,723,679	+36.873%
2026-02-10	85.3150	88.2200	85.2100	85.6000	-1.109%	41,818,447	+24.673%
2026-02-09	84.8800	88.6000	82.8300	86.5600	+4.516%	41,276,192	+23.290%
2026-02-06	77.8600	84.3000	77.1200	82.8200	+13.952%	54,589,923	+28.858%
2026-02-05	77.6700	79.4100	71.8700	72.6800	-9.849%	56,504,180	+46.835%
2026-02-04	84.7700	85.3000	77.6200	80.6200	-7.408%	62,526,599	+32.374%
2026-02-03	90.1000	90.3500	84.9300	87.0700	-3.159%	36,555,769	+22.568%
2026-02-02	95.8800	95.8850	88.6700	89.9100	-9.620%	59,741,861	+18.696%
2026-01-30	102.7350	104.3000	98.3700	99.4800	-1.738%	23,772,208	+7.278%
2026-01-29	103.8200	103.8200	99.2000	101.2400	-2.089%	29,460,938	+5.413%
2026-01-28	105.2900	107.2500	103.0000	103.4000	-1.748%	22,379,440	+3.211%
2026-01-27	107.7000	109.0490	104.6600	105.2400	-1.645%	18,839,451	+1.406%
2026-01-26	106.2600	108.4900	104.8300	107.0000	+0.009%	11,501,474	-0.262%
2026-01-23	106.9000	111.4600	106.5000	106.9900	+0.696%	17,696,923	-0.252%
2026-01-22	107.4800	108.0800	105.1000	106.2500	+0.312%	14,832,973	+0.442%
2026-01-21	105.7250	108.5000	104.9500	105.9200	+0.132%	20,043,832	+0.755%
2026-01-20	105.0000	108.3500	104.4501	105.7800	-2.722%	23,516,094	+0.889%
2026-01-16	111.0500	111.2500	106.8800	108.7400	-1.459%	30,266,508	-1.858%
2026-01-15	119.6100	119.8799	110.1300	110.3500	-7.788%	33,322,961	-3.290%
2026-01-14	120.2900	120.8800	116.6100	119.6700	-0.474%	17,836,745	-10.821%
2026-01-13	117.4000	120.4300	116.0000	120.2400	+2.314%	20,013,210	-11.244%
2026-01-12	114.5100	119.6200	114.4550	117.5200	+1.952%	17,111,623	-9.190%
2026-01-09	116.9750	118.2300	114.8820	115.2700	-0.104%	17,752,258	-7.417%
2026-01-08	115.7500	117.3200	113.8700	115.3900	-1.351%	20,144,243	-7.514%
2026-01-07	120.0500	120.1000	116.5501	116.9700	-3.887%	18,916,389	-8.763%
2026-01-06	124.1600	124.3500	118.0498	121.7000	-1.250%	20,349,792	-12.309%
2026-01-05	117.9200	123.4199	117.5500	123.2400	+6.970%	26,230,132	-13.405%
2026-01-02	115.4780	116.0300	110.4100	115.2100	+1.866%	25,788,988	-7.369%
2025-12-31	114.8400	115.6500	112.8500	113.1000	-2.036%	15,992,143	-5.641%
2025-12-30	117.6250	118.6363	115.1800	115.4500	-1.686%	16,471,215	-7.562%
2025-12-29	116.8900	118.9500	116.0200	117.4300	-0.593%	15,385,756	-9.120%
2025-12-26	120.7100	121.0300	117.7000	118.1300	-1.918%	12,959,060	-9.659%
2025-12-24	119.9600	120.6700	118.6000	120.4400	+0.166%	7,980,732	-11.392%
2025-12-23	120.2950	121.1500	116.7500	120.2400	-1.741%	16,953,514	-11.244%
2025-12-22	123.5100	124.5500	121.0700	122.3700	+0.841%	16,976,961	-12.789%
2025-12-19	119.4700	122.9600	118.2000	121.3500	+3.576%	27,580,852	-12.056%
2025-12-18	121.8700	124.2500	117.0500	117.1600	+1.174%	24,274,257	-8.911%
2025-12-17	120.9700	124.7000	115.5900	115.8000	-3.015%	36,269,954	-7.841%
2025-12-16	116.6950	120.7000	115.7600	119.4000	+3.592%	21,011,789	-10.620%
2025-12-15	120.4000	120.6600	114.1005	115.2600	-3.548%	28,421,852	-7.409%
