ROAD
Construction Partners, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
91.14USD+1.098%(+0.99)726,816
After-hoursOct 2, 2026 4:27:30 PM EDT
91.08USD-0.066%(-0.06)
ROAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.51 | 93.64 | 90.88 | 91.08 | +1.032% | 726,816 | 0.000% |
| 2026-10-01 | 89.47 | 92.61 | 88.47 | 90.15 | +0.133% | 521,633 | +1.032% |
| 2026-09-30 | 92.61 | 92.75 | 89.47 | 90.03 | -2.035% | 586,276 | +1.166% |
| 2026-09-29 | 92.34 | 94.36 | 91.77 | 91.90 | +0.470% | 887,373 | -0.892% |
| 2026-09-28 | 92.00 | 93.09 | 89.25 | 91.47 | -2.390% | 703,167 | -0.426% |
| 2026-09-25 | 90.76 | 94.12 | 89.70 | 93.71 | +4.296% | 769,051 | -2.807% |
| 2026-09-24 | 93.09 | 93.09 | 88.73 | 89.85 | -3.842% | 783,162 | +1.369% |
| 2026-09-23 | 95.28 | 96.57 | 91.37 | 93.44 | -3.381% | 559,268 | -2.526% |
| 2026-09-22 | 96.17 | 97.11 | 93.86 | 96.71 | +2.382% | 734,478 | -5.822% |
| 2026-09-21 | 95.37 | 96.09 | 93.50 | 94.46 | +0.138% | 784,743 | -3.578% |
| 2026-09-18 | 94.62 | 95.29 | 94.05 | 94.33 | -0.306% | 952,089 | -3.445% |
| 2026-09-17 | 98.16 | 98.22 | 93.86 | 94.62 | -0.473% | 477,252 | -3.741% |
| 2026-09-16 | 96.43 | 97.71 | 94.57 | 95.07 | +0.032% | 584,000 | -4.197% |
| 2026-09-15 | 97.61 | 97.61 | 94.61 | 95.04 | -1.930% | 338,927 | -4.167% |
| 2026-09-14 | 96.58 | 97.50 | 94.84 | 96.91 | -2.769% | 489,393 | -6.016% |
| 2026-09-11 | 98.00 | 99.99 | 96.68 | 99.67 | +3.693% | 315,953 | -8.618% |
| 2026-09-10 | 96.21 | 97.96 | 95.51 | 96.12 | -2.088% | 381,874 | -5.243% |
| 2026-09-09 | 102.45 | 103.41 | 97.42 | 98.17 | -4.782% | 473,989 | -7.222% |
| 2026-09-08 | 103.67 | 105.08 | 102.63 | 103.10 | -1.509% | 385,390 | -11.659% |
| 2026-09-04 | 102.88 | 105.24 | 102.88 | 104.68 | +1.948% | 331,497 | -12.992% |
| 2026-09-03 | 102.84 | 102.90 | 99.83 | 102.68 | +1.533% | 379,183 | -11.297% |
| 2026-09-02 | 100.61 | 101.92 | 98.91 | 101.13 | +0.567% | 687,411 | -9.938% |
| 2026-09-01 | 105.00 | 107.05 | 98.58 | 100.56 | -5.311% | 800,263 | -9.427% |
| 2026-08-31 | 108.89 | 110.59 | 105.00 | 106.20 | -3.542% | 653,420 | -14.237% |
| 2026-08-28 | 114.75 | 116.00 | 109.00 | 110.10 | -4.052% | 515,483 | -17.275% |
| 2026-08-27 | 114.86 | 115.17 | 110.54 | 114.75 | +0.175% | 397,917 | -20.627% |
| 2026-08-26 | 109.95 | 115.08 | 109.95 | 114.55 | +4.431% | 717,234 | -20.489% |
| 2026-08-25 | 109.58 | 110.13 | 107.46 | 109.69 | +1.106% | 457,392 | -16.966% |
| 2026-08-24 | 112.17 | 112.17 | 108.35 | 108.49 | -3.281% | 654,386 | -16.048% |
| 2026-08-21 | 114.41 | 114.82 | 111.20 | 112.17 | -0.901% | 388,852 | -18.802% |
| 2026-08-20 | 114.71 | 114.89 | 111.58 | 113.19 | -2.093% | 358,764 | -19.534% |
| 2026-08-19 | 115.77 | 116.51 | 112.31 | 115.61 | +1.823% | 440,538 | -21.218% |
| 2026-08-18 | 119.92 | 119.92 | 113.23 | 113.54 | -5.745% | 781,497 | -19.782% |
| 2026-08-17 | 122.63 | 122.63 | 119.44 | 120.46 | -0.897% | 567,213 | -24.390% |
| 2026-08-14 | 118.53 | 122.80 | 116.77 | 121.55 | +2.492% | 484,701 | -25.068% |
| 2026-08-13 | 121.07 | 122.55 | 118.32 | 118.59 | -2.415% | 712,043 | -23.201% |
| 2026-08-12 | 120.98 | 123.46 | 119.95 | 121.53 | +0.613% | 829,626 | -25.056% |
| 2026-08-11 | 117.58 | 121.00 | 114.60 | 120.79 | +2.226% | 921,991 | -24.596% |
| 2026-08-10 | 119.80 | 121.78 | 117.61 | 118.16 | -1.320% | 853,082 | -22.918% |
| 2026-08-07 | 110.20 | 121.99 | 110.20 | 119.74 | +19.549% | 1,971,113 | -23.935% |
| 2026-08-06 | 106.19 | 106.51 | 98.95 | 100.16 | -4.673% | 1,364,756 | -9.065% |
| 2026-08-05 | 108.08 | 108.58 | 105.02 | 105.07 | -1.537% | 621,009 | -13.315% |
| 2026-08-04 | 109.10 | 109.38 | 106.52 | 106.71 | -1.304% | 1,105,858 | -14.647% |
| 2026-08-03 | 105.39 | 108.53 | 104.42 | 108.12 | +4.615% | 581,857 | -15.760% |
| 2026-07-31 | 102.70 | 105.41 | 100.66 | 103.35 | +1.632% | 611,980 | -11.872% |
