Dark

ROKU
Roku, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:58 PM EDT

97.66USD+2.908%(+2.76)2,755,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

92.32USD-2.719%(-2.58)7,884

After-hours

Apr 2, 2026 4:30:30 PM EDT

97.99USD+0.338%(+0.33)7,052

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	91.6000	98.8500	90.230000	97.6600	+2.908%	2,755,226	0.000%
2026-04-01	96.0200	97.2800	94.220000	94.9000	+0.296%	1,874,603	+2.908%
2026-03-31	89.5500	95.8200	89.550000	94.6200	+7.242%	2,796,360	+3.213%
2026-03-30	88.6700	89.7600	87.265000	88.2300	+1.239%	2,104,548	+10.688%
2026-03-27	87.7100	88.2350	84.900000	87.1500	-2.112%	2,150,411	+12.060%
2026-03-26	92.9300	95.8300	88.245000	89.0300	-6.343%	3,424,604	+9.693%
2026-03-25	97.4200	99.2200	93.310000	95.0600	-0.554%	1,930,868	+2.735%
2026-03-24	96.6100	97.7257	94.440000	95.5900	-2.270%	2,143,230	+2.165%
2026-03-23	94.6500	98.9300	93.970000	97.8100	+4.868%	2,568,949	-0.153%
2026-03-20	95.7400	96.0100	91.680000	93.2700	-2.702%	2,899,307	+4.707%
2026-03-19	94.7200	96.6450	93.725000	95.8600	+0.209%	2,317,264	+1.878%
2026-03-18	96.0600	97.8444	94.880000	95.6600	-0.665%	2,812,339	+2.091%
2026-03-17	96.2800	99.2000	95.970000	96.3000	+1.177%	1,686,378	+1.412%
2026-03-16	92.2600	96.3600	92.000000	95.1800	+3.852%	2,174,704	+2.606%
2026-03-13	95.0800	96.2000	91.290000	91.6500	-3.323%	2,961,225	+6.558%
2026-03-12	99.4800	101.9500	94.350000	94.8000	-5.896%	2,886,936	+3.017%
2026-03-11	100.5000	103.0500	98.890000	100.7400	+0.189%	2,632,065	-3.057%
2026-03-10	100.1700	102.0700	97.525000	100.5500	+0.379%	3,411,984	-2.874%
2026-03-09	97.8000	100.2500	94.875000	100.1700	-0.398%	3,037,469	-2.506%
2026-03-06	96.5100	100.9600	95.235000	100.5700	+2.507%	3,992,674	-2.894%
2026-03-05	98.1500	101.3600	96.980000	98.1100	+0.615%	3,218,252	-0.459%
2026-03-04	94.0700	98.9500	93.940000	97.5100	+3.657%	4,591,836	+0.154%
2026-03-03	95.7550	96.6000	93.700000	94.0700	-4.098%	5,016,505	+3.816%
2026-03-02	96.5600	98.5000	95.570000	98.0900	-0.325%	2,469,373	-0.438%
2026-02-27	92.9700	98.4600	92.520000	98.4100	+5.285%	4,777,652	-0.762%
2026-02-26	92.1200	94.1500	91.310400	93.4700	+1.290%	2,847,441	+4.483%
2026-02-25	88.0300	92.6900	87.270000	92.2800	+5.246%	4,070,910	+5.830%
2026-02-24	84.4000	87.7700	84.089700	87.6800	+3.862%	3,247,805	+11.382%
2026-02-23	88.0000	88.1600	83.460000	84.4200	-5.210%	3,311,634	+15.683%
2026-02-20	89.0600	90.8000	87.980000	89.0600	-0.614%	2,873,519	+9.656%
2026-02-19	89.1600	90.9351	88.450000	89.6100	-0.665%	2,974,862	+8.983%
2026-02-18	89.4400	91.2700	88.084300	90.2100	+1.840%	4,130,970	+8.259%
2026-02-17	87.7600	90.3500	85.430000	88.5800	-1.643%	5,911,675	+10.251%
2026-02-13	96.5500	96.5500	86.580100	90.0600	+8.598%	14,459,826	+8.439%
2026-02-12	87.5600	89.1300	78.530000	82.9300	-5.643%	11,347,136	+17.762%
2026-02-11	91.0900	91.2500	86.620000	87.8900	-3.322%	3,749,060	+11.116%
2026-02-10	89.6600	91.8399	88.975000	90.9100	+2.700%	3,284,501	+7.425%
2026-02-09	87.0600	89.9200	85.930000	88.5200	+3.110%	3,176,260	+10.325%
2026-02-06	86.6700	89.0000	84.371300	85.8500	-0.232%	4,327,279	+13.757%