2025-12-12	125.3400	125.6500	117.8350	119.5000	-3.145%	31,553,273	-10.695%
2025-12-11	131.7750	131.7750	122.5300	123.3800	-9.052%	44,624,631	-13.503%
2025-12-10	135.2600	137.4600	133.4300	135.6600	-0.037%	18,231,880	-21.333%
2025-12-09	134.5000	139.7500	133.5700	135.7100	-0.528%	18,948,210	-21.362%
2025-12-08	134.1000	138.0900	132.0017	136.4300	+3.395%	22,593,000	-21.777%
2025-12-05	135.0600	135.2400	129.9600	131.9500	-3.742%	23,122,973	-19.121%
2025-12-04	133.2100	137.3600	132.7700	137.0800	+2.574%	20,572,086	-22.148%
2025-12-03	126.1000	134.3400	124.4000	133.6400	+6.106%	25,004,525	-20.144%
2025-12-02	125.2500	129.1800	124.5100	125.9500	+2.199%	25,394,658	-15.268%
2025-12-01	123.4500	125.2899	118.8600	123.2400	-4.086%	31,467,271	-13.405%
2025-11-28	128.0750	129.9500	127.1500	128.4900	+0.226%	12,783,443	-16.943%
2025-11-26	121.3300	128.9000	120.8600	128.2000	+10.928%	47,127,643	-16.755%
2025-11-25	112.4650	116.8100	109.1900	115.5700	+0.522%	22,078,747	-7.658%
2025-11-24	109.9150	115.7200	108.6400	114.9700	+7.148%	30,736,501	-7.176%
2025-11-21	107.8400	109.9900	102.1000	107.3000	+1.026%	40,155,620	-0.541%
2025-11-20	121.6300	122.6300	105.2350	106.2100	-10.113%	42,906,422	+0.480%
2025-11-19	114.7400	119.2000	113.5500	118.1600	+3.377%	25,278,834	-9.682%
2025-11-18	113.9100	116.9706	112.3500	114.3000	-1.440%	28,581,039	-6.632%
2025-11-17	120.4950	120.9800	112.4200	115.9700	-5.331%	40,078,467	-7.976%
2025-11-14	115.1500	126.5000	114.0000	122.5000	+0.798%	32,063,766	-12.882%
2025-11-13	129.8700	130.1500	119.4700	121.5300	-8.610%	36,727,266	-12.186%
2025-11-12	133.3300	133.8400	128.3301	132.9800	+0.796%	22,044,460	-19.747%
2025-11-11	133.9900	134.6669	130.9000	131.9300	-2.907%	17,218,326	-19.109%
2025-11-10	135.4500	138.9900	131.6500	135.8800	+4.234%	30,980,486	-21.460%
2025-11-07	123.7660	132.2000	120.7000	130.3600	+2.581%	44,897,800	-18.134%
2025-11-06	140.0000	140.1600	126.1500	127.0800	-10.809%	50,477,785	-16.021%
2025-11-05	139.6350	144.7700	135.5100	142.4800	+4.152%	32,318,354	-25.098%
2025-11-04	139.8700	144.4000	136.6300	136.8000	-6.989%	26,617,671	-21.988%
2025-11-03	148.7900	149.4124	142.5000	147.0800	+0.204%	17,187,606	-27.441%
2025-10-31	143.6000	150.4700	143.3000	146.7800	+6.308%	26,028,101	-27.293%
2025-10-30	142.3900	144.1500	137.2500	138.0700	-4.648%	19,706,949	-22.706%
2025-10-29	146.0000	147.7200	142.7400	144.8000	-0.991%	19,792,399	-26.298%
2025-10-28	146.0000	148.1100	145.6300	146.2500	+0.267%	13,446,374	-27.029%
2025-10-27	144.9900	149.2000	143.1800	145.8600	+4.342%	25,833,292	-26.834%
2025-10-24	137.9900	142.1999	137.1000	139.7900	+4.065%	24,330,362	-23.657%
2025-10-23	128.2800	135.5700	127.2800	134.3300	+5.589%	24,591,040	-20.554%
2025-10-22	131.6300	132.3600	120.8800	127.2200	-3.504%	37,786,938	-16.114%
2025-10-21	135.2900	135.3100	131.3500	131.8400	-2.916%	19,498,346	-19.053%
2025-10-20	133.4250	140.1980	132.9000	135.8000	+4.534%	27,605,895	-21.414%