| 2026-07-30 | 105.27 | 107.00 | 101.22 | 101.69 | -2.249% | 745,449 | -10.434% |
| 2026-07-29 | 106.11 | 106.48 | 100.75 | 104.03 | -2.466% | 863,931 | -12.448% |
| 2026-07-28 | 105.02 | 106.83 | 102.16 | 106.66 | +1.533% | 639,217 | -14.607% |
| 2026-07-27 | 104.76 | 106.09 | 102.60 | 105.05 | +1.704% | 540,943 | -13.298% |
| 2026-07-24 | 104.55 | 104.99 | 101.85 | 103.29 | -0.721% | 599,965 | -11.821% |
| 2026-07-23 | 102.42 | 105.14 | 101.68 | 104.04 | -0.192% | 814,716 | -12.457% |
| 2026-07-22 | 103.05 | 105.75 | 102.36 | 104.24 | +0.998% | 908,116 | -12.625% |
| 2026-07-21 | 102.25 | 104.98 | 100.75 | 103.21 | +0.742% | 8,955,339 | -11.753% |
| 2026-07-20 | 103.64 | 107.00 | 101.76 | 102.45 | -1.934% | 1,748,650 | -11.098% |
| 2026-07-17 | 105.76 | 109.24 | 103.68 | 104.47 | +2.012% | 2,649,789 | -12.817% |
| 2026-07-16 | 102.30 | 105.20 | 100.72 | 102.41 | -1.396% | 573,524 | -11.063% |
| 2026-07-15 | 98.93 | 105.65 | 98.50 | 103.86 | +6.687% | 1,287,802 | -12.305% |
| 2026-07-14 | 95.00 | 98.70 | 95.00 | 97.35 | +4.107% | 871,406 | -6.441% |
| 2026-07-13 | 94.35 | 97.11 | 93.42 | 93.51 | -1.454% | 497,343 | -2.599% |
| 2026-07-10 | 95.10 | 97.90 | 93.80 | 94.89 | -0.639% | 1,112,106 | -4.015% |
| 2026-07-09 | 103.96 | 104.00 | 93.75 | 95.50 | -6.281% | 1,108,957 | -4.628% |
| 2026-07-08 | 101.33 | 103.49 | 100.83 | 101.90 | -1.745% | 670,248 | -10.618% |
| 2026-07-07 | 106.39 | 106.39 | 102.00 | 103.71 | -4.052% | 595,378 | -12.178% |
| 2026-07-06 | 107.92 | 110.99 | 107.44 | 108.09 | +0.158% | 505,828 | -15.737% |
| 2026-07-02 | 108.98 | 112.00 | 104.75 | 107.92 | -1.082% | 753,421 | -15.604% |
| 2026-07-01 | 117.01 | 117.01 | 103.06 | 109.10 | -8.142% | 1,665,725 | -16.517% |
| 2026-06-30 | 120.11 | 120.84 | 118.16 | 118.77 | -1.198% | 475,866 | -23.314% |
| 2026-06-29 | 121.57 | 123.99 | 116.74 | 120.21 | -2.165% | 506,311 | -24.233% |
| 2026-06-26 | 125.82 | 126.34 | 122.53 | 122.87 | -2.329% | 1,306,436 | -25.873% |
| 2026-06-25 | 127.23 | 129.91 | 124.02 | 125.80 | +0.519% | 527,654 | -27.599% |
| 2026-06-24 | 123.93 | 129.70 | 119.08 | 125.15 | +1.707% | 659,971 | -27.223% |
| 2026-06-23 | 124.12 | 126.31 | 120.00 | 123.05 | -3.148% | 484,940 | -25.981% |
| 2026-06-22 | 122.78 | 127.75 | 122.06 | 127.05 | +3.478% | 527,601 | -28.312% |
| 2026-06-18 | 123.45 | 124.38 | 121.71 | 122.78 | +2.095% | 758,287 | -25.819% |
| 2026-06-17 | 122.50 | 125.70 | 119.79 | 120.26 | -1.434% | 541,907 | -24.264% |
| 2026-06-16 | 121.88 | 124.99 | 121.15 | 122.01 | +1.438% | 628,219 | -25.350% |
| 2026-06-15 | 116.89 | 121.46 | 116.89 | 120.28 | +5.629% | 971,881 | -24.277% |
| 2026-06-12 | 106.05 | 114.95 | 105.70 | 113.87 | +7.729% | 783,390 | -20.014% |
| 2026-06-11 | 105.36 | 106.76 | 103.00 | 105.70 | +1.381% | 740,036 | -13.832% |
| 2026-06-10 | 110.10 | 111.69 | 103.54 | 104.26 | -4.724% | 641,131 | -12.641% |
| 2026-06-09 | 108.45 | 111.73 | 104.26 | 109.43 | +2.877% | 762,575 | -16.769% |
| 2026-06-08 | 110.40 | 111.19 | 106.01 | 106.37 | -3.798% | 697,930 | -14.374% |
| 2026-06-05 | 112.93 | 114.85 | 110.48 | 110.57 | -2.090% | 438,408 | -17.627% |
| 2026-06-04 | 111.26 | 113.43 | 109.17 | 112.93 | +2.292% | 552,334 | -19.348% |
| 2026-06-03 | 109.85 | 110.68 | 107.00 | 110.40 | -0.924% | 461,225 | -17.500% |
| 2026-06-02 | 113.01 | 115.50 | 109.75 | 111.43 | -2.885% | 684,902 | -18.263% |
| 2026-06-01 | 113.98 | 115.23 | 108.51 | 114.74 | -1.485% | 594,821 | -20.621% |
| 2026-05-29 | 120.32 | 122.39 | 116.23 | 116.47 | -3.047% | 514,376 | -21.800% |
| 2026-05-28 | 115.12 | 120.42 | 112.60 | 120.13 | +3.302% | 521,982 | -24.182% |
| 2026-05-27 | 117.07 | 117.77 | 115.56 | 116.29 | +1.051% | 452,283 | -21.679% |
| 2026-05-26 | 115.00 | 117.19 | 114.22 | 115.08 | +1.967% | 445,436 | -20.855% |
