LIF
Life360, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
43.10USD+6.960%(+2.80)916,031
Pre-marketOct 2, 2026 9:28:30 AM EDT
42.42USD+5.261%(+2.12)
After-hoursOct 2, 2026 4:27:30 PM EDT
43.10USD-0.012%(-0.01)
LIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.96 | 43.94 | 42.32 | 43.10 | +6.948% | 916,031 | 0.000% |
| 2026-10-01 | 41.28 | 41.28 | 39.31 | 40.30 | +0.062% | 660,252 | +6.948% |
| 2026-09-30 | 40.29 | 41.51 | 39.90 | 40.27 | +0.587% | 739,642 | +7.014% |
| 2026-09-29 | 40.19 | 40.83 | 39.62 | 40.04 | +0.150% | 491,752 | +7.642% |
| 2026-09-28 | 40.20 | 40.41 | 39.41 | 39.98 | -2.725% | 378,474 | +7.804% |
| 2026-09-25 | 41.84 | 41.84 | 40.85 | 41.10 | -0.388% | 338,340 | +4.866% |
| 2026-09-24 | 40.75 | 41.70 | 40.54 | 41.26 | +1.252% | 464,972 | +4.460% |
| 2026-09-23 | 40.99 | 41.04 | 39.99 | 40.75 | -0.561% | 638,428 | +5.767% |
| 2026-09-22 | 41.74 | 42.13 | 40.36 | 40.98 | -0.219% | 485,709 | +5.173% |
| 2026-09-21 | 40.33 | 41.41 | 40.12 | 41.07 | +3.660% | 526,038 | +4.943% |
| 2026-09-18 | 40.52 | 40.63 | 39.46 | 39.62 | -1.687% | 1,328,485 | +8.783% |
| 2026-09-17 | 41.12 | 41.38 | 40.09 | 40.30 | -1.007% | 459,041 | +6.948% |
| 2026-09-16 | 42.00 | 42.65 | 40.43 | 40.71 | -3.485% | 676,915 | +5.871% |
| 2026-09-15 | 43.04 | 43.46 | 41.42 | 42.18 | -4.743% | 672,669 | +2.181% |
| 2026-09-14 | 42.12 | 45.10 | 42.01 | 44.28 | +3.749% | 734,145 | -2.665% |
| 2026-09-11 | 42.11 | 43.11 | 41.92 | 42.68 | +2.695% | 482,667 | +0.984% |
| 2026-09-10 | 41.18 | 42.81 | 41.17 | 41.56 | -1.259% | 503,596 | +3.705% |
| 2026-09-09 | 43.19 | 43.40 | 42.02 | 42.09 | -2.321% | 504,833 | +2.400% |
| 2026-09-08 | 43.34 | 43.57 | 42.44 | 43.09 | -2.445% | 368,304 | +0.023% |
| 2026-09-04 | 44.42 | 44.50 | 43.37 | 44.17 | +0.661% | 429,554 | -2.422% |
| 2026-09-03 | 44.27 | 44.64 | 43.46 | 43.88 | +1.645% | 430,293 | -1.778% |
| 2026-09-02 | 41.50 | 43.42 | 41.25 | 43.17 | +3.105% | 610,410 | -0.162% |
| 2026-09-01 | 41.78 | 42.81 | 41.60 | 41.87 | -2.310% | 562,141 | +2.938% |
| 2026-08-31 | 43.31 | 43.50 | 42.62 | 42.86 | -1.449% | 677,218 | +0.560% |
| 2026-08-28 | 43.82 | 44.61 | 43.23 | 43.49 | -1.740% | 475,731 | -0.897% |
| 2026-08-27 | 44.42 | 45.09 | 44.02 | 44.26 | +1.935% | 492,946 | -2.621% |
| 2026-08-26 | 43.91 | 44.50 | 42.59 | 43.42 | -2.536% | 427,315 | -0.737% |
| 2026-08-25 | 44.55 | 44.98 | 44.11 | 44.55 | +0.564% | 524,642 | -3.255% |
| 2026-08-24 | 44.46 | 45.00 | 44.18 | 44.30 | -0.806% | 556,680 | -2.709% |
| 2026-08-21 | 45.80 | 45.99 | 44.38 | 44.66 | -2.532% | 632,132 | -3.493% |
| 2026-08-20 | 44.65 | 47.14 | 44.50 | 45.82 | +6.089% | 1,116,922 | -5.936% |
| 2026-08-19 | 44.68 | 45.06 | 43.15 | 43.19 | -7.595% | 1,092,120 | -0.208% |
| 2026-08-18 | 47.88 | 48.35 | 46.36 | 46.74 | -6.855% | 1,512,589 | -7.788% |
| 2026-08-17 | 50.55 | 50.96 | 48.32 | 50.18 | -2.011% | 1,065,523 | -14.109% |
| 2026-08-14 | 50.56 | 52.58 | 50.25 | 51.21 | +1.910% | 911,321 | -15.837% |
| 2026-08-13 | 48.59 | 50.38 | 47.20 | 50.25 | +2.238% | 1,501,189 | -14.229% |
| 2026-08-12 | 49.15 | 51.16 | 48.27 | 49.15 | +1.111% | 2,224,489 | -12.309% |
| 2026-08-11 | 50.00 | 53.45 | 47.03 | 48.61 | -24.764% | 4,237,988 | -11.335% |
| 2026-08-10 | 63.20 | 65.57 | 60.71 | 64.61 | +2.239% | 1,274,251 | -33.292% |
| 2026-08-07 | 61.04 | 64.13 | 61.01 | 63.20 | +5.872% | 669,516 | -31.798% |
| 2026-08-06 | 59.90 | 60.93 | 58.64 | 59.69 | -2.864% | 479,188 | -27.794% |
| 2026-08-05 | 64.29 | 64.80 | 60.62 | 61.45 | -3.939% | 462,596 | -29.862% |
| 2026-08-04 | 58.70 | 64.04 | 58.70 | 63.97 | +13.603% | 1,024,815 | -32.625% |
| 2026-08-03 | 54.90 | 56.56 | 53.83 | 56.31 | +4.181% | 522,909 | -23.459% |