2025-10-17	128.1600	131.2050	125.6000	129.9100	-1.164%	25,237,067	-17.851%
2025-10-16	135.3800	137.4799	130.5700	131.4400	-2.020%	23,359,423	-18.807%
2025-10-15	138.0950	139.6500	133.5350	134.1500	-0.593%	22,186,986	-20.447%
2025-10-14	136.7200	141.2100	133.0500	134.9500	-4.073%	31,170,980	-20.919%
2025-10-13	144.6200	146.5600	136.5200	140.6800	+1.238%	28,260,773	-24.140%
2025-10-10	151.5050	153.5597	138.9400	138.9600	-8.855%	41,634,279	-23.201%
2025-10-09	150.5100	153.0800	147.3000	152.4600	+1.054%	19,632,970	-30.001%
2025-10-08	146.1100	151.3500	144.5500	150.8700	+4.048%	23,927,612	-29.264%
2025-10-07	146.3300	147.1200	141.2600	145.0000	+0.513%	24,867,369	-26.400%
2025-10-06	153.0000	153.8599	144.1194	144.2600	-2.966%	28,116,986	-26.022%
2025-10-03	146.8200	150.2100	145.2301	148.6700	+2.038%	34,531,713	-28.217%
2025-10-02	142.7800	146.7000	140.1500	145.7000	+4.715%	34,579,909	-26.754%
2025-10-01	141.2600	143.1700	137.7800	139.1400	-2.822%	34,759,580	-23.300%
2025-09-30	135.6700	143.6199	135.5700	143.1800	+4.725%	50,851,183	-25.464%
2025-09-29	123.7800	136.8400	123.7800	136.7200	+12.268%	62,109,857	-21.943%
2025-09-26	124.1800	125.0600	120.4600	121.7800	-0.709%	25,714,763	-12.367%
2025-09-25	123.3300	125.8000	120.6200	122.6500	-3.273%	32,876,011	-12.988%
2025-09-24	127.5150	130.0700	125.0000	126.8000	+0.475%	26,956,422	-15.836%
2025-09-23	125.4100	127.7800	124.0700	126.2000	+1.049%	28,923,462	-15.436%
2025-09-22	123.6250	126.6400	122.2000	124.8900	+0.088%	33,482,558	-14.549%
2025-09-19	121.7000	125.1800	121.0000	124.7800	+3.201%	202,388,423	-14.473%
2025-09-18	120.0800	124.3600	119.8591	120.9100	+1.913%	35,865,098	-11.736%
2025-09-17	117.0900	119.1300	114.8900	118.6400	+1.073%	34,516,595	-10.047%
2025-09-16	115.0600	118.1300	113.7900	117.3800	+2.221%	36,628,509	-9.082%
2025-09-15	115.3450	116.5300	112.4246	114.8300	-0.174%	36,787,486	-7.063%
2025-09-12	117.9300	118.5700	114.0500	115.0300	-2.310%	37,245,773	-7.224%
2025-09-11	117.8800	121.6900	117.3701	117.7500	+0.247%	35,760,928	-9.367%
2025-09-10	120.8300	123.4400	116.6900	117.4600	-0.878%	46,671,204	-9.144%
2025-09-09	116.5300	118.7000	113.7600	118.5000	+1.040%	51,536,303	-9.941%
2025-09-08	110.6300	117.3000	110.1200	117.2800	+15.832%	102,382,375	-9.004%
2025-09-05	104.9800	106.0300	95.6600	101.2500	-1.613%	62,538,423	+5.402%
2025-09-04	100.7500	104.7500	100.6000	102.9100	+2.073%	30,626,334	+3.702%
2025-09-03	101.5900	102.6900	99.4100	100.8200	-0.020%	24,194,756	+5.852%
2025-09-02	100.3400	101.9000	97.9000	100.8400	-3.066%	40,899,095	+5.831%
2025-08-29	102.8400	104.4000	101.9300	104.0300	+0.328%	22,269,179	+2.586%
2025-08-28	104.0000	105.3999	102.7600	103.6900	+0.748%	26,059,141	+2.922%
2025-08-27	108.6900	109.2700	102.8100	102.9200	-5.404%	35,942,678	+3.692%
2025-08-26	106.8500	109.3599	105.1200	108.8000	+0.797%	27,361,013	-1.912%
2025-08-25	108.4900	109.8500	105.9500	107.9400	-1.262%	29,478,095	-1.130%