2026-02-05	89.2200	89.7922	82.720000	86.0500	-6.599%	6,383,375	+13.492%
2026-02-04	93.3800	94.9200	90.230000	92.1300	-1.864%	3,764,709	+6.002%
2026-02-03	97.7900	97.9200	92.885000	93.8800	-2.391%	4,130,953	+4.026%
2026-02-02	94.6600	97.8400	94.660000	96.1800	+1.029%	2,893,142	+1.539%
2026-01-30	99.8250	99.8800	94.560000	95.2000	-5.236%	4,559,590	+2.584%
2026-01-29	101.3700	101.6700	98.500000	100.4600	-0.377%	2,531,220	-2.787%
2026-01-28	104.7300	105.1400	100.660000	100.8400	-3.576%	2,510,203	-3.154%
2026-01-27	107.2000	107.4800	103.640000	104.5800	-2.262%	2,163,084	-6.617%
2026-01-26	106.2400	107.7400	105.040000	107.0000	+0.725%	1,821,611	-8.729%
2026-01-23	107.1300	107.6250	103.998700	106.2300	-0.933%	2,336,767	-8.067%
2026-01-22	105.5300	107.4600	104.840000	107.2300	+2.849%	2,612,672	-8.925%
2026-01-21	102.7500	104.6600	101.400000	104.2600	+1.470%	2,818,472	-6.330%
2026-01-20	100.5520	104.8900	100.552000	102.7500	-0.878%	2,780,129	-4.954%
2026-01-16	105.1100	105.6000	103.270000	103.6600	-1.248%	2,230,743	-5.788%
2026-01-15	107.5600	108.3200	103.930000	104.9700	-2.399%	3,162,875	-6.964%
2026-01-14	109.4000	109.6650	105.197500	107.5500	-2.678%	3,096,920	-9.196%
2026-01-13	110.3500	112.2050	109.000000	110.5100	-0.190%	2,435,880	-11.628%
2026-01-12	111.2200	116.3300	106.680000	110.7200	-0.405%	4,579,690	-11.796%
2026-01-09	112.2800	115.0000	110.396600	111.1700	+2.122%	4,128,990	-12.153%
2026-01-08	112.0100	113.6300	108.400000	108.8600	-1.306%	3,376,443	-10.288%
2026-01-07	112.8500	113.2299	108.470000	110.3000	-2.631%	2,841,757	-11.460%
2026-01-06	114.9500	115.2250	111.140000	113.2800	-1.221%	2,658,672	-13.789%
2026-01-05	111.1200	116.0600	110.910000	114.6800	+5.482%	3,503,380	-14.841%
2026-01-02	109.1550	111.0600	108.070000	108.7200	+0.212%	1,948,220	-10.173%
2025-12-31	110.4300	110.7200	108.250000	108.4900	-2.103%	1,700,447	-9.982%
2025-12-30	111.0000	112.1250	110.300000	110.8200	-0.378%	1,313,000	-11.875%
2025-12-29	111.4000	111.9299	109.920000	111.2400	-0.749%	2,880,615	-12.208%
2025-12-26	110.6000	112.7300	109.825000	112.0800	+1.265%	1,576,849	-12.866%
2025-12-24	110.2100	111.2300	109.251000	110.6800	+0.299%	904,049	-11.764%
2025-12-23	109.0000	110.8000	107.230000	110.3500	+0.501%	2,242,679	-11.500%
2025-12-22	109.2100	113.5700	109.090000	109.8000	+0.901%	2,472,030	-11.056%
2025-12-19	111.4600	112.3200	108.130000	108.8200	-1.849%	3,391,060	-10.255%
2025-12-18	109.0100	112.6900	108.980000	110.8700	+2.953%	2,681,181	-11.915%
2025-12-17	111.3300	112.2500	107.390000	107.6900	-3.061%	2,910,329	-9.314%
2025-12-16	113.3980	113.4000	106.465000	111.0900	+1.894%	5,178,624	-12.089%
2025-12-15	107.4400	110.1100	107.000000	109.0250	+1.447%	3,877,123	-10.424%
2025-12-12	108.7800	109.9550	106.420000	107.4700	+1.101%	2,990,656	-9.128%
2025-12-11	109.4500	112.4200	105.660000	106.3000	+0.892%	5,043,083	-8.128%
2025-12-10	105.9900	106.1000	102.725000	105.3600	-0.189%	2,074,934	-7.308%
2025-12-09	101.3900	106.0300	101.235000	105.5600	+3.795%	2,935,535	-7.484%
2025-12-08	100.8700	102.8499	100.270000	101.7000	+1.609%	2,877,550	-3.972%