| 2026-07-31 | 54.88 | 55.45 | 52.80 | 54.05 | -2.927% | 530,272 | -20.259% |
| 2026-07-30 | 54.63 | 55.80 | 53.64 | 55.68 | +0.705% | 465,559 | -22.593% |
| 2026-07-29 | 55.58 | 57.82 | 53.81 | 55.29 | -2.452% | 746,904 | -22.047% |
| 2026-07-28 | 53.99 | 56.69 | 53.32 | 56.68 | +5.294% | 576,945 | -23.959% |
| 2026-07-27 | 52.04 | 53.86 | 51.69 | 53.83 | +10.172% | 471,726 | -19.933% |
| 2026-07-24 | 49.55 | 50.05 | 48.27 | 48.86 | -1.393% | 418,345 | -11.789% |
| 2026-07-23 | 50.83 | 51.16 | 49.00 | 49.55 | -4.766% | 683,710 | -13.017% |
| 2026-07-22 | 54.08 | 54.48 | 51.42 | 52.03 | -5.228% | 540,867 | -17.163% |
| 2026-07-21 | 55.41 | 56.01 | 54.22 | 54.90 | +1.799% | 655,846 | -21.494% |
| 2026-07-20 | 53.95 | 54.77 | 53.63 | 53.93 | +0.260% | 324,920 | -20.082% |
| 2026-07-17 | 53.49 | 54.48 | 52.10 | 53.79 | -2.501% | 388,061 | -19.874% |
| 2026-07-16 | 56.09 | 56.78 | 54.73 | 55.17 | -0.702% | 679,574 | -21.878% |
| 2026-07-15 | 53.79 | 55.80 | 53.21 | 55.56 | +4.830% | 637,616 | -22.426% |
| 2026-07-14 | 51.11 | 54.43 | 50.27 | 53.00 | +1.494% | 555,949 | -18.679% |
| 2026-07-13 | 53.05 | 53.50 | 51.72 | 52.22 | -4.306% | 557,833 | -17.465% |
| 2026-07-10 | 56.49 | 56.49 | 53.93 | 54.57 | +0.423% | 434,973 | -21.019% |
| 2026-07-09 | 52.99 | 55.25 | 52.35 | 54.34 | +1.004% | 555,862 | -20.685% |
| 2026-07-08 | 54.46 | 55.24 | 52.74 | 53.80 | -4.424% | 622,975 | -19.888% |
| 2026-07-07 | 56.00 | 57.54 | 54.96 | 56.29 | -0.776% | 686,462 | -23.432% |
| 2026-07-06 | 57.59 | 59.30 | 56.67 | 56.73 | -1.698% | 700,798 | -24.026% |
| 2026-07-02 | 57.31 | 58.73 | 56.81 | 57.71 | +0.672% | 534,913 | -25.316% |
| 2026-07-01 | 56.11 | 59.45 | 55.52 | 57.33 | +3.549% | 1,053,916 | -24.815% |
| 2026-06-30 | 55.93 | 56.12 | 52.44 | 55.36 | -3.856% | 1,082,500 | -22.146% |
| 2026-06-29 | 54.68 | 57.61 | 53.73 | 57.58 | +8.478% | 1,484,992 | -25.148% |
| 2026-06-26 | 48.90 | 53.54 | 48.90 | 53.08 | +8.459% | 1,052,908 | -18.802% |
| 2026-06-25 | 49.46 | 50.70 | 48.27 | 48.94 | -0.971% | 513,243 | -11.933% |
| 2026-06-24 | 47.19 | 50.62 | 47.16 | 49.42 | +5.283% | 642,597 | -12.788% |
| 2026-06-23 | 47.13 | 48.68 | 46.21 | 46.94 | -2.147% | 495,628 | -8.181% |
| 2026-06-22 | 48.43 | 51.39 | 47.82 | 47.97 | -2.142% | 1,099,035 | -10.152% |
| 2026-06-18 | 47.67 | 49.34 | 46.31 | 49.02 | +4.209% | 1,417,349 | -12.077% |
| 2026-06-17 | 47.58 | 49.33 | 46.77 | 47.04 | +0.170% | 664,234 | -8.376% |
| 2026-06-16 | 48.69 | 49.68 | 46.15 | 46.96 | -3.898% | 586,916 | -8.220% |
| 2026-06-15 | 46.07 | 48.96 | 46.00 | 48.87 | +7.989% | 639,990 | -11.798% |
| 2026-06-12 | 45.79 | 46.35 | 44.48 | 45.25 | -0.066% | 413,590 | -4.751% |
| 2026-06-11 | 44.64 | 45.68 | 43.60 | 45.28 | +0.959% | 582,903 | -4.814% |
| 2026-06-10 | 45.79 | 47.64 | 44.80 | 44.85 | -4.574% | 602,905 | -3.902% |
| 2026-06-09 | 47.04 | 48.51 | 45.05 | 47.00 | +0.772% | 578,542 | -8.298% |
| 2026-06-08 | 45.38 | 47.17 | 45.01 | 46.64 | +2.799% | 690,673 | -7.590% |
| 2026-06-05 | 47.61 | 47.77 | 44.74 | 45.37 | -5.084% | 580,951 | -5.003% |
| 2026-06-04 | 46.02 | 49.67 | 46.02 | 47.80 | +3.441% | 626,283 | -9.833% |
| 2026-06-03 | 46.95 | 47.28 | 44.85 | 46.21 | -1.681% | 767,040 | -6.730% |
| 2026-06-02 | 47.23 | 47.89 | 45.56 | 47.00 | -2.368% | 875,527 | -8.298% |
| 2026-06-01 | 43.89 | 48.23 | 43.38 | 48.14 | +13.297% | 1,585,109 | -10.469% |
| 2026-05-29 | 41.98 | 42.82 | 41.78 | 42.49 | +2.324% | 748,253 | +1.436% |
| 2026-05-28 | 41.00 | 41.86 | 40.17 | 41.52 | -0.420% | 626,584 | +3.793% |
| 2026-05-27 | 40.91 | 42.27 | 40.46 | 41.70 | +2.106% | 548,407 | +3.357% |
| 2026-05-26 | 40.26 | 41.22 | 39.71 | 40.84 | +1.542% | 626,975 | +5.534% |