2025-08-22	105.5300	111.8825	103.8000	109.3200	+2.841%	39,922,157	-2.378%
2025-08-21	105.0300	108.2100	104.3500	106.3000	+0.911%	34,679,023	+0.395%
2025-08-20	106.6650	107.9800	99.0000	105.3400	-2.009%	56,515,326	+1.310%
2025-08-19	116.1200	117.4600	106.5000	107.5000	-6.538%	49,635,654	-0.726%
2025-08-18	113.0000	115.0900	109.7800	115.0200	+0.745%	35,579,151	-7.216%
2025-08-15	110.7300	114.3600	108.6100	114.1700	+3.125%	32,215,892	-6.525%
2025-08-14	107.8800	111.4600	106.3100	110.7100	+1.924%	34,395,254	-3.604%
2025-08-13	115.6500	116.4000	107.2800	108.6200	-4.794%	54,719,732	-1.749%
2025-08-12	115.0400	117.7000	113.1800	114.0900	+0.414%	31,527,526	-6.460%
2025-08-11	116.2200	117.4700	113.3900	113.6200	-0.881%	36,942,289	-6.073%
2025-08-08	111.5000	117.0000	110.9000	114.6300	+3.057%	41,905,731	-6.900%
2025-08-07	107.8900	112.6344	107.4000	111.2300	+5.282%	44,736,013	-4.055%
2025-08-06	104.5050	105.9000	101.1800	105.6500	+0.180%	33,023,516	+1.013%
2025-08-05	105.9700	107.3000	103.2200	105.4600	-0.856%	33,460,912	+1.195%
2025-08-04	101.2290	106.7900	97.1532	106.3700	+6.476%	46,466,004	+0.329%
2025-08-01	97.8000	104.5900	93.3600	99.9000	-3.057%	76,745,146	+6.827%
2025-07-31	103.8650	109.0600	101.0700	103.0500	-2.875%	58,057,600	+3.561%
2025-07-30	103.8500	107.4600	103.3500	106.1000	+2.691%	39,913,478	+0.584%
2025-07-29	106.6100	107.4200	103.0000	103.3200	-3.231%	30,568,005	+3.291%
2025-07-28	105.8400	107.1300	104.6600	106.7700	+1.831%	30,578,430	-0.047%
2025-07-25	101.5450	106.3900	101.0500	104.8500	+2.865%	35,637,839	+1.784%
2025-07-24	103.0000	103.0399	100.3201	101.9300	-0.147%	26,698,131	+4.699%
2025-07-23	102.1300	102.6800	100.5401	102.0800	+0.226%	33,805,212	+4.545%
2025-07-22	103.7100	105.9300	98.7500	101.8500	-2.386%	44,667,371	+4.782%
2025-07-21	109.0000	110.3100	104.0700	104.3400	-4.921%	46,430,631	+2.281%
2025-07-18	109.7500	113.4393	106.9500	109.7400	+4.068%	74,033,263	-2.752%
2025-07-17	103.5350	106.6396	102.7200	105.4500	+2.131%	39,114,433	+1.204%
2025-07-16	100.0200	104.6200	99.7002	103.2500	+3.727%	54,717,344	+3.361%
2025-07-15	99.0100	101.2600	97.1600	99.5400	-0.420%	45,879,352	+7.213%
2025-07-14	100.8700	101.8900	98.9000	99.9600	+1.647%	47,356,264	+6.763%
2025-07-11	97.5000	101.5000	97.3300	98.3400	-0.365%	60,338,881	+8.521%
2025-07-10	95.9000	98.7600	93.5412	98.7000	+4.400%	50,119,503	+8.126%
2025-07-09	92.9100	94.6500	91.7410	94.5400	+3.583%	42,206,368	+12.883%
2025-07-08	95.4000	98.0400	90.7000	91.2700	-2.343%	59,808,314	+16.928%
2025-07-07	93.5900	95.7000	91.2500	93.4600	-0.996%	49,465,986	+14.188%
2025-07-03	95.4900	95.6500	92.1100	94.4000	-3.654%	56,376,667	+13.051%
2025-07-02	91.2500	100.8800	90.9000	97.9800	+6.119%	113,204,210	+8.920%
2025-07-01	95.0120	99.1800	89.7000	92.3300	-1.388%	121,171,547	+15.585%
2025-06-30	85.6500	94.2400	85.5000	93.6300	+12.766%	101,945,031	+13.981%