| 2026-05-22 | 111.60 | 113.38 | 108.73 | 112.86 | +1.301% | 522,788 | -19.298% |
| 2026-05-21 | 111.04 | 113.15 | 109.32 | 111.41 | -0.986% | 574,320 | -18.248% |
| 2026-05-20 | 111.68 | 114.64 | 109.26 | 112.52 | +2.013% | 655,044 | -19.054% |
| 2026-05-19 | 112.55 | 113.03 | 109.00 | 110.30 | -4.045% | 451,242 | -17.425% |
| 2026-05-18 | 119.00 | 119.50 | 114.10 | 114.95 | -2.626% | 568,567 | -20.766% |
| 2026-05-15 | 122.36 | 122.36 | 117.88 | 118.05 | -5.439% | 481,525 | -22.846% |
| 2026-05-14 | 128.53 | 129.03 | 124.09 | 124.84 | -1.600% | 428,160 | -27.043% |
| 2026-05-13 | 127.15 | 128.29 | 122.08 | 126.87 | 0.000% | 494,971 | -28.210% |
| 2026-05-12 | 134.00 | 134.75 | 126.67 | 126.87 | -6.334% | 702,723 | -28.210% |
| 2026-05-11 | 141.49 | 145.09 | 134.51 | 135.45 | -3.581% | 800,851 | -32.757% |
| 2026-05-08 | 142.76 | 151.00 | 136.63 | 140.48 | +6.943% | 1,647,236 | -35.165% |
| 2026-05-07 | 134.99 | 136.14 | 128.49 | 131.36 | -2.660% | 985,167 | -30.664% |
| 2026-05-06 | 134.14 | 137.58 | 132.09 | 134.95 | +2.530% | 536,014 | -32.508% |
| 2026-05-05 | 128.92 | 134.10 | 126.43 | 131.62 | +5.119% | 701,968 | -30.801% |
| 2026-05-04 | 125.50 | 128.09 | 123.92 | 125.21 | -1.043% | 422,523 | -27.258% |
| 2026-05-01 | 125.08 | 128.40 | 123.96 | 126.53 | +2.321% | 490,692 | -28.017% |
| 2026-04-30 | 117.28 | 123.96 | 117.28 | 123.66 | +7.204% | 361,123 | -26.346% |
| 2026-04-29 | 117.08 | 119.14 | 115.04 | 115.35 | -1.478% | 251,886 | -21.040% |
| 2026-04-28 | 120.22 | 120.95 | 116.39 | 117.08 | -3.071% | 312,441 | -22.207% |
| 2026-04-27 | 120.17 | 121.89 | 119.28 | 120.79 | +0.516% | 324,031 | -24.596% |
| 2026-04-24 | 122.88 | 122.88 | 118.07 | 120.17 | -1.282% | 369,134 | -24.207% |
| 2026-04-23 | 122.59 | 124.92 | 118.26 | 121.73 | +0.595% | 319,760 | -25.179% |
| 2026-04-22 | 125.21 | 126.64 | 120.46 | 121.01 | -1.817% | 395,941 | -24.733% |
| 2026-04-21 | 127.55 | 129.07 | 122.58 | 123.25 | -3.371% | 559,537 | -26.101% |
| 2026-04-20 | 124.06 | 128.04 | 121.88 | 127.55 | +1.520% | 475,611 | -28.593% |
| 2026-04-17 | 115.02 | 126.88 | 114.99 | 125.64 | +12.029% | 1,034,009 | -27.507% |
| 2026-04-16 | 112.16 | 113.49 | 110.81 | 112.15 | +0.403% | 375,459 | -18.787% |
| 2026-04-15 | 114.09 | 115.12 | 110.43 | 111.70 | -2.793% | 420,086 | -18.460% |
| 2026-04-14 | 116.06 | 117.71 | 113.55 | 114.91 | -0.717% | 411,220 | -20.738% |
| 2026-04-13 | 117.22 | 118.14 | 112.87 | 115.74 | -2.625% | 463,382 | -21.306% |
| 2026-04-10 | 117.50 | 119.06 | 114.90 | 118.86 | +0.994% | 247,447 | -23.372% |
| 2026-04-09 | 113.63 | 119.92 | 113.56 | 117.69 | +2.357% | 337,164 | -22.610% |
| 2026-04-08 | 113.77 | 117.45 | 112.96 | 114.98 | +7.740% | 465,928 | -20.786% |
| 2026-04-07 | 107.45 | 109.26 | 103.11 | 106.72 | -1.984% | 561,366 | -14.655% |
| 2026-04-06 | 106.00 | 109.21 | 104.94 | 108.88 | +2.824% | 476,205 | -16.348% |
| 2026-04-02 | 112.90 | 112.90 | 105.37 | 105.89 | -6.209% | 896,746 | -13.986% |
| 2026-04-01 | 113.38 | 116.15 | 112.06 | 112.90 | +1.602% | 379,587 | -19.327% |
| 2026-03-31 | 108.00 | 112.00 | 107.11 | 111.12 | +4.870% | 546,077 | -18.035% |
| 2026-03-30 | 108.74 | 110.23 | 105.00 | 105.96 | -2.825% | 495,573 | -14.043% |
| 2026-03-27 | 107.85 | 111.35 | 107.13 | 109.04 | -0.611% | 555,311 | -16.471% |
| 2026-03-26 | 110.60 | 111.54 | 108.45 | 109.71 | -2.097% | 506,842 | -16.981% |
| 2026-03-25 | 112.39 | 113.35 | 110.78 | 112.06 | +1.605% | 425,275 | -18.722% |
| 2026-03-24 | 109.81 | 110.96 | 106.52 | 110.29 | -1.720% | 560,834 | -17.418% |
| 2026-03-23 | 109.83 | 112.78 | 108.00 | 112.22 | +6.958% | 948,688 | -18.838% |
| 2026-03-20 | 113.24 | 114.70 | 103.76 | 104.92 | -7.347% | 966,479 | -13.191% |
| 2026-03-19 | 115.13 | 116.65 | 111.05 | 113.24 | -3.527% | 575,278 | -19.569% |