| 2026-05-22 | 40.34 | 40.87 | 39.92 | 40.22 | +0.475% | 772,633 | +7.161% |
| 2026-05-21 | 39.17 | 40.09 | 38.81 | 40.03 | +1.035% | 535,224 | +7.669% |
| 2026-05-20 | 38.57 | 39.98 | 37.69 | 39.62 | +1.382% | 634,188 | +8.783% |
| 2026-05-19 | 38.88 | 39.40 | 37.66 | 39.08 | -0.988% | 839,003 | +10.287% |
| 2026-05-18 | 39.75 | 40.62 | 38.79 | 39.47 | +2.440% | 874,551 | +9.197% |
| 2026-05-15 | 39.28 | 39.63 | 38.46 | 38.53 | -3.819% | 561,163 | +11.861% |
| 2026-05-14 | 40.45 | 41.03 | 39.05 | 40.06 | -0.249% | 587,303 | +7.589% |
| 2026-05-13 | 40.44 | 40.62 | 39.30 | 40.16 | +3.988% | 1,382,561 | +7.321% |
| 2026-05-12 | 42.99 | 43.15 | 37.65 | 38.62 | -10.767% | 2,270,793 | +11.600% |
| 2026-05-11 | 42.78 | 44.83 | 42.52 | 43.28 | -1.748% | 1,126,096 | -0.416% |
| 2026-05-08 | 43.00 | 44.10 | 42.00 | 44.05 | +0.091% | 701,455 | -2.157% |
| 2026-05-07 | 42.85 | 44.72 | 42.85 | 44.01 | +1.452% | 801,530 | -2.068% |
| 2026-05-06 | 42.54 | 43.91 | 40.72 | 43.38 | -2.561% | 755,865 | -0.645% |
| 2026-05-05 | 45.63 | 45.63 | 43.71 | 44.52 | -3.803% | 443,873 | -3.190% |
| 2026-05-04 | 45.87 | 47.04 | 45.42 | 46.28 | +1.158% | 542,813 | -6.871% |
| 2026-05-01 | 44.16 | 46.06 | 43.88 | 45.75 | +6.173% | 803,402 | -5.792% |
| 2026-04-30 | 42.67 | 43.40 | 42.19 | 43.09 | +0.984% | 814,527 | +0.023% |
| 2026-04-29 | 43.16 | 43.21 | 42.07 | 42.67 | -1.250% | 535,821 | +1.008% |
| 2026-04-28 | 43.85 | 44.17 | 42.34 | 43.21 | -2.702% | 715,660 | -0.255% |
| 2026-04-27 | 45.11 | 45.85 | 44.16 | 44.41 | -2.993% | 475,335 | -2.950% |
| 2026-04-24 | 44.48 | 45.79 | 43.79 | 45.78 | +4.473% | 582,904 | -5.854% |
| 2026-04-23 | 46.94 | 46.94 | 43.24 | 43.82 | -8.822% | 938,143 | -1.643% |
| 2026-04-22 | 47.15 | 48.10 | 46.53 | 48.06 | +5.464% | 646,916 | -10.320% |
| 2026-04-21 | 48.00 | 48.75 | 45.56 | 45.57 | -6.292% | 825,479 | -5.420% |
| 2026-04-20 | 48.07 | 48.66 | 47.26 | 48.63 | -0.246% | 797,043 | -11.372% |
| 2026-04-17 | 48.36 | 50.30 | 47.43 | 48.75 | +5.863% | 1,581,471 | -11.590% |
| 2026-04-16 | 46.57 | 46.79 | 43.86 | 46.05 | +8.124% | 1,245,161 | -6.406% |
| 2026-04-15 | 40.68 | 42.62 | 40.50 | 42.59 | +7.064% | 624,547 | +1.197% |
| 2026-04-14 | 39.94 | 41.05 | 38.69 | 39.78 | +0.658% | 708,221 | +8.346% |
| 2026-04-13 | 37.27 | 40.24 | 37.01 | 39.52 | +3.727% | 1,016,046 | +9.059% |
| 2026-04-10 | 42.08 | 42.08 | 37.83 | 38.10 | -8.259% | 1,260,078 | +13.123% |
| 2026-04-09 | 43.43 | 43.99 | 41.22 | 41.53 | -5.549% | 1,574,165 | +3.780% |
| 2026-04-08 | 46.25 | 46.77 | 43.05 | 43.97 | +6.646% | 2,063,473 | -1.979% |
| 2026-04-07 | 40.65 | 41.27 | 39.74 | 41.23 | +2.767% | 669,973 | +4.536% |
| 2026-04-06 | 40.63 | 41.08 | 39.99 | 40.12 | -0.767% | 602,406 | +7.428% |
| 2026-04-02 | 39.42 | 41.18 | 39.19 | 40.43 | -1.893% | 781,593 | +6.604% |
| 2026-04-01 | 41.72 | 42.06 | 40.79 | 41.21 | +0.955% | 1,020,138 | +4.586% |
| 2026-03-31 | 38.64 | 40.91 | 38.29 | 40.82 | +7.083% | 1,285,117 | +5.585% |
| 2026-03-30 | 38.81 | 39.03 | 37.71 | 38.12 | -1.244% | 1,101,880 | +13.064% |
| 2026-03-27 | 38.97 | 39.50 | 38.39 | 38.60 | -2.722% | 785,724 | +11.658% |
| 2026-03-26 | 39.54 | 41.60 | 39.22 | 39.68 | -1.734% | 1,076,326 | +8.619% |
| 2026-03-25 | 41.87 | 42.15 | 39.92 | 40.38 | -0.493% | 1,020,787 | +6.736% |
| 2026-03-24 | 40.50 | 41.46 | 39.85 | 40.58 | -1.481% | 811,122 | +6.210% |
| 2026-03-23 | 40.44 | 41.91 | 40.20 | 41.19 | +3.415% | 1,492,132 | +4.637% |
| 2026-03-20 | 38.27 | 40.24 | 37.51 | 39.83 | +1.426% | 13,576,267 | +8.210% |
| 2026-03-19 | 39.75 | 40.45 | 37.94 | 39.27 | -3.514% | 2,100,153 | +9.753% |
| 2026-03-18 | 41.31 | 42.12 | 40.50 | 40.70 | -2.116% | 1,352,445 | +5.897% |