2025-12-05	93.0000	101.2900	92.880000	100.0900	+5.871%	4,984,460	-2.428%
2025-12-04	93.5200	95.9500	91.655000	94.5400	+1.678%	3,435,846	+3.300%
2025-12-03	97.3500	97.5900	91.770000	92.9800	-5.373%	4,452,856	+5.033%
2025-12-02	96.5200	99.1000	95.730000	98.2600	+1.803%	2,718,241	-0.611%
2025-12-01	95.6400	96.8900	94.200000	96.5200	-0.279%	2,155,996	+1.181%
2025-11-28	95.7000	96.9300	94.610000	96.7900	+1.213%	1,024,331	+0.899%
2025-11-26	95.3200	97.6400	95.140000	95.6300	+0.790%	1,948,098	+2.123%
2025-11-25	93.5800	95.5800	92.560100	94.8800	+1.389%	2,559,606	+2.930%
2025-11-24	93.0400	94.7800	92.180000	93.5800	+0.279%	2,468,218	+4.360%
2025-11-21	91.3600	94.5300	90.545000	93.3200	+2.561%	2,616,931	+4.651%
2025-11-20	95.0000	97.4744	90.610000	90.9900	-2.266%	3,343,040	+7.330%
2025-11-19	94.8400	95.9000	92.210000	93.1000	-2.278%	2,320,795	+4.898%
2025-11-18	95.0900	96.4550	92.823000	95.2700	-1.672%	2,972,162	+2.509%
2025-11-17	99.0900	99.5200	95.965000	96.8900	-2.887%	2,465,427	+0.795%
2025-11-14	97.0600	102.6950	95.580000	99.7700	-0.240%	2,686,927	-2.115%
2025-11-13	104.5600	104.7600	97.790000	100.0100	-5.580%	3,056,101	-2.350%
2025-11-12	107.5200	108.0000	105.460000	105.9200	-0.815%	1,863,125	-7.798%
2025-11-11	104.5600	107.4199	104.560000	106.7900	+1.705%	2,209,949	-8.549%
2025-11-10	103.3000	106.6100	100.970000	105.0000	+2.639%	2,838,844	-6.990%
2025-11-07	102.9000	103.0000	98.711000	102.3000	-2.404%	5,236,346	-4.536%
2025-11-06	107.5900	108.3900	104.200000	104.8200	-0.804%	3,454,932	-6.831%
2025-11-05	106.6400	108.7900	104.240000	105.6700	-0.405%	2,734,406	-7.580%
2025-11-04	105.8300	106.7900	102.570000	106.1000	-2.329%	3,529,788	-7.955%
2025-11-03	109.4600	111.2900	106.000000	108.6300	+2.356%	5,385,650	-10.098%
2025-10-31	96.9000	116.6599	96.770000	106.1300	+6.098%	15,562,703	-7.981%
2025-10-30	96.9100	103.0000	96.910000	100.0300	+1.440%	7,151,202	-2.369%
2025-10-29	98.2200	99.3300	95.840000	98.6100	-0.404%	2,343,600	-0.963%
2025-10-28	99.6400	100.1000	98.355000	99.0100	+0.202%	2,125,357	-1.363%
2025-10-27	97.5050	99.5000	96.125000	98.8100	+2.617%	2,004,153	-1.164%
2025-10-24	99.8000	100.3900	96.100000	96.2900	-2.025%	2,375,533	+1.423%
2025-10-23	96.4100	99.1050	95.780900	98.2800	+2.343%	2,262,889	-0.631%
2025-10-22	97.1500	98.1500	93.180000	96.0300	-1.498%	2,816,116	+1.697%
2025-10-21	96.1500	99.3600	96.000000	97.4900	+1.257%	2,168,088	+0.174%
2025-10-20	95.0500	96.9300	94.660000	96.2800	+2.197%	1,790,029	+1.433%
2025-10-17	94.5700	95.6900	93.325000	94.2100	-1.175%	1,972,692	+3.662%
2025-10-16	98.9100	99.8000	93.770000	95.3300	-3.297%	2,643,394	+2.444%
2025-10-15	95.8900	98.9450	94.795500	98.5800	+4.428%	2,529,982	-0.933%
2025-10-14	92.0000	95.5300	91.095300	94.4000	+0.607%	1,956,459	+3.453%
2025-10-13	93.9900	95.4163	92.835000	93.8300	+1.967%	1,864,845	+4.082%
2025-10-10	97.0400	97.5700	91.685000	92.0200	-5.271%	3,931,950	+6.129%
2025-10-09	100.0000	101.3199	96.880000	97.1400	-2.792%	2,875,689	+0.535%
2025-10-08	102.0200	102.2500	98.680000	99.9300	-1.866%	2,361,083	-2.272%