2025-06-27	84.6550	84.8800	81.9200	83.0300	-1.763%	37,005,923	+28.532%
2025-06-26	83.4100	84.8000	82.5300	84.5200	+2.139%	25,222,480	+26.266%
2025-06-25	84.9400	85.5500	81.9000	82.7500	+0.902%	38,974,915	+28.967%
2025-06-24	77.9000	82.2700	76.8300	82.0100	+7.413%	42,266,587	+30.130%
2025-06-23	77.8600	79.0450	74.3901	76.3500	-2.739%	35,289,858	+39.777%
2025-06-20	78.4700	79.3800	75.7900	78.5000	+0.191%	37,245,772	+35.949%
2025-06-18	75.1700	78.7400	74.5400	78.3500	+4.536%	36,185,558	+36.209%
2025-06-17	76.1100	77.0500	72.8600	74.9500	-2.345%	26,677,542	+42.388%
2025-06-16	73.7000	76.8800	73.3600	76.7500	+5.716%	27,114,907	+39.049%
2025-06-13	72.0000	74.8197	71.6900	72.6000	-1.679%	27,789,346	+46.997%
2025-06-12	73.5260	75.5900	73.2300	73.8400	-1.389%	22,611,069	+44.529%
2025-06-11	73.0500	75.3900	72.3200	74.8800	+3.269%	34,056,736	+42.521%
2025-06-10	73.2400	74.6400	70.7500	72.5100	-1.213%	39,178,553	+47.180%
2025-06-09	72.0600	73.7300	68.5600	73.4000	-1.976%	65,748,798	+45.395%
2025-06-06	74.6000	77.8000	73.1000	74.8800	+3.269%	66,229,109	+42.521%
2025-06-05	73.5500	76.7500	71.2000	72.5100	+0.332%	65,006,246	+47.180%
2025-06-04	72.9600	73.0000	71.1300	72.2700	+0.767%	31,915,050	+47.668%
2025-06-03	69.9000	72.7200	69.0600	71.7200	+5.502%	43,343,453	+48.801%
2025-06-02	66.0300	68.2000	65.3800	67.9800	+2.766%	30,252,577	+56.987%
2025-05-30	63.5900	66.4900	62.9200	66.1500	+3.440%	35,691,747	+61.330%
2025-05-29	66.3250	66.5350	63.6300	63.9500	-1.827%	21,419,770	+66.880%
2025-05-28	66.1400	66.6100	64.8100	65.1400	-1.333%	17,994,228	+63.832%
2025-05-27	64.9600	67.1300	63.8300	66.0200	+4.512%	29,735,916	+61.648%
2025-05-23	62.8500	64.4600	62.6318	63.1700	-2.470%	28,585,495	+68.941%
2025-05-22	64.8900	65.8750	63.7500	64.7700	+1.425%	27,235,011	+64.768%
2025-05-21	64.0600	66.8900	63.3201	63.8600	-1.618%	40,230,111	+67.116%
2025-05-20	64.0400	65.2800	63.3500	64.9100	+0.996%	31,331,836	+64.412%
2025-05-19	59.8550	64.3600	59.6801	64.2700	+4.064%	34,290,784	+66.049%
2025-05-16	60.9050	62.1400	60.4600	61.7600	+1.780%	24,538,706	+72.798%
2025-05-15	60.3050	60.8300	57.6800	60.6800	-1.157%	36,789,191	+75.873%
2025-05-14	62.3750	63.7800	61.0900	61.3900	-1.886%	41,568,220	+73.839%
2025-05-13	58.9200	63.4150	58.8200	62.5700	+8.950%	57,297,876	+70.561%
2025-05-12	59.1800	59.3300	55.8893	57.4300	+5.087%	41,385,936	+85.826%
2025-05-09	54.9400	56.3150	53.7420	54.6500	+1.073%	44,325,538	+95.279%
2025-05-08	51.7290	54.8400	51.6100	54.0700	+8.162%	49,440,028	+97.374%
2025-05-07	48.8500	50.5100	48.3201	49.9900	+2.670%	38,779,341	+113.483%
2025-05-06	46.3250	48.8800	45.8248	48.6900	+1.332%	31,103,085	+119.183%
2025-05-05	47.2100	48.3400	45.5600	48.0500	-1.111%	37,137,883	+122.102%
2025-05-02	46.7750	50.0700	46.7100	48.5900	+4.226%	59,187,282	+119.634%
2025-05-01	51.1250	51.3000	46.5300	46.6200	-5.070%	88,530,675	+128.915%
2025-04-30	46.4100	49.9000	46.1800	49.1100	-0.527%	49,380,911	+117.308%