| 2026-03-17 | 40.51 | 41.77 | 39.77 | 41.58 | +1.340% | 1,878,846 | +3.656% |
| 2026-03-16 | 41.84 | 42.56 | 39.97 | 41.03 | -0.461% | 1,373,127 | +5.045% |
| 2026-03-13 | 41.40 | 42.84 | 40.98 | 41.22 | +0.024% | 1,364,570 | +4.561% |
| 2026-03-12 | 43.00 | 44.43 | 41.19 | 41.21 | -8.585% | 1,978,745 | +4.586% |
| 2026-03-11 | 46.69 | 48.02 | 45.07 | 45.08 | -2.803% | 1,383,898 | -4.392% |
| 2026-03-10 | 47.57 | 48.09 | 45.37 | 46.38 | -2.502% | 1,628,321 | -7.072% |
| 2026-03-09 | 45.37 | 47.99 | 44.98 | 47.57 | +5.524% | 2,607,452 | -9.397% |
| 2026-03-06 | 44.88 | 46.01 | 43.67 | 45.08 | +0.379% | 1,118,806 | -4.392% |
| 2026-03-05 | 44.93 | 45.85 | 43.59 | 44.91 | +0.111% | 1,130,552 | -4.030% |
| 2026-03-04 | 43.41 | 46.02 | 43.41 | 44.86 | +2.024% | 1,713,350 | -3.923% |
| 2026-03-03 | 43.49 | 46.28 | 41.24 | 43.97 | -18.256% | 4,130,581 | -1.979% |
| 2026-03-02 | 50.61 | 54.89 | 50.61 | 53.79 | +2.165% | 1,418,574 | -19.874% |
| 2026-02-27 | 51.10 | 52.95 | 50.94 | 52.65 | +0.959% | 913,782 | -18.139% |
| 2026-02-26 | 50.35 | 52.24 | 49.82 | 52.15 | +4.740% | 665,299 | -17.354% |
| 2026-02-25 | 48.92 | 49.82 | 48.07 | 49.79 | +3.256% | 730,967 | -13.436% |
| 2026-02-24 | 46.92 | 49.34 | 45.74 | 48.22 | +2.661% | 788,511 | -10.618% |
| 2026-02-23 | 49.06 | 49.23 | 46.81 | 46.97 | -7.192% | 692,670 | -8.239% |
| 2026-02-20 | 50.10 | 52.28 | 50.01 | 50.61 | 0.000% | 470,299 | -14.839% |
| 2026-02-19 | 51.07 | 51.65 | 50.18 | 50.61 | -0.959% | 427,254 | -14.839% |
| 2026-02-18 | 50.24 | 51.60 | 49.38 | 51.10 | +3.128% | 549,600 | -15.656% |
| 2026-02-17 | 49.23 | 49.93 | 48.22 | 49.55 | +0.487% | 673,394 | -13.017% |
| 2026-02-13 | 48.96 | 51.00 | 48.09 | 49.31 | -2.046% | 983,401 | -12.594% |
| 2026-02-12 | 53.26 | 53.38 | 49.63 | 50.34 | -4.533% | 1,322,979 | -14.382% |
| 2026-02-11 | 55.63 | 56.27 | 51.33 | 52.73 | -5.502% | 1,024,766 | -18.263% |
| 2026-02-10 | 56.16 | 56.93 | 55.55 | 55.80 | +1.215% | 590,105 | -22.760% |
| 2026-02-09 | 54.01 | 55.68 | 53.76 | 55.13 | +1.323% | 708,735 | -21.821% |
| 2026-02-06 | 53.98 | 54.62 | 53.28 | 54.41 | +2.971% | 699,491 | -20.787% |
| 2026-02-05 | 53.59 | 55.03 | 52.22 | 52.84 | -1.766% | 963,240 | -18.433% |
| 2026-02-04 | 56.60 | 56.82 | 52.42 | 53.79 | -11.921% | 1,876,543 | -19.874% |
| 2026-02-03 | 59.86 | 61.58 | 59.11 | 61.07 | +5.566% | 1,394,490 | -29.425% |
| 2026-02-02 | 57.35 | 59.00 | 57.35 | 57.85 | +0.977% | 869,813 | -25.497% |
| 2026-01-30 | 58.70 | 58.70 | 56.05 | 57.29 | -2.750% | 1,048,942 | -24.769% |
| 2026-01-29 | 61.05 | 61.44 | 58.30 | 58.91 | -5.411% | 1,014,641 | -26.838% |
| 2026-01-28 | 61.79 | 63.38 | 60.69 | 62.28 | +0.956% | 1,039,048 | -30.796% |
| 2026-01-27 | 64.51 | 65.21 | 60.95 | 61.69 | -6.502% | 1,219,680 | -30.135% |
| 2026-01-26 | 67.91 | 67.95 | 65.05 | 65.98 | -3.113% | 1,608,479 | -34.677% |
| 2026-01-23 | 67.90 | 71.26 | 65.80 | 68.10 | +24.247% | 3,579,707 | -36.711% |
| 2026-01-22 | 54.69 | 55.26 | 53.72 | 54.81 | +3.279% | 1,224,966 | -21.365% |
| 2026-01-21 | 54.08 | 54.08 | 51.68 | 53.07 | -1.868% | 1,126,347 | -18.787% |
| 2026-01-20 | 54.41 | 56.58 | 53.91 | 54.08 | -4.856% | 1,542,416 | -20.303% |
| 2026-01-16 | 60.22 | 60.22 | 56.56 | 56.84 | -4.934% | 1,072,116 | -24.173% |
| 2026-01-15 | 59.22 | 60.24 | 58.34 | 59.79 | +0.268% | 953,856 | -27.914% |
| 2026-01-14 | 60.67 | 61.36 | 59.13 | 59.63 | -4.055% | 721,479 | -27.721% |
| 2026-01-13 | 61.98 | 62.56 | 60.88 | 62.15 | -0.861% | 797,214 | -30.652% |
| 2026-01-12 | 64.52 | 64.93 | 62.59 | 62.69 | -4.026% | 763,023 | -31.249% |
| 2026-01-09 | 65.04 | 66.30 | 64.01 | 65.32 | +0.400% | 501,751 | -34.017% |