| 2026-03-18 | 117.44 | 121.20 | 116.56 | 117.38 | -0.119% | 505,399 | -22.406% |
| 2026-03-17 | 119.45 | 121.14 | 116.29 | 117.52 | -0.944% | 491,385 | -22.498% |
| 2026-03-16 | 115.98 | 120.23 | 114.14 | 118.64 | +4.098% | 537,375 | -23.230% |
| 2026-03-13 | 118.20 | 118.91 | 112.64 | 113.97 | -2.104% | 333,308 | -20.084% |
| 2026-03-12 | 119.11 | 120.32 | 116.07 | 116.42 | -3.940% | 443,752 | -21.766% |
| 2026-03-11 | 122.33 | 122.33 | 119.51 | 121.19 | -1.081% | 509,711 | -24.848% |
| 2026-03-10 | 122.97 | 126.71 | 121.64 | 122.52 | -0.769% | 515,013 | -25.661% |
| 2026-03-09 | 115.36 | 124.25 | 114.06 | 123.47 | +4.556% | 705,255 | -26.233% |
| 2026-03-06 | 122.08 | 123.53 | 117.66 | 118.09 | -6.002% | 485,897 | -22.872% |
| 2026-03-05 | 134.29 | 135.55 | 123.64 | 125.63 | -7.625% | 743,603 | -27.501% |
| 2026-03-04 | 134.45 | 136.61 | 132.26 | 136.00 | +0.555% | 614,234 | -33.029% |
| 2026-03-03 | 133.00 | 136.11 | 129.51 | 135.25 | -1.032% | 455,640 | -32.658% |
| 2026-03-02 | 133.00 | 137.04 | 131.38 | 136.66 | +1.704% | 447,347 | -33.353% |
| 2026-02-27 | 133.60 | 135.35 | 130.73 | 134.37 | -0.929% | 438,890 | -32.217% |
| 2026-02-26 | 138.34 | 138.45 | 132.09 | 135.63 | -0.637% | 616,620 | -32.847% |
| 2026-02-25 | 139.37 | 139.60 | 133.64 | 136.50 | -1.714% | 305,256 | -33.275% |
| 2026-02-24 | 132.65 | 139.66 | 131.29 | 138.88 | +6.397% | 616,790 | -34.418% |
| 2026-02-23 | 132.07 | 134.45 | 128.78 | 130.53 | -1.039% | 418,426 | -30.223% |
| 2026-02-20 | 132.22 | 134.00 | 131.08 | 131.90 | +0.526% | 381,472 | -30.948% |
| 2026-02-19 | 129.00 | 132.01 | 127.89 | 131.21 | +0.559% | 423,659 | -30.585% |
| 2026-02-18 | 135.49 | 137.26 | 129.14 | 130.48 | -3.470% | 688,746 | -30.196% |
| 2026-02-17 | 134.11 | 138.61 | 132.60 | 135.17 | +0.926% | 620,457 | -32.618% |
| 2026-02-13 | 136.41 | 139.82 | 132.94 | 133.93 | -0.623% | 859,821 | -31.994% |
| 2026-02-12 | 136.50 | 141.90 | 134.76 | 134.77 | +0.417% | 1,297,261 | -32.418% |
| 2026-02-11 | 129.94 | 136.27 | 129.94 | 134.21 | +5.114% | 820,682 | -32.136% |
| 2026-02-10 | 126.64 | 131.35 | 125.93 | 127.68 | +0.821% | 403,198 | -28.665% |
| 2026-02-09 | 128.64 | 131.83 | 126.54 | 126.64 | -0.323% | 709,956 | -28.080% |
| 2026-02-06 | 127.69 | 131.48 | 125.90 | 127.05 | -0.470% | 990,074 | -28.312% |
| 2026-02-05 | 110.49 | 133.87 | 110.49 | 127.65 | +11.222% | 1,690,566 | -28.649% |
| 2026-02-04 | 118.60 | 119.00 | 111.01 | 114.77 | -2.373% | 572,282 | -20.641% |
| 2026-02-03 | 115.69 | 117.86 | 114.41 | 117.56 | +2.942% | 438,448 | -22.525% |
| 2026-02-02 | 108.81 | 116.10 | 108.58 | 114.20 | +3.932% | 486,363 | -20.245% |
| 2026-01-30 | 112.06 | 114.04 | 109.16 | 109.88 | -2.571% | 466,345 | -17.110% |
| 2026-01-29 | 114.22 | 115.21 | 111.21 | 112.78 | -0.503% | 265,573 | -19.241% |
| 2026-01-28 | 110.77 | 114.83 | 108.59 | 113.35 | +2.080% | 351,230 | -19.647% |
| 2026-01-27 | 113.58 | 113.86 | 109.75 | 111.04 | -1.525% | 302,934 | -17.976% |
| 2026-01-26 | 111.58 | 114.50 | 111.58 | 112.76 | +1.613% | 278,610 | -19.227% |
| 2026-01-23 | 114.33 | 114.42 | 110.53 | 110.97 | -2.837% | 237,773 | -17.924% |
| 2026-01-22 | 113.00 | 114.34 | 111.18 | 114.21 | +2.476% | 375,949 | -20.252% |
| 2026-01-21 | 109.29 | 111.85 | 107.80 | 111.45 | +2.014% | 555,562 | -18.277% |
| 2026-01-20 | 112.53 | 114.75 | 108.91 | 109.25 | -4.518% | 349,487 | -16.632% |
| 2026-01-16 | 112.19 | 116.92 | 111.05 | 114.42 | +2.042% | 667,929 | -20.399% |
| 2026-01-15 | 115.27 | 116.78 | 108.29 | 112.13 | -1.372% | 1,063,340 | -18.773% |
| 2026-01-14 | 115.69 | 116.19 | 110.36 | 113.69 | -1.601% | 539,586 | -19.887% |
| 2026-01-13 | 117.90 | 118.78 | 115.16 | 115.54 | -1.324% | 442,766 | -21.170% |
| 2026-01-12 | 114.94 | 117.58 | 114.94 | 117.09 | +1.791% | 375,241 | -22.214% |
| 2026-01-09 | 114.27 | 116.35 | 111.35 | 115.03 | +2.431% | 399,272 | -20.821% |