2025-10-07	104.8400	107.2500	101.100000	101.8300	-2.871%	2,477,963	-4.095%
2025-10-06	104.8350	105.4500	100.650000	104.8400	+0.953%	2,629,370	-6.849%
2025-10-03	104.2300	104.8500	102.080000	103.8500	+0.010%	2,698,996	-5.961%
2025-10-02	104.9200	105.4512	103.000000	103.8400	+0.261%	2,888,572	-5.951%
2025-10-01	99.0200	105.1100	98.850000	103.5700	+3.436%	5,191,638	-5.706%
2025-09-30	100.2600	101.2800	97.930000	100.1300	+0.050%	2,868,551	-2.467%
2025-09-29	100.4700	101.1724	99.280000	100.0800	+0.482%	3,802,643	-2.418%
2025-09-26	97.7500	99.7400	97.325000	99.6000	+1.622%	2,270,976	-1.948%
2025-09-25	96.7300	98.6000	95.340000	98.0100	-0.204%	2,174,958	-0.357%
2025-09-24	99.4600	100.1952	97.560000	98.2100	-0.798%	2,782,258	-0.560%
2025-09-23	99.5200	102.1500	97.665000	99.0000	-0.050%	2,763,742	-1.354%
2025-09-22	101.2650	103.1600	98.660000	99.0500	-2.682%	3,571,017	-1.403%
2025-09-19	98.6100	101.9400	98.610000	101.7800	+2.642%	3,838,975	-4.048%
2025-09-18	99.7400	100.7400	97.870000	99.1600	+0.834%	2,310,425	-1.513%
2025-09-17	97.4000	99.9400	96.920000	98.3400	+0.439%	3,040,039	-0.691%
2025-09-16	95.7500	98.4300	95.350100	97.9100	+4.248%	4,660,502	-0.255%
2025-09-15	94.5200	95.4600	93.275000	93.9200	-0.635%	2,997,282	+3.982%
2025-09-12	96.3100	97.2100	92.412200	94.5200	-1.940%	3,833,531	+3.322%
2025-09-11	95.1000	96.8550	94.430000	96.3900	+1.527%	3,077,952	+1.318%
2025-09-10	97.1300	97.5700	92.940000	94.9400	-2.114%	4,174,504	+2.865%
2025-09-09	99.3500	101.2000	96.480000	96.9900	-2.415%	4,310,472	+0.691%
2025-09-08	97.9100	99.9900	96.210000	99.3900	+4.357%	4,384,651	-1.741%
2025-09-05	98.0000	99.8500	94.880000	95.2400	-1.966%	3,245,881	+2.541%
2025-09-04	98.6400	99.9800	96.700000	97.1500	-1.341%	3,646,008	+0.525%
2025-09-03	96.5000	98.8900	96.020000	98.4700	+2.723%	3,615,065	-0.823%
2025-09-02	94.1000	96.1400	92.764200	95.8600	-0.725%	2,816,852	+1.878%
2025-08-29	97.4800	98.0200	95.609700	96.5600	-1.005%	2,681,710	+1.139%
2025-08-28	96.9600	98.0600	96.290000	97.5400	+1.414%	1,915,031	+0.123%
2025-08-27	95.5600	96.5000	95.500000	96.1800	+0.649%	2,163,462	+1.539%
2025-08-26	94.2800	95.7300	94.220000	95.5600	+1.670%	2,730,290	+2.198%
2025-08-25	93.9050	96.2500	93.455000	93.9900	-0.244%	3,855,057	+3.905%
2025-08-22	90.8500	95.7200	90.000100	94.2200	+3.984%	4,122,974	+3.651%
2025-08-21	88.1400	91.1500	87.510000	90.6100	+2.419%	3,753,319	+7.781%
2025-08-20	88.0100	89.0500	86.535000	88.4700	-0.372%	2,899,125	+10.388%
2025-08-19	92.1600	92.4899	88.650000	88.8000	-3.823%	3,431,246	+9.977%
2025-08-18	90.5400	92.6400	90.440000	92.3300	+2.259%	3,291,636	+5.773%
2025-08-15	88.1400	91.6300	87.260000	90.2900	+3.177%	4,118,029	+8.163%
2025-08-14	87.3000	88.7000	86.250100	87.5100	-0.658%	2,955,492	+11.599%
2025-08-13	84.6600	88.4700	84.500000	88.0900	+4.471%	4,416,124	+10.864%
2025-08-12	83.1300	84.4700	82.480000	84.3200	+2.842%	3,052,343	+15.821%
2025-08-11	83.1900	83.7900	81.180000	81.9900	-1.466%	3,240,490	+19.112%
2025-08-08	81.9100	83.2400	81.294500	83.2100	+0.120%	3,935,921	+17.366%
2025-08-07	85.5900	85.9100	81.670000	83.1100	-2.143%	4,372,918	+17.507%