| 2026-01-08 | 65.07 | 66.03 | 63.72 | 65.06 | -0.015% | 622,051 | -33.753% |
| 2026-01-07 | 64.44 | 65.86 | 63.34 | 65.07 | +0.837% | 552,147 | -33.764% |
| 2026-01-06 | 62.89 | 65.69 | 62.62 | 64.53 | +2.837% | 691,989 | -33.209% |
| 2026-01-05 | 63.17 | 63.72 | 61.05 | 62.75 | -2.502% | 1,192,250 | -31.315% |
| 2026-01-02 | 64.30 | 65.03 | 63.41 | 64.36 | +0.343% | 623,086 | -33.033% |
| 2025-12-31 | 66.78 | 66.78 | 63.85 | 64.14 | -3.881% | 761,943 | -32.803% |
| 2025-12-30 | 66.96 | 68.01 | 66.30 | 66.73 | +0.150% | 725,415 | -35.411% |
| 2025-12-29 | 65.62 | 67.62 | 65.62 | 66.63 | +0.392% | 636,053 | -35.314% |
| 2025-12-26 | 66.88 | 66.97 | 65.22 | 66.37 | -0.300% | 395,541 | -35.061% |
| 2025-12-24 | 66.97 | 67.50 | 66.53 | 66.57 | -1.011% | 302,419 | -35.256% |
| 2025-12-23 | 66.68 | 67.95 | 66.63 | 67.25 | +2.344% | 805,057 | -35.911% |
| 2025-12-22 | 64.52 | 66.70 | 64.42 | 65.71 | +1.781% | 645,847 | -34.409% |
| 2025-12-19 | 64.09 | 66.00 | 63.32 | 64.56 | +2.346% | 2,183,756 | -33.240% |
| 2025-12-18 | 62.64 | 64.28 | 61.91 | 63.08 | +4.385% | 1,129,535 | -31.674% |
| 2025-12-17 | 64.25 | 64.64 | 58.46 | 60.43 | -5.946% | 1,888,040 | -28.678% |
| 2025-12-16 | 64.29 | 65.06 | 63.36 | 64.25 | -0.711% | 1,165,776 | -32.918% |
| 2025-12-15 | 68.29 | 69.65 | 63.49 | 64.71 | -4.233% | 1,325,261 | -33.395% |
| 2025-12-12 | 69.70 | 70.29 | 67.29 | 67.57 | -2.158% | 569,599 | -36.214% |
| 2025-12-11 | 69.52 | 71.00 | 68.14 | 69.06 | -1.455% | 767,476 | -37.591% |
| 2025-12-10 | 72.29 | 72.36 | 68.67 | 70.08 | -3.855% | 808,664 | -38.499% |
| 2025-12-09 | 73.12 | 73.89 | 71.91 | 72.89 | -0.924% | 464,820 | -40.870% |
| 2025-12-08 | 75.99 | 76.00 | 71.87 | 73.57 | -5.679% | 1,224,869 | -41.416% |
| 2025-12-05 | 79.02 | 79.02 | 76.34 | 78.00 | +3.284% | 746,144 | -44.744% |
| 2025-12-04 | 76.18 | 77.15 | 74.86 | 75.52 | +0.666% | 543,787 | -42.929% |
| 2025-12-03 | 73.24 | 75.82 | 72.17 | 75.02 | +0.469% | 635,355 | -42.549% |
| 2025-12-02 | 75.57 | 76.90 | 74.64 | 74.67 | -1.099% | 577,551 | -42.279% |
| 2025-12-01 | 77.10 | 77.80 | 75.33 | 75.50 | -5.163% | 855,256 | -42.914% |
| 2025-11-28 | 79.19 | 80.51 | 79.04 | 79.61 | +1.466% | 298,135 | -45.861% |
| 2025-11-26 | 79.24 | 79.60 | 77.96 | 78.46 | -0.570% | 913,005 | -45.068% |
| 2025-11-25 | 78.34 | 79.35 | 75.71 | 78.91 | -0.265% | 1,767,691 | -45.381% |
| 2025-11-24 | 76.10 | 79.79 | 76.10 | 79.12 | +9.116% | 1,443,053 | -45.526% |
| 2025-11-21 | 69.65 | 73.99 | 69.35 | 72.51 | +4.587% | 764,709 | -40.560% |
| 2025-11-20 | 71.32 | 71.78 | 68.36 | 69.33 | +1.212% | 861,344 | -37.834% |
| 2025-11-19 | 67.61 | 69.33 | 66.59 | 68.50 | +0.676% | 717,142 | -37.080% |
| 2025-11-18 | 69.10 | 69.50 | 67.32 | 68.04 | -2.508% | 1,195,766 | -36.655% |
| 2025-11-17 | 70.24 | 70.53 | 68.15 | 69.79 | -0.385% | 1,890,121 | -38.243% |
| 2025-11-14 | 69.95 | 72.01 | 68.39 | 70.06 | -4.303% | 1,203,240 | -38.481% |
| 2025-11-13 | 76.93 | 78.15 | 72.30 | 73.21 | -4.836% | 1,570,277 | -41.128% |
| 2025-11-12 | 77.61 | 78.69 | 74.71 | 76.93 | +5.688% | 2,609,013 | -43.975% |
| 2025-11-11 | 84.13 | 86.47 | 69.60 | 72.79 | -21.983% | 3,912,776 | -40.789% |
| 2025-11-10 | 95.98 | 95.98 | 92.96 | 93.30 | +2.612% | 633,948 | -53.805% |
| 2025-11-07 | 89.83 | 92.02 | 88.58 | 90.92 | -0.834% | 729,592 | -52.598% |
| 2025-11-06 | 94.74 | 95.14 | 91.41 | 91.69 | -3.919% | 522,007 | -52.994% |
| 2025-11-05 | 96.43 | 96.66 | 95.05 | 95.43 | -1.047% | 455,191 | -54.836% |
| 2025-11-04 | 95.39 | 97.86 | 94.20 | 96.44 | -2.900% | 641,519 | -55.309% |
| 2025-11-03 | 98.87 | 99.99 | 96.25 | 99.32 | +0.618% | 687,924 | -56.605% |
| 2025-10-31 | 97.08 | 99.50 | 97.08 | 98.71 | +2.876% | 384,784 | -56.337% |