2025-04-29	49.4400	49.8799	48.4600	49.3700	+0.899%	28,708,360	+116.164%
2025-04-28	50.5200	51.0700	47.7400	48.9300	-1.052%	35,080,971	+118.108%
2025-04-25	48.9000	49.9900	48.4800	49.4500	+2.700%	34,624,078	+115.814%
2025-04-24	45.0900	48.2800	44.9600	48.1500	+7.815%	42,991,303	+121.641%
2025-04-23	45.3000	47.2200	44.2700	44.6600	+6.106%	48,982,636	+138.961%
2025-04-22	41.0300	43.3700	40.8115	42.0900	+5.621%	39,130,701	+153.552%
2025-04-21	40.7300	41.5590	39.2100	39.8500	-3.230%	27,727,654	+167.804%
2025-04-17	41.0300	41.7500	40.1200	41.1800	+1.279%	23,940,030	+159.155%
2025-04-16	41.8600	43.1396	40.0700	40.6600	-7.759%	46,736,539	+162.469%
2025-04-15	44.1900	45.5600	43.6871	44.0800	-0.136%	30,788,325	+142.105%
2025-04-14	45.0100	45.0900	42.5100	44.1400	+1.053%	45,131,049	+141.776%
2025-04-11	40.7350	43.7900	40.0800	43.6800	+7.825%	51,352,111	+144.322%
2025-04-10	40.3000	42.1300	37.7800	40.5100	-4.027%	64,055,469	+163.441%
2025-04-09	33.7100	42.6800	33.5500	42.2100	+23.529%	88,299,914	+152.831%
2025-04-08	37.1350	37.8500	33.0850	34.1700	-3.502%	63,299,755	+212.321%
2025-04-07	30.6728	37.1078	29.6600	35.4100	+2.608%	81,134,013	+201.384%
2025-04-04	35.6250	36.2500	31.5900	34.5100	-9.801%	80,694,668	+209.244%
2025-04-03	37.9750	39.8897	37.4400	38.2600	-10.356%	62,216,640	+178.934%
2025-04-02	40.6900	43.5986	40.5500	42.6800	+1.233%	44,551,414	+150.047%
2025-04-01	41.8000	43.3700	40.6100	42.1600	+1.297%	42,942,708	+153.131%
2025-03-31	39.7750	41.9500	38.8382	41.6200	-0.716%	40,954,764	+156.415%
2025-03-28	42.6900	43.0700	40.5700	41.9200	-4.706%	44,330,419	+154.580%
2025-03-27	44.1100	45.5900	43.2400	43.9900	-1.654%	51,945,507	+142.601%
2025-03-26	47.9800	48.0000	43.8000	44.7300	-7.103%	44,589,898	+138.587%
2025-03-25	48.7500	49.8800	47.2000	48.1500	-0.434%	43,205,030	+121.641%
2025-03-24	46.4000	48.9900	46.1000	48.3600	+9.017%	50,063,012	+120.678%
2025-03-21	41.9500	44.7300	41.5000	44.3600	+1.603%	42,916,054	+140.577%
2025-03-20	42.2000	44.2400	41.9300	43.6600	+2.009%	48,895,697	+144.434%
2025-03-19	40.7750	43.8400	40.1763	42.8000	+6.733%	56,266,621	+149.346%
2025-03-18	40.8000	41.5600	38.8495	40.1000	-4.569%	44,493,847	+166.135%
2025-03-17	39.3500	42.9200	38.9600	42.0200	+7.085%	45,595,559	+153.974%
2025-03-14	37.4000	39.4600	37.0100	39.2400	+8.939%	37,514,383	+171.967%
2025-03-13	38.2700	38.6800	35.9100	36.0200	-7.451%	47,480,194	+196.280%
2025-03-12	38.9900	39.6710	36.8509	38.9200	+7.041%	50,685,285	+174.203%
2025-03-11	36.1950	38.3500	35.5700	36.3600	+2.049%	69,125,716	+193.509%
2025-03-10	40.9250	41.1974	35.2300	35.6300	-19.788%	89,370,970	+199.523%
2025-03-07	43.6400	45.3700	40.9500	44.4200	-0.937%	53,192,160	+140.252%
2025-03-06	46.2300	48.7899	44.6600	44.8400	-6.816%	40,403,579	+138.002%
2025-03-05	46.7000	48.2900	44.9200	48.1200	+4.111%	33,737,130	+121.779%
2025-03-04	45.1900	48.2700	42.1400	46.2200	-1.429%	62,405,435	+130.896%