2025-08-06	83.7500	86.6400	83.000000	84.9300	+1.542%	3,852,518	+14.989%
2025-08-05	85.1800	85.5500	82.425000	83.6400	-2.552%	5,289,743	+16.762%
2025-08-04	81.4050	86.4800	81.000000	85.8300	+7.314%	8,256,116	+13.783%
2025-08-01	85.2200	85.4600	79.050000	79.9800	-15.059%	15,377,950	+22.106%
2025-07-31	92.5800	95.2000	92.330000	94.1600	+2.348%	8,896,025	+3.717%
2025-07-30	90.8000	92.7100	90.600000	92.0000	+1.792%	3,139,244	+6.152%
2025-07-29	93.8050	93.9800	88.690000	90.3800	-3.492%	4,261,628	+8.055%
2025-07-28	91.1840	94.6900	90.950000	93.6500	+3.917%	4,245,551	+4.282%
2025-07-25	90.0500	90.6100	89.420000	90.1200	+0.078%	1,972,570	+8.367%
2025-07-24	90.1900	91.2000	89.620000	90.0500	-0.222%	2,766,349	+8.451%
2025-07-23	89.2200	90.6700	88.946500	90.2500	+0.782%	2,451,806	+8.211%
2025-07-22	91.0000	91.0400	88.210000	89.5500	-2.334%	2,913,727	+9.056%
2025-07-21	94.3500	95.1600	91.310000	91.6900	-1.715%	3,867,406	+6.511%
2025-07-18	92.2100	93.7800	90.977200	93.2900	+2.404%	2,730,929	+4.684%
2025-07-17	91.3300	92.3700	90.295000	91.1000	+0.220%	2,509,601	+7.201%
2025-07-16	88.8600	91.3900	88.610000	90.9000	+1.815%	2,744,825	+7.437%
2025-07-15	90.1500	91.0699	89.130500	89.2800	-0.607%	2,240,609	+9.386%
2025-07-14	88.9200	90.7600	88.810000	89.8250	+0.938%	2,275,828	+8.723%
2025-07-11	89.7400	90.4825	88.560000	88.9900	-1.396%	2,254,616	+9.743%
2025-07-10	91.0000	91.6600	88.060000	90.2500	+1.828%	3,058,520	+8.211%
2025-07-09	88.1400	88.9500	87.180000	88.6300	+0.556%	1,917,492	+10.188%
2025-07-08	88.5000	89.6500	87.330000	88.1400	+0.091%	1,831,164	+10.801%
2025-07-07	87.1550	88.1200	85.820000	88.0600	-0.238%	2,961,780	+10.902%
2025-07-03	87.9600	88.9900	86.830000	88.2700	+2.164%	2,047,106	+10.638%
2025-07-02	86.4000	88.0487	85.510100	86.4000	+0.232%	2,833,665	+13.032%
2025-07-01	86.7400	89.1999	86.000000	86.2000	-1.923%	3,487,884	+13.295%
2025-06-30	88.5250	89.0635	87.100000	87.8900	+1.093%	3,011,135	+11.116%
2025-06-27	87.1200	87.7300	85.136300	86.9400	+0.509%	3,631,533	+12.330%
2025-06-26	83.7250	86.9400	82.600000	86.5000	+3.432%	3,259,277	+12.902%
2025-06-25	84.2500	85.3000	83.300000	83.6300	-0.072%	3,207,493	+16.776%
2025-06-24	80.9900	83.7100	80.620000	83.6900	+3.449%	3,838,278	+16.693%
2025-06-23	80.6100	80.9800	77.640000	80.9000	-0.111%	4,781,263	+20.717%
2025-06-20	82.2900	82.6200	80.630000	80.9900	-0.540%	2,587,447	+20.583%
2025-06-18	80.7000	82.4400	80.130000	81.4300	+0.992%	3,096,688	+19.931%
2025-06-17	84.2900	85.4000	79.790000	80.6300	-1.874%	5,593,418	+21.121%
2025-06-16	81.3200	84.3800	79.910000	82.1700	+10.429%	9,933,131	+18.851%
2025-06-13	74.9500	76.3600	73.910000	74.4100	-3.049%	3,220,836	+31.246%
2025-06-12	78.9800	79.8000	76.158700	76.7500	-4.635%	3,686,981	+27.244%
2025-06-11	80.3100	81.8400	79.510000	80.4800	+0.713%	2,306,230	+21.347%
2025-06-10	79.6550	81.7500	79.360000	79.9100	+0.402%	3,886,534	+22.212%
2025-06-09	79.4100	79.6400	78.135300	79.5900	+1.389%	2,989,828	+22.704%
2025-06-06	76.3800	78.7300	74.700000	78.5000	+5.228%	5,685,230	+24.408%
2025-06-05	73.7600	76.5000	73.650000	74.6000	+1.235%	3,854,847	+30.912%