| 2025-10-30 | 96.92 | 97.80 | 94.02 | 95.95 | -2.012% | 334,440 | -55.081% |
| 2025-10-29 | 97.16 | 100.14 | 97.01 | 97.92 | +0.855% | 428,866 | -55.984% |
| 2025-10-28 | 97.63 | 98.17 | 96.27 | 97.09 | -0.787% | 328,007 | -55.608% |
| 2025-10-27 | 99.85 | 100.18 | 96.73 | 97.86 | +3.119% | 481,263 | -55.957% |
| 2025-10-24 | 93.01 | 95.69 | 93.01 | 94.90 | +3.875% | 563,398 | -54.584% |
| 2025-10-23 | 91.62 | 93.38 | 90.43 | 91.36 | +2.067% | 612,026 | -52.824% |
| 2025-10-22 | 88.16 | 91.15 | 87.16 | 89.51 | -0.100% | 708,404 | -51.849% |
| 2025-10-21 | 88.00 | 89.98 | 87.31 | 89.60 | +2.400% | 566,558 | -51.897% |
| 2025-10-20 | 89.87 | 89.99 | 86.70 | 87.50 | -0.114% | 923,586 | -50.743% |
| 2025-10-17 | 90.95 | 91.34 | 87.27 | 87.60 | -4.907% | 711,877 | -50.799% |
| 2025-10-16 | 96.73 | 97.42 | 91.89 | 92.12 | -5.875% | 874,976 | -53.213% |
| 2025-10-15 | 101.09 | 101.58 | 96.85 | 97.87 | -2.752% | 648,773 | -55.962% |
| 2025-10-14 | 101.00 | 102.49 | 98.44 | 100.64 | -2.481% | 522,230 | -57.174% |
| 2025-10-13 | 103.20 | 105.23 | 101.52 | 103.20 | -1.055% | 719,042 | -58.236% |
| 2025-10-10 | 107.34 | 109.48 | 103.92 | 104.30 | -3.004% | 630,701 | -58.677% |
| 2025-10-09 | 106.41 | 108.59 | 105.69 | 107.53 | +0.149% | 570,591 | -59.918% |
| 2025-10-08 | 106.75 | 107.40 | 101.94 | 107.37 | +1.254% | 1,385,291 | -59.858% |
| 2025-10-07 | 110.12 | 110.12 | 105.39 | 106.04 | -4.374% | 871,003 | -59.355% |
| 2025-10-06 | 107.88 | 112.54 | 107.88 | 110.89 | +2.838% | 729,937 | -61.133% |
| 2025-10-03 | 108.77 | 109.32 | 106.90 | 107.83 | +0.084% | 399,271 | -60.030% |
| 2025-10-02 | 107.30 | 108.50 | 105.80 | 107.74 | +1.527% | 683,670 | -59.996% |
| 2025-10-01 | 105.45 | 107.25 | 104.65 | 106.12 | -0.169% | 874,634 | -59.386% |
| 2025-09-30 | 106.48 | 106.84 | 103.71 | 106.30 | +0.539% | 596,063 | -59.454% |
| 2025-09-29 | 104.71 | 107.86 | 104.71 | 105.73 | +1.167% | 879,614 | -59.236% |
| 2025-09-26 | 103.52 | 105.00 | 102.67 | 104.51 | +0.713% | 837,198 | -58.760% |
| 2025-09-25 | 97.54 | 103.78 | 97.54 | 103.77 | +4.323% | 737,563 | -58.466% |
| 2025-09-24 | 101.52 | 101.52 | 98.80 | 99.47 | -2.000% | 909,706 | -56.670% |
| 2025-09-23 | 102.42 | 103.39 | 101.24 | 101.50 | -0.607% | 1,314,823 | -57.537% |
| 2025-09-22 | 101.61 | 103.07 | 101.50 | 102.12 | -0.777% | 620,010 | -57.795% |
| 2025-09-19 | 105.23 | 107.34 | 102.51 | 102.92 | -0.155% | 7,808,685 | -58.123% |
| 2025-09-18 | 100.77 | 103.67 | 100.52 | 103.08 | +3.080% | 933,470 | -58.188% |
| 2025-09-17 | 100.32 | 100.72 | 98.80 | 100.00 | -0.170% | 646,874 | -56.900% |
| 2025-09-16 | 102.51 | 102.99 | 99.28 | 100.17 | -2.264% | 652,362 | -56.973% |
| 2025-09-15 | 100.24 | 103.04 | 100.20 | 102.49 | +2.245% | 627,898 | -57.947% |
| 2025-09-12 | 98.57 | 100.88 | 98.25 | 100.24 | +1.974% | 803,973 | -57.003% |
| 2025-09-11 | 96.21 | 99.55 | 95.75 | 98.30 | +2.846% | 1,004,842 | -56.155% |
| 2025-09-10 | 96.45 | 97.74 | 95.17 | 95.58 | -0.375% | 615,615 | -54.907% |
| 2025-09-09 | 98.22 | 99.29 | 94.75 | 95.94 | -6.954% | 1,241,934 | -55.076% |
| 2025-09-08 | 96.23 | 103.65 | 95.88 | 103.11 | +10.349% | 1,944,099 | -58.200% |
| 2025-09-05 | 90.00 | 93.50 | 88.65 | 93.44 | +5.606% | 631,633 | -53.874% |
| 2025-09-04 | 87.11 | 88.56 | 86.60 | 88.48 | +2.112% | 609,794 | -51.288% |
| 2025-09-03 | 86.75 | 88.05 | 86.25 | 86.65 | -0.505% | 726,736 | -50.260% |
| 2025-09-02 | 86.47 | 88.91 | 86.20 | 87.09 | -3.709% | 906,659 | -50.511% |
| 2025-08-29 | 90.90 | 91.52 | 89.98 | 90.44 | -0.947% | 567,961 | -52.347% |
| 2025-08-28 | 91.21 | 92.51 | 90.09 | 91.31 | +0.341% | 555,515 | -52.798% |