| 2026-01-08 | 112.03 | 113.44 | 109.90 | 112.30 | +1.675% | 308,784 | -18.896% |
| 2026-01-07 | 116.05 | 116.21 | 106.61 | 110.45 | -4.231% | 690,112 | -17.537% |
| 2026-01-06 | 112.84 | 115.55 | 107.98 | 115.33 | +1.398% | 536,464 | -21.027% |
| 2026-01-05 | 111.95 | 115.56 | 111.42 | 113.74 | +1.409% | 375,155 | -19.923% |
| 2026-01-02 | 108.72 | 113.65 | 108.61 | 112.16 | +3.326% | 275,574 | -18.795% |
| 2025-12-31 | 110.14 | 111.20 | 108.45 | 108.55 | -1.309% | 403,394 | -16.094% |
| 2025-12-30 | 111.11 | 112.07 | 109.47 | 109.99 | -1.443% | 306,317 | -17.192% |
| 2025-12-29 | 111.94 | 113.02 | 110.68 | 111.60 | -1.300% | 282,175 | -18.387% |
| 2025-12-26 | 110.95 | 113.53 | 109.62 | 113.07 | +0.946% | 303,517 | -19.448% |
| 2025-12-24 | 110.94 | 113.23 | 110.87 | 112.01 | +0.018% | 392,312 | -18.686% |
| 2025-12-23 | 111.62 | 113.83 | 110.33 | 111.99 | -0.062% | 547,682 | -18.671% |
| 2025-12-22 | 109.54 | 114.60 | 109.50 | 112.06 | +2.685% | 462,342 | -18.722% |
| 2025-12-19 | 108.91 | 111.37 | 108.56 | 109.13 | +0.046% | 768,615 | -16.540% |
| 2025-12-18 | 110.84 | 112.11 | 108.98 | 109.08 | +0.618% | 495,483 | -16.502% |
| 2025-12-17 | 113.45 | 113.77 | 107.00 | 108.41 | -4.426% | 695,778 | -15.986% |
| 2025-12-16 | 111.03 | 113.87 | 107.93 | 113.43 | +3.128% | 760,496 | -19.704% |
| 2025-12-15 | 110.26 | 112.61 | 109.35 | 109.99 | -0.082% | 765,582 | -17.192% |
| 2025-12-12 | 110.83 | 111.73 | 107.47 | 110.08 | +0.091% | 734,762 | -17.260% |
| 2025-12-11 | 107.07 | 110.42 | 106.41 | 109.98 | +3.229% | 424,445 | -17.185% |
| 2025-12-10 | 103.80 | 107.83 | 102.29 | 106.54 | +2.838% | 504,559 | -14.511% |
| 2025-12-09 | 104.21 | 105.96 | 102.67 | 103.60 | -0.585% | 393,195 | -12.085% |
| 2025-12-08 | 103.86 | 106.05 | 101.50 | 104.21 | +1.135% | 715,374 | -12.600% |
| 2025-12-05 | 104.91 | 105.10 | 102.78 | 103.04 | -2.221% | 270,889 | -11.607% |
| 2025-12-04 | 104.50 | 105.64 | 103.57 | 105.38 | +0.362% | 262,178 | -13.570% |
| 2025-12-03 | 105.90 | 106.75 | 103.09 | 105.00 | -0.323% | 333,792 | -13.257% |
| 2025-12-02 | 108.17 | 109.13 | 104.68 | 105.34 | -2.616% | 345,630 | -13.537% |
| 2025-12-01 | 107.32 | 110.87 | 104.99 | 108.17 | -0.761% | 674,032 | -15.799% |
| 2025-11-28 | 109.21 | 109.21 | 107.83 | 109.00 | +0.554% | 309,675 | -16.440% |
| 2025-11-26 | 105.00 | 108.98 | 104.22 | 108.40 | +2.457% | 600,957 | -15.978% |
| 2025-11-25 | 103.89 | 106.08 | 102.57 | 105.80 | +2.282% | 514,006 | -13.913% |
| 2025-11-24 | 100.62 | 104.15 | 100.36 | 103.44 | +2.254% | 536,731 | -11.949% |
| 2025-11-21 | 99.55 | 102.20 | 96.31 | 101.16 | +0.727% | 1,048,439 | -9.964% |
| 2025-11-20 | 100.15 | 104.00 | 95.00 | 100.43 | -3.609% | 1,527,252 | -9.310% |
| 2025-11-19 | 106.50 | 108.00 | 104.08 | 104.19 | -1.064% | 352,519 | -12.583% |
| 2025-11-18 | 103.03 | 106.12 | 102.40 | 105.31 | +0.823% | 326,463 | -13.512% |
| 2025-11-17 | 106.59 | 107.40 | 103.25 | 104.45 | -2.219% | 234,792 | -12.800% |
| 2025-11-14 | 103.48 | 108.20 | 101.18 | 106.82 | +0.660% | 466,814 | -14.735% |
| 2025-11-13 | 110.48 | 111.08 | 104.63 | 106.12 | -4.979% | 435,048 | -14.173% |
| 2025-11-12 | 110.32 | 113.06 | 109.58 | 111.68 | +1.132% | 292,902 | -18.446% |
| 2025-11-11 | 112.88 | 112.88 | 109.54 | 110.43 | -3.259% | 414,185 | -17.522% |
| 2025-11-10 | 112.74 | 115.04 | 111.15 | 114.15 | +2.496% | 312,120 | -20.210% |
| 2025-11-07 | 112.47 | 112.47 | 106.42 | 111.37 | -1.307% | 371,220 | -18.219% |
| 2025-11-06 | 115.67 | 116.00 | 111.66 | 112.84 | -1.746% | 344,727 | -19.288% |
| 2025-11-05 | 112.21 | 116.00 | 111.91 | 114.85 | +2.526% | 301,493 | -20.697% |
| 2025-11-04 | 113.63 | 113.84 | 110.00 | 112.02 | -1.551% | 417,762 | -18.693% |
| 2025-11-03 | 114.83 | 116.62 | 112.67 | 113.78 | -0.494% | 279,291 | -19.954% |