2025-06-04	72.8800	74.6600	72.750000	73.6900	+0.987%	3,034,389	+32.528%
2025-06-03	72.9800	73.9700	71.880000	72.9700	-0.055%	3,499,873	+33.836%
2025-06-02	71.7500	74.0450	71.610000	73.0100	+0.759%	2,500,800	+33.762%
2025-05-30	71.5000	72.8800	71.200000	72.4600	-0.467%	9,625,911	+34.778%
2025-05-29	75.2000	75.2499	72.485000	72.8000	-1.568%	3,063,583	+34.148%
2025-05-28	72.4100	74.1400	72.190000	73.9600	+2.751%	3,142,990	+32.044%
2025-05-27	70.1100	72.4200	69.120000	71.9800	+4.304%	3,437,303	+35.677%
2025-05-23	67.8900	69.0500	67.667900	69.0100	-1.089%	2,108,618	+41.516%
2025-05-22	69.2100	70.7800	69.150000	69.7700	+0.302%	2,729,914	+39.974%
2025-05-21	70.2200	71.7700	68.600000	69.5600	-2.591%	3,631,736	+40.397%
2025-05-20	70.6200	72.2600	69.960000	71.4100	+0.819%	2,561,506	+36.760%
2025-05-19	69.2300	71.1800	69.110800	70.8300	-0.757%	2,454,422	+37.879%
2025-05-16	70.2900	71.4700	69.970000	71.3700	+1.855%	2,116,061	+36.836%
2025-05-15	70.7100	71.1400	69.150000	70.0700	-2.518%	2,518,098	+39.375%
2025-05-14	71.4700	72.1772	70.120000	71.8800	+0.672%	4,563,666	+35.865%
2025-05-13	69.2100	72.1700	69.070000	71.4000	+3.809%	4,836,752	+36.779%
2025-05-12	65.5000	69.3900	65.200000	68.7800	+12.884%	8,113,953	+41.989%
2025-05-09	61.9050	62.8400	60.430000	60.9300	-0.701%	3,095,638	+60.282%
2025-05-08	60.6750	62.3200	59.931700	61.3600	+2.454%	3,753,285	+59.159%
2025-05-07	60.0900	61.0400	59.450000	59.8900	-0.663%	3,322,321	+63.066%
2025-05-06	59.4500	61.2087	58.770000	60.2900	-0.215%	3,572,933	+61.984%
2025-05-05	60.6800	61.7500	59.050000	60.4200	-1.836%	5,235,492	+61.635%
2025-05-02	59.8550	63.6761	58.550000	61.5500	-8.503%	13,889,373	+58.668%
2025-05-01	70.3200	71.2500	66.930000	67.2700	-1.335%	10,330,835	+45.176%
2025-04-30	66.4500	68.6950	65.850000	68.1800	-1.588%	4,162,595	+43.238%
2025-04-29	69.0300	71.1600	68.640000	69.2800	+1.673%	3,835,559	+40.964%
2025-04-28	65.7000	68.2800	65.215000	68.1400	+3.698%	3,564,806	+43.323%
2025-04-25	65.0000	66.5900	64.510000	65.7100	+1.640%	2,971,698	+48.623%
2025-04-24	62.7600	65.0000	62.580000	64.6500	+3.308%	3,061,659	+51.060%
2025-04-23	62.1700	65.0500	62.135000	62.5800	+5.656%	4,293,466	+56.056%
2025-04-22	59.4100	60.9100	58.870000	59.2300	+0.101%	3,510,254	+64.883%
2025-04-21	57.1550	59.2600	57.010000	59.1700	+1.215%	4,028,081	+65.050%
2025-04-17	58.6800	58.8168	57.375000	58.4600	+0.103%	2,584,974	+67.054%
2025-04-16	57.8800	59.0300	57.030000	58.4000	-1.667%	2,574,945	+67.226%
2025-04-15	59.4200	60.2878	58.660000	59.3900	-0.185%	3,056,546	+64.438%
2025-04-14	61.7100	62.6350	57.950000	59.5000	-1.196%	3,515,637	+64.134%
2025-04-11	58.8100	60.3000	57.180000	60.2200	+1.603%	5,284,345	+62.172%
2025-04-10	60.0000	60.9031	56.980000	59.2700	-7.188%	5,512,228	+64.771%
2025-04-09	54.6900	67.3350	54.500000	63.8600	+15.898%	9,985,338	+52.928%
2025-04-08	61.5000	62.5000	54.180000	55.1000	-3.553%	5,645,907	+77.241%
2025-04-07	53.2300	62.4900	52.430000	57.1300	+3.347%	7,255,252	+70.943%
2025-04-04	57.7500	58.3000	53.240000	55.2800	-8.264%	6,957,065	+76.664%