| 2025-08-27 | 90.00 | 91.14 | 89.48 | 91.00 | +0.887% | 462,535 | -52.637% |
| 2025-08-26 | 89.33 | 91.24 | 89.13 | 90.20 | +0.658% | 785,340 | -52.217% |
| 2025-08-25 | 90.00 | 91.55 | 89.53 | 89.61 | -0.676% | 500,905 | -51.903% |
| 2025-08-22 | 87.40 | 91.25 | 86.47 | 90.22 | +4.700% | 605,716 | -52.228% |
| 2025-08-21 | 84.80 | 86.74 | 84.17 | 86.17 | +1.174% | 622,800 | -49.983% |
| 2025-08-20 | 84.53 | 85.89 | 81.37 | 85.17 | -0.502% | 1,030,594 | -49.395% |
| 2025-08-19 | 86.78 | 87.59 | 85.15 | 85.60 | -1.835% | 760,774 | -49.650% |
| 2025-08-18 | 85.14 | 88.01 | 85.14 | 87.20 | +2.072% | 520,842 | -50.573% |
| 2025-08-15 | 84.77 | 85.58 | 84.05 | 85.43 | +0.117% | 941,275 | -49.549% |
| 2025-08-14 | 86.94 | 88.13 | 83.83 | 85.33 | -4.059% | 1,281,012 | -49.490% |
| 2025-08-13 | 84.31 | 89.80 | 84.13 | 88.94 | +6.451% | 1,762,046 | -51.540% |
| 2025-08-12 | 80.51 | 84.02 | 76.69 | 83.55 | +13.303% | 2,172,075 | -48.414% |
| 2025-08-11 | 74.41 | 75.89 | 73.00 | 73.74 | -0.149% | 950,188 | -41.551% |
| 2025-08-08 | 75.32 | 76.18 | 73.79 | 73.85 | -1.887% | 522,466 | -41.638% |
| 2025-08-07 | 78.09 | 78.30 | 73.22 | 75.27 | -3.190% | 859,830 | -42.739% |
| 2025-08-06 | 75.97 | 77.98 | 75.85 | 77.75 | +2.505% | 492,395 | -44.566% |
| 2025-08-05 | 77.41 | 78.10 | 75.50 | 75.85 | -1.468% | 574,988 | -43.177% |
| 2025-08-04 | 75.79 | 77.36 | 74.71 | 76.98 | +3.468% | 474,550 | -44.011% |
| 2025-08-01 | 74.83 | 76.22 | 72.59 | 74.40 | -2.859% | 712,047 | -42.070% |
| 2025-07-31 | 77.38 | 78.00 | 76.35 | 76.59 | +0.249% | 798,292 | -43.726% |
| 2025-07-30 | 76.00 | 77.94 | 75.85 | 76.40 | +0.659% | 625,487 | -43.586% |
| 2025-07-29 | 77.35 | 78.32 | 75.77 | 75.90 | -0.354% | 553,628 | -43.215% |
| 2025-07-28 | 77.38 | 77.38 | 75.43 | 76.17 | -0.833% | 548,622 | -43.416% |
| 2025-07-25 | 75.51 | 77.11 | 74.59 | 76.81 | +1.951% | 523,996 | -43.888% |
| 2025-07-24 | 75.69 | 76.26 | 75.17 | 75.34 | -0.502% | 686,326 | -42.793% |
| 2025-07-23 | 74.49 | 75.80 | 74.04 | 75.72 | +2.310% | 726,034 | -43.080% |
| 2025-07-22 | 74.55 | 74.55 | 71.20 | 74.01 | -0.804% | 729,530 | -41.765% |
| 2025-07-21 | 74.18 | 75.78 | 73.10 | 74.61 | +0.309% | 876,642 | -42.233% |
| 2025-07-18 | 73.13 | 74.91 | 72.65 | 74.38 | +4.144% | 915,131 | -42.054% |
| 2025-07-17 | 71.61 | 71.67 | 70.43 | 71.42 | +1.391% | 676,992 | -39.653% |
| 2025-07-16 | 68.55 | 70.46 | 68.33 | 70.44 | +2.885% | 708,536 | -38.813% |
| 2025-07-15 | 70.05 | 70.05 | 67.36 | 68.47 | +0.447% | 804,223 | -37.048% |
| 2025-07-14 | 64.41 | 69.45 | 64.35 | 68.16 | +6.193% | 1,269,315 | -36.766% |
| 2025-07-11 | 63.75 | 64.29 | 63.38 | 64.19 | -0.148% | 442,807 | -32.850% |
| 2025-07-10 | 64.06 | 64.68 | 62.21 | 64.28 | -0.741% | 1,059,958 | -32.950% |
| 2025-07-09 | 64.80 | 66.99 | 64.50 | 64.76 | +0.419% | 807,358 | -33.447% |
| 2025-07-08 | 65.20 | 65.88 | 63.80 | 64.49 | +0.047% | 642,499 | -33.168% |
| 2025-07-07 | 65.53 | 65.53 | 63.93 | 64.46 | -1.708% | 423,683 | -33.137% |
| 2025-07-03 | 63.77 | 65.94 | 63.77 | 65.58 | +2.597% | 299,790 | -34.279% |
| 2025-07-02 | 64.11 | 64.44 | 63.29 | 63.92 | -0.715% | 664,830 | -32.572% |
| 2025-07-01 | 65.95 | 67.11 | 62.51 | 64.38 | -1.333% | 1,014,715 | -33.054% |
| 2025-06-30 | 63.23 | 66.16 | 63.07 | 65.25 | +5.047% | 1,509,580 | -33.946% |
| 2025-06-27 | 61.91 | 62.67 | 61.27 | 62.12 | +1.561% | 1,405,636 | -30.613% |
| 2025-06-26 | 60.35 | 61.45 | 60.12 | 61.16 | +1.561% | 541,478 | -29.529% |
| 2025-06-25 | 62.79 | 63.05 | 60.09 | 60.22 | -3.292% | 638,751 | -28.429% |
| 2025-06-24 | 62.50 | 62.75 | 61.71 | 62.27 | +0.793% | 399,121 | -30.785% |
| 2025-06-23 | 61.51 | 61.97 | 59.43 | 61.78 | -0.307% | 593,993 | -30.236% |