| 2025-10-31 | 112.66 | 115.03 | 112.00 | 114.35 | +1.482% | 409,922 | -20.350% |
| 2025-10-30 | 115.67 | 117.16 | 111.34 | 112.68 | -3.029% | 426,252 | -19.169% |
| 2025-10-29 | 117.95 | 118.67 | 113.75 | 116.20 | -1.241% | 391,145 | -21.618% |
| 2025-10-28 | 116.73 | 117.73 | 114.61 | 117.66 | +0.685% | 204,513 | -22.591% |
| 2025-10-27 | 118.91 | 120.12 | 115.92 | 116.86 | -0.958% | 278,736 | -22.061% |
| 2025-10-24 | 119.68 | 122.45 | 117.86 | 117.99 | +1.707% | 492,187 | -22.807% |
| 2025-10-23 | 119.16 | 120.82 | 114.70 | 116.01 | -2.929% | 381,153 | -21.490% |
| 2025-10-22 | 123.93 | 126.99 | 117.51 | 119.51 | -2.121% | 621,880 | -23.789% |
| 2025-10-21 | 118.79 | 122.98 | 117.16 | 122.10 | +3.730% | 480,749 | -25.405% |
| 2025-10-20 | 116.88 | 119.70 | 116.24 | 117.71 | +2.348% | 303,905 | -22.623% |
| 2025-10-17 | 115.20 | 116.82 | 113.66 | 115.01 | -0.502% | 762,413 | -20.807% |
| 2025-10-16 | 115.74 | 117.77 | 114.07 | 115.59 | -0.353% | 465,461 | -21.204% |
| 2025-10-15 | 122.31 | 124.19 | 115.11 | 116.00 | -6.323% | 780,381 | -21.483% |
| 2025-10-14 | 121.87 | 125.41 | 121.57 | 123.83 | -0.145% | 291,878 | -26.448% |
| 2025-10-13 | 125.37 | 127.72 | 123.37 | 124.01 | +0.838% | 244,138 | -26.554% |
| 2025-10-10 | 121.01 | 125.57 | 120.43 | 122.98 | +1.381% | 477,448 | -25.939% |
| 2025-10-09 | 125.02 | 125.53 | 120.94 | 121.31 | -3.057% | 402,684 | -24.917% |
| 2025-10-08 | 121.94 | 125.30 | 119.00 | 125.13 | +2.742% | 607,060 | -27.212% |
| 2025-10-07 | 124.59 | 125.35 | 120.10 | 121.79 | -1.885% | 433,701 | -25.216% |
| 2025-10-06 | 126.91 | 126.91 | 122.67 | 124.13 | -1.202% | 493,763 | -26.625% |
| 2025-10-03 | 127.70 | 127.70 | 124.80 | 125.64 | -0.790% | 256,442 | -27.507% |
| 2025-10-02 | 125.48 | 127.50 | 122.50 | 126.64 | +1.507% | 405,518 | -28.080% |
| 2025-10-01 | 126.61 | 127.03 | 124.73 | 124.76 | -1.764% | 285,876 | -26.996% |
| 2025-09-30 | 127.14 | 128.12 | 124.70 | 127.00 | -0.110% | 390,393 | -28.283% |
| 2025-09-29 | 129.46 | 129.46 | 126.24 | 127.14 | -0.672% | 293,058 | -28.362% |
| 2025-09-26 | 127.91 | 129.25 | 127.17 | 128.00 | +0.047% | 263,480 | -28.844% |
| 2025-09-25 | 127.18 | 128.52 | 124.70 | 127.94 | -0.822% | 368,322 | -28.810% |
| 2025-09-24 | 132.92 | 133.16 | 127.77 | 129.00 | -2.949% | 460,621 | -29.395% |
| 2025-09-23 | 136.74 | 138.90 | 132.80 | 132.92 | -2.794% | 905,738 | -31.478% |
| 2025-09-22 | 133.00 | 137.22 | 132.84 | 136.74 | +2.297% | 572,182 | -33.392% |
| 2025-09-19 | 131.87 | 135.32 | 130.83 | 133.67 | +2.179% | 796,742 | -31.862% |
| 2025-09-18 | 126.84 | 132.36 | 126.50 | 130.82 | +3.801% | 374,805 | -30.378% |
| 2025-09-17 | 125.19 | 130.01 | 124.76 | 126.03 | +0.897% | 394,630 | -27.731% |
| 2025-09-16 | 126.26 | 126.58 | 122.50 | 124.91 | -1.116% | 285,724 | -27.084% |
| 2025-09-15 | 125.21 | 128.86 | 124.53 | 126.32 | +0.895% | 519,724 | -27.897% |
| 2025-09-12 | 124.30 | 125.70 | 123.56 | 125.20 | +0.232% | 335,458 | -27.252% |
| 2025-09-11 | 124.05 | 125.67 | 123.43 | 124.91 | +0.848% | 395,635 | -27.084% |
| 2025-09-10 | 122.26 | 125.03 | 121.23 | 123.86 | +2.525% | 378,059 | -26.465% |
| 2025-09-09 | 122.41 | 123.72 | 119.47 | 120.81 | -2.162% | 373,096 | -24.609% |
| 2025-09-08 | 123.08 | 123.90 | 121.71 | 123.48 | +0.833% | 359,331 | -26.239% |
| 2025-09-05 | 123.26 | 123.75 | 117.30 | 122.46 | +0.840% | 308,316 | -25.625% |
| 2025-09-04 | 117.13 | 121.67 | 116.44 | 121.44 | +4.816% | 600,284 | -25.000% |
| 2025-09-03 | 118.04 | 118.79 | 115.44 | 115.86 | -2.071% | 339,252 | -21.388% |
| 2025-09-02 | 117.42 | 119.10 | 115.00 | 118.31 | -1.326% | 340,683 | -23.016% |
| 2025-08-29 | 121.21 | 121.21 | 117.19 | 119.90 | -1.293% | 320,498 | -24.037% |
| 2025-08-28 | 121.96 | 124.12 | 121.04 | 121.47 | +0.157% | 347,994 | -25.019% |