2025-04-03	65.3200	65.5200	59.710000	60.2600	-15.626%	7,723,127	+62.064%
2025-04-02	68.3100	72.6700	68.240000	71.4200	+1.161%	3,037,743	+36.740%
2025-04-01	70.7700	73.5627	69.600000	70.6000	+0.227%	3,020,946	+38.329%
2025-03-31	70.0600	71.2400	67.500000	70.4400	-2.828%	3,756,303	+38.643%
2025-03-28	76.1050	76.6900	72.440000	72.4900	-4.681%	3,050,414	+34.722%
2025-03-27	78.6600	78.7600	75.510000	76.0500	-2.337%	2,113,277	+28.416%
2025-03-26	81.1200	82.1900	77.120000	77.8700	-4.723%	2,188,760	+25.414%
2025-03-25	81.2100	82.3400	79.791400	81.7300	+0.616%	2,510,878	+19.491%
2025-03-24	80.3300	81.5900	79.350000	81.2300	+3.755%	4,163,205	+20.227%
2025-03-21	72.2500	78.7200	72.021800	78.2900	+6.055%	5,775,964	+24.741%
2025-03-20	71.0900	75.1000	71.066700	73.8200	+2.329%	3,836,102	+32.295%
2025-03-19	69.4700	74.4500	69.290000	72.1400	+7.096%	6,779,386	+35.376%
2025-03-18	68.7900	68.8400	66.271400	67.3600	-3.288%	3,172,807	+44.982%
2025-03-17	67.8100	70.6100	67.310000	69.6500	+2.759%	3,336,680	+40.215%
2025-03-14	68.7700	69.9200	67.551000	67.7800	+0.222%	3,019,309	+44.084%
2025-03-13	70.5600	71.4400	67.350000	67.6300	-4.693%	3,525,235	+44.403%
2025-03-12	71.7300	72.6800	70.110000	70.9600	+1.895%	3,366,156	+37.627%
2025-03-11	70.6200	72.1000	68.340000	69.6400	-2.122%	3,127,101	+40.235%
2025-03-10	74.2700	74.5000	68.985500	71.1500	-7.200%	5,457,531	+37.259%
2025-03-07	78.1200	79.3550	72.430900	76.6700	-3.681%	5,870,250	+27.377%
2025-03-06	83.7400	85.0700	79.290000	79.6000	-6.430%	3,851,693	+22.688%
2025-03-05	80.4100	85.4100	79.530000	85.0700	+5.795%	4,756,722	+14.800%
2025-03-04	79.0300	82.0700	76.680000	80.4100	+0.187%	3,843,857	+21.453%
2025-03-03	84.6700	85.5000	79.450000	80.2600	-3.892%	2,392,847	+21.680%
2025-02-28	80.7000	83.6700	79.750000	83.5100	+2.479%	2,994,679	+16.944%
2025-02-27	86.1900	87.0000	81.340000	81.4900	-4.768%	2,794,488	+19.843%
2025-02-26	85.8600	87.3000	84.200000	85.5700	-0.222%	3,515,254	+14.129%
2025-02-25	91.4150	91.4300	85.350000	85.7600	-6.006%	4,019,645	+13.876%
2025-02-24	88.8600	91.8300	86.810000	91.2400	+2.678%	3,056,567	+7.036%
2025-02-21	93.6900	93.7899	88.200000	88.8600	-4.235%	3,333,137	+9.903%
2025-02-20	94.2200	95.0300	90.430000	92.7900	+0.411%	3,582,586	+5.248%
2025-02-19	95.0000	96.3576	92.130000	92.4100	-3.539%	3,737,327	+5.681%
2025-02-18	99.9300	102.3900	94.440000	95.8000	-3.301%	5,983,575	+1.942%
2025-02-14	100.7900	104.9600	96.160000	99.0700	+14.136%	18,363,937	-1.423%
2025-02-13	81.7600	87.0600	81.390000	86.8000	+2.383%	10,306,628	+12.512%
2025-02-12	81.4800	85.2850	81.250100	84.7800	+2.453%	3,195,015	+15.192%
2025-02-11	82.7500	83.7500	81.210000	82.7500	-2.187%	3,596,361	+18.018%
2025-02-10	86.6600	91.6100	84.470000	84.6000	-0.471%	6,604,915	+15.437%
2025-02-07	80.8700	85.1900	80.870000	85.0000	+4.835%	3,178,361	+14.894%
2025-02-06	81.1600	82.1200	80.290000	81.0800	-0.698%	1,920,044	+20.449%
2025-02-05	80.1200	81.7100	79.520000	81.6500	+1.859%	2,069,865	+19.608%
2025-02-04	79.0800	82.6999	78.870000	80.1600	+1.340%	3,224,918	+21.831%
2025-02-03	80.3300	82.2700	79.000000	79.1000	-4.422%	3,179,945	+23.464%