| 2025-06-20 | 62.83 | 64.94 | 61.28 | 61.97 | -1.117% | 1,249,948 | -30.450% |
| 2025-06-18 | 62.29 | 63.15 | 61.83 | 62.67 | +0.723% | 524,664 | -31.227% |
| 2025-06-17 | 63.00 | 63.64 | 62.17 | 62.22 | -0.813% | 558,858 | -30.730% |
| 2025-06-16 | 62.50 | 64.08 | 62.01 | 62.73 | +2.685% | 796,266 | -31.293% |
| 2025-06-13 | 61.63 | 62.40 | 60.56 | 61.09 | -3.354% | 758,120 | -29.448% |
| 2025-06-12 | 62.76 | 63.69 | 62.08 | 63.21 | +0.717% | 769,936 | -31.815% |
| 2025-06-11 | 63.12 | 63.78 | 62.16 | 62.76 | +0.416% | 784,327 | -31.326% |
| 2025-06-10 | 64.64 | 64.64 | 61.46 | 62.50 | -3.221% | 796,594 | -31.040% |
| 2025-06-09 | 63.95 | 64.76 | 62.85 | 64.58 | +1.143% | 812,391 | -33.261% |
| 2025-06-06 | 65.14 | 65.78 | 63.82 | 63.85 | -1.830% | 758,927 | -32.498% |
| 2025-06-05 | 65.27 | 65.34 | 64.02 | 65.04 | +1.609% | 816,119 | -33.733% |
| 2025-06-04 | 63.24 | 65.38 | 63.20 | 64.01 | +1.587% | 1,077,481 | -32.667% |
| 2025-06-03 | 62.07 | 63.27 | 61.84 | 63.01 | +3.109% | 2,253,434 | -31.598% |
| 2025-06-02 | 60.54 | 62.45 | 59.55 | 61.11 | -3.839% | 2,216,726 | -29.471% |
| 2025-05-30 | 64.74 | 65.19 | 63.29 | 63.55 | +0.809% | 3,365,921 | -32.179% |
| 2025-05-29 | 62.38 | 63.52 | 62.05 | 63.04 | +0.382% | 1,020,245 | -31.631% |
| 2025-05-28 | 62.53 | 63.20 | 62.08 | 62.80 | +0.239% | 1,060,308 | -31.369% |
| 2025-05-27 | 62.23 | 63.59 | 62.12 | 62.65 | +2.102% | 792,570 | -31.205% |
| 2025-05-23 | 59.17 | 61.64 | 58.64 | 61.36 | +1.171% | 722,525 | -29.759% |
| 2025-05-22 | 60.32 | 61.82 | 60.22 | 60.65 | -0.255% | 838,022 | -28.937% |
| 2025-05-21 | 61.16 | 63.68 | 60.79 | 60.80 | -0.140% | 1,102,008 | -29.118% |
| 2025-05-20 | 60.91 | 62.19 | 60.24 | 60.89 | +0.861% | 1,250,376 | -29.217% |
| 2025-05-19 | 58.85 | 60.43 | 58.11 | 60.37 | +0.183% | 821,384 | -28.607% |
| 2025-05-16 | 58.07 | 61.19 | 57.77 | 60.26 | +2.885% | 1,168,022 | -28.477% |
| 2025-05-15 | 57.89 | 59.46 | 56.80 | 58.57 | +0.515% | 1,015,819 | -26.413% |
| 2025-05-14 | 58.74 | 59.99 | 57.26 | 58.27 | -2.264% | 1,319,157 | -26.034% |
| 2025-05-13 | 50.00 | 62.63 | 49.36 | 59.62 | +20.420% | 2,215,601 | -27.709% |
| 2025-05-12 | 46.89 | 49.57 | 46.80 | 49.51 | +8.290% | 718,007 | -12.947% |
| 2025-05-09 | 45.58 | 45.79 | 44.77 | 45.72 | +1.173% | 449,049 | -5.731% |
| 2025-05-08 | 45.00 | 45.91 | 44.47 | 45.19 | +0.781% | 549,995 | -4.625% |
| 2025-05-07 | 44.27 | 44.89 | 44.05 | 44.84 | +1.770% | 428,732 | -3.880% |
| 2025-05-06 | 42.73 | 44.17 | 42.73 | 44.06 | +1.148% | 349,152 | -2.179% |
| 2025-05-05 | 43.79 | 44.12 | 43.44 | 43.56 | -2.288% | 253,405 | -1.056% |
| 2025-05-02 | 43.91 | 44.69 | 43.75 | 44.58 | +2.909% | 301,216 | -3.320% |
| 2025-05-01 | 43.50 | 44.03 | 43.00 | 43.32 | +0.979% | 477,968 | -0.508% |
| 2025-04-30 | 40.87 | 42.99 | 40.55 | 42.90 | +3.026% | 566,062 | +0.466% |
| 2025-04-29 | 41.12 | 41.72 | 40.54 | 41.64 | +3.634% | 348,171 | +3.506% |
| 2025-04-28 | 39.95 | 40.39 | 39.49 | 40.18 | +0.100% | 384,509 | +7.267% |
| 2025-04-25 | 39.12 | 40.30 | 38.94 | 40.14 | +0.476% | 311,767 | +7.374% |
| 2025-04-24 | 38.78 | 40.23 | 37.64 | 39.95 | +4.145% | 293,552 | +7.885% |
| 2025-04-23 | 39.45 | 40.28 | 38.31 | 38.36 | +1.214% | 437,227 | +12.357% |
| 2025-04-22 | 37.23 | 38.47 | 37.00 | 37.90 | +4.293% | 475,031 | +13.720% |
| 2025-04-21 | 36.91 | 37.03 | 35.62 | 36.34 | -2.808% | 288,579 | +18.602% |
| 2025-04-17 | 36.97 | 37.85 | 36.59 | 37.39 | +3.003% | 399,955 | +15.271% |
| 2025-04-16 | 36.37 | 37.34 | 35.58 | 36.30 | -1.945% | 424,489 | +18.733% |
| 2025-04-15 | 36.29 | 37.25 | 36.25 | 37.02 | +2.776% | 424,167 | +16.424% |
| 2025-04-14 | 36.16 | 36.70 | 35.28 | 36.02 | 0.000% | 381,271 | +19.656% |