| 2025-08-27 | 121.71 | 122.78 | 120.84 | 121.28 | -0.818% | 329,124 | -24.901% |
| 2025-08-26 | 121.10 | 122.90 | 119.31 | 122.28 | +0.958% | 401,268 | -25.515% |
| 2025-08-25 | 120.52 | 121.58 | 119.64 | 121.12 | +0.431% | 420,640 | -24.802% |
| 2025-08-22 | 116.06 | 122.97 | 116.06 | 120.60 | +3.983% | 899,184 | -24.478% |
| 2025-08-21 | 114.25 | 116.89 | 114.25 | 115.98 | +1.045% | 582,008 | -21.469% |
| 2025-08-20 | 111.46 | 115.68 | 109.93 | 114.78 | +2.979% | 640,639 | -20.648% |
| 2025-08-19 | 107.57 | 112.23 | 106.21 | 111.46 | +2.700% | 731,723 | -18.285% |
| 2025-08-18 | 106.63 | 109.54 | 106.01 | 108.53 | +0.892% | 1,027,255 | -16.079% |
| 2025-08-15 | 112.45 | 112.62 | 107.23 | 107.57 | -4.484% | 591,330 | -15.330% |
| 2025-08-14 | 115.24 | 116.67 | 112.30 | 112.62 | -3.039% | 423,154 | -19.126% |
| 2025-08-13 | 118.81 | 119.98 | 113.50 | 116.15 | -1.283% | 881,201 | -21.584% |
| 2025-08-12 | 115.50 | 119.20 | 114.85 | 117.66 | +3.610% | 627,202 | -22.591% |
| 2025-08-11 | 112.39 | 116.53 | 112.26 | 113.56 | +1.194% | 765,184 | -19.796% |
| 2025-08-08 | 107.99 | 112.82 | 107.42 | 112.22 | +7.295% | 978,648 | -18.838% |
| 2025-08-07 | 101.93 | 105.06 | 96.16 | 104.59 | +11.945% | 1,101,525 | -12.917% |
| 2025-08-06 | 96.66 | 97.15 | 93.22 | 93.43 | -3.685% | 620,305 | -2.515% |
| 2025-08-05 | 96.33 | 97.21 | 94.30 | 97.00 | +2.369% | 618,305 | -6.108% |
| 2025-08-04 | 97.22 | 98.04 | 93.41 | 94.76 | -0.211% | 529,916 | -3.883% |
| 2025-08-01 | 98.37 | 99.06 | 94.42 | 94.96 | -5.840% | 1,007,901 | -4.086% |
| 2025-07-31 | 103.22 | 103.60 | 100.19 | 100.85 | -2.842% | 502,092 | -9.688% |
| 2025-07-30 | 102.76 | 103.92 | 102.00 | 103.80 | +1.585% | 467,627 | -12.254% |
| 2025-07-29 | 103.34 | 103.64 | 101.47 | 102.18 | +0.039% | 462,194 | -10.863% |
| 2025-07-28 | 106.97 | 106.97 | 101.53 | 102.14 | -3.130% | 509,176 | -10.828% |
| 2025-07-25 | 104.28 | 107.26 | 103.42 | 105.44 | +2.012% | 287,527 | -13.619% |
| 2025-07-24 | 104.25 | 104.42 | 102.57 | 103.36 | -0.920% | 355,930 | -11.881% |
| 2025-07-23 | 104.25 | 106.26 | 103.60 | 104.32 | +0.773% | 307,416 | -12.692% |
| 2025-07-22 | 105.83 | 105.83 | 100.24 | 103.52 | -2.962% | 597,850 | -12.017% |
| 2025-07-21 | 108.03 | 108.84 | 103.57 | 106.68 | -0.827% | 569,236 | -14.623% |
| 2025-07-18 | 114.54 | 114.74 | 106.56 | 107.57 | -4.645% | 809,306 | -15.330% |
| 2025-07-17 | 111.08 | 113.95 | 109.76 | 112.81 | +3.334% | 1,025,440 | -19.262% |
| 2025-07-16 | 107.19 | 109.75 | 105.03 | 109.17 | +2.816% | 457,559 | -16.570% |
| 2025-07-15 | 106.61 | 108.22 | 104.49 | 106.18 | +0.711% | 441,235 | -14.221% |
| 2025-07-14 | 104.87 | 107.29 | 104.87 | 105.43 | +0.190% | 430,808 | -13.611% |
| 2025-07-11 | 104.45 | 106.67 | 103.82 | 105.23 | -0.029% | 271,493 | -13.447% |
| 2025-07-10 | 105.04 | 106.07 | 101.82 | 105.26 | +0.650% | 323,395 | -13.471% |
| 2025-07-09 | 103.98 | 105.13 | 101.83 | 104.58 | +1.989% | 414,393 | -12.909% |
| 2025-07-08 | 107.16 | 107.53 | 100.00 | 102.54 | -4.311% | 579,858 | -11.176% |
| 2025-07-07 | 107.65 | 109.57 | 106.67 | 107.16 | -1.126% | 250,922 | -15.006% |
| 2025-07-03 | 107.32 | 109.83 | 106.95 | 108.38 | +2.130% | 185,762 | -15.962% |
| 2025-07-02 | 104.63 | 106.59 | 104.13 | 106.12 | +1.366% | 386,207 | -14.173% |
| 2025-07-01 | 105.12 | 106.59 | 101.44 | 104.69 | -1.496% | 485,727 | -13.000% |
| 2025-06-30 | 106.85 | 108.05 | 105.00 | 106.28 | +0.264% | 726,173 | -14.302% |
| 2025-06-27 | 109.15 | 110.16 | 105.98 | 106.00 | -1.934% | 1,285,618 | -14.075% |
| 2025-06-26 | 107.62 | 109.99 | 106.00 | 108.09 | +1.876% | 248,043 | -15.737% |
| 2025-06-25 | 110.60 | 110.90 | 105.68 | 106.10 | -3.703% | 369,313 | -14.156% |
| 2025-06-24 | 108.86 | 110.49 | 107.84 | 110.18 | +2.876% | 726,476 | -17.335% |
| 2025-06-23 | 101.88 | 107.22 | 101.70 | 107.10 | +4.651% | 668,041 | -14.958% |
| 2025-06-20 | 104.34 | 105.71 | 100.77 | 102.34 | -1.169% | 743,076 | -11.003% |
| 2025-06-18 | 103.77 | 106.48 | 103.28 | 103.55 | -0.643% | 590,487 | -12.042% |
| 2025-06-17 | 103.83 | 106.51 | 103.50 | 104.22 | -0.847% | 432,562 | -12.608% |
| 2025-06-16 | 105.19 | 107.03 | 104.62 | 105.11 | +1.389% | 360,956 | -13.348% |
| 2025-06-13 | 103.35 | 105.11 | 102.57 | 103.67 | -1.557% | 365,374 | -12.144% |
| 2025-06-12 | 104.50 | 105.92 | 104.49 | 105.31 | +0.621% | 426,065 | -13.512% |
| 2025-06-11 | 102.92 | 105.37 | 102.13 | 104.66 | +2.227% | 405,009 | -12.975% |
| 2025-06-10 | 105.84 | 105.94 | 98.65 | 102.38 | -2.216% | 805,833 | -11.037% |
| 2025-06-09 | 111.59 | 111.98 | 104.57 | 104.70 | -5.129% | 679,103 | -13.009% |
| 2025-06-06 | 109.52 | 110.91 | 107.97 | 110.36 | +2.025% | 642,029 | -17.470% |
| 2025-06-05 | 104.50 | 108.39 | 103.72 | 108.17 | +3.960% | 635,928 | -15.799% |
| 2025-06-04 | 105.01 | 106.31 | 103.96 | 104.05 | -0.933% | 364,993 | -12.465% |
| 2025-06-03 | 104.79 | 106.16 | 104.02 | 105.03 | +1.351% | 348,335 | -13.282% |
| 2025-06-02 | 104.69 | 106.03 | 102.13 | 103.63 | -1.013% | 596,280 | -12.110% |
| 2025-05-30 | 103.04 | 105.54 | 100.98 | 104.69 | +1.463% | 352,547 | -13.000% |
| 2025-05-29 | 107.28 | 108.43 | 102.69 | 103.18 | -2.319% | 463,811 | -11.727% |
| 2025-05-28 | 107.00 | 107.79 | 104.59 | 105.63 | -1.216% | 819,462 | -13.774% |
| 2025-05-27 | 104.42 | 106.99 | 103.48 | 106.93 | +4.281% | 617,528 | -14.823% |
| 2025-05-23 | 98.81 | 103.52 | 98.33 | 102.54 | +2.111% | 249,883 | -11.176% |
| 2025-05-22 | 100.37 | 100.92 | 98.21 | 100.42 | -1.220% | 331,717 | -9.301% |
| 2025-05-21 | 100.58 | 103.53 | 100.37 | 101.66 | -0.187% | 361,933 | -10.407% |
| 2025-05-20 | 102.06 | 102.96 | 101.18 | 101.85 | -0.206% | 254,652 | -10.574% |
| 2025-05-19 | 99.98 | 102.63 | 99.00 | 102.06 | +0.910% | 423,393 | -10.758% |
| 2025-05-16 | 99.21 | 101.57 | 98.97 | 101.14 | +2.120% | 630,101 | -9.947% |
| 2025-05-15 | 100.03 | 100.48 | 98.86 | 99.04 | -1.148% | 645,316 | -8.037% |
| 2025-05-14 | 103.74 | 104.19 | 99.25 | 100.19 | -3.067% | 827,897 | -9.093% |
| 2025-05-13 | 100.94 | 104.53 | 100.32 | 103.36 | +3.339% | 820,471 | -11.881% |
| 2025-05-12 | 99.99 | 101.44 | 96.63 | 100.02 | +4.460% | 591,610 | -8.938% |
| 2025-05-09 | 97.00 | 97.50 | 91.72 | 95.75 | +3.547% | 549,673 | -4.877% |
| 2025-05-08 | 91.76 | 93.39 | 88.88 | 92.47 | +2.824% | 774,425 | -1.503% |
| 2025-05-07 | 90.63 | 91.78 | 89.58 | 89.93 | -1.349% | 671,438 | +1.279% |
| 2025-05-06 | 88.18 | 91.84 | 87.79 | 91.16 | +2.026% | 519,450 | -0.088% |
| 2025-05-05 | 89.00 | 90.27 | 88.22 | 89.35 | -0.246% | 444,480 | +1.936% |
| 2025-05-02 | 87.03 | 90.74 | 86.70 | 89.57 | +3.144% | 605,983 | +1.686% |
| 2025-05-01 | 83.35 | 87.03 | 83.00 | 86.84 | +5.722% | 505,062 | +4.883% |
| 2025-04-30 | 79.06 | 82.63 | 77.76 | 82.14 | +1.195% | 317,508 | +10.884% |
| 2025-04-29 | 80.68 | 82.18 | 78.76 | 81.17 | +0.707% | 333,351 | +12.209% |
| 2025-04-28 | 80.41 | 81.45 | 78.97 | 80.60 | +0.990% | 264,740 | +13.002% |
| 2025-04-25 | 80.89 | 81.40 | 79.62 | 79.81 | -1.663% | 294,380 | +14.121% |
| 2025-04-24 | 77.39 | 81.34 | 77.39 | 81.16 | +5.157% | 275,619 | +12.223% |
| 2025-04-23 | 80.69 | 81.00 | 76.61 | 77.18 | +0.156% | 408,074 | +18.010% |
| 2025-04-22 | 74.84 | 77.39 | 74.29 | 77.06 | +4.730% | 414,882 | +18.194% |
| 2025-04-21 | 76.15 | 76.47 | 71.62 | 73.58 | -4.997% | 401,332 | +23.784% |
| 2025-04-17 | 78.28 | 78.47 | 76.37 | 77.45 | -1.300% | 632,114 | +17.598% |
| 2025-04-16 | 79.25 | 79.85 | 76.62 | 78.47 | -1.863% | 790,780 | +16.070% |
| 2025-04-15 | 80.16 | 81.54 | 79.00 | 79.96 | +0.414% | 382,271 | +13.907% |
| 2025-04-14 | 81.91 | 81.91 | 79.03 | 79.63 | 0.000% | 361,407 | +14.379% |