2025-01-31	86.0000	86.4100	82.180000	82.7600	-2.955%	2,852,178	+18.004%
2025-01-30	82.8000	85.7000	82.800000	85.2800	+3.270%	2,317,868	+14.517%
2025-01-29	82.4400	83.7500	80.620000	82.5800	+0.291%	1,654,132	+18.261%
2025-01-28	80.0000	83.0600	79.350000	82.3400	+2.656%	1,758,859	+18.606%
2025-01-27	78.8300	81.4800	78.280000	80.2100	-1.329%	1,797,634	+21.755%
2025-01-24	83.6200	84.7499	80.584000	81.2900	-2.972%	2,810,922	+20.138%
2025-01-23	79.6000	83.8500	78.591900	83.7800	+5.251%	3,187,592	+16.567%
2025-01-22	80.7900	81.2575	78.800000	79.6000	-0.176%	2,563,924	+22.688%
2025-01-21	77.6500	81.7400	77.650000	79.7400	+5.073%	4,061,089	+22.473%
2025-01-17	75.8400	77.2200	75.560000	75.8900	+0.971%	1,796,295	+28.686%
2025-01-16	76.5000	76.9700	74.918300	75.1600	-1.790%	2,988,350	+29.936%
2025-01-15	77.1800	78.6300	76.260000	76.5300	+2.313%	2,241,782	+27.610%
2025-01-14	77.0800	77.4900	74.100100	74.8000	-2.426%	2,622,508	+30.561%
2025-01-13	77.6700	78.8200	76.300000	76.6600	-3.195%	2,468,694	+27.394%
2025-01-10	80.8400	81.4132	78.800000	79.1900	-4.590%	3,655,546	+23.324%
2025-01-08	79.0700	84.9200	78.600000	83.0000	+6.424%	5,461,500	+17.663%
2025-01-07	84.2000	84.8379	76.800000	77.9900	-2.403%	3,415,337	+25.221%
2025-01-06	78.3300	81.9400	78.010000	79.9100	+3.270%	2,681,148	+22.212%
2025-01-03	74.7400	77.5000	73.945000	77.3800	+3.880%	2,618,813	+26.208%
2025-01-02	75.1400	76.1405	73.580000	74.4900	+0.202%	1,934,376	+31.105%
2024-12-31	75.2100	75.8700	73.462900	74.3400	-0.734%	1,668,462	+31.369%
2024-12-30	75.3900	75.8000	73.310000	74.8900	-2.778%	2,147,598	+30.405%
2024-12-27	79.1800	79.1800	74.710000	77.0300	-3.083%	2,285,452	+26.782%
2024-12-26	79.0800	80.0599	78.570000	79.4800	-0.101%	1,186,000	+22.874%
2024-12-24	78.9100	79.7500	78.370000	79.5600	+0.964%	767,976	+22.750%
2024-12-23	79.8600	80.7300	78.360000	78.8000	-2.221%	2,477,280	+23.934%
2024-12-20	77.6700	81.8400	77.090000	80.5900	+2.754%	3,123,228	+21.181%
2024-12-19	79.8400	80.7333	77.330000	78.4300	-0.076%	3,103,485	+24.519%
2024-12-18	83.0000	84.4700	77.590100	78.4900	-5.876%	3,496,089	+24.423%
2024-12-17	81.8150	84.4000	81.630000	83.3900	-0.060%	2,136,413	+17.112%
2024-12-16	82.7300	84.1000	81.020000	83.4400	+0.542%	1,895,985	+17.042%
2024-12-13	81.6600	83.1400	81.120000	82.9900	+1.331%	2,017,242	+17.677%
2024-12-12	82.2800	84.2600	81.880000	81.9000	-0.631%	1,824,287	+19.243%
2024-12-11	82.9900	84.2900	82.270000	82.4200	+0.733%	2,427,751	+18.491%
2024-12-10	84.0900	85.2800	80.580000	81.8200	-2.734%	2,252,403	+19.360%
2024-12-09	85.0000	86.7500	81.740000	84.1200	0.000%	3,684,815	+16.096%
2024-12-06	83.3100	86.4809	82.670000	84.1200	+2.548%	4,216,697	+16.096%
2024-12-05	82.8100	83.3900	80.100000	82.0300	-1.097%	4,269,991	+19.054%
2024-12-04	80.1700	85.9500	79.160000	82.9400	+9.579%	12,141,145	+17.748%
2024-12-03	76.0500	77.7000	74.290000	75.6900	-1.765%	4,164,771	+29.026%
2024-12-02	69.6500	77.3000	69.280000	77.0500	+11.618%	8,258,935	+26.749%
2024-11-29	67.8200	69.0500	67.560000	69.0300	+1.949%	1,503,005	+41.475%
2024-11-27	66.7300	68.2900	66.490000	67.7100	+2.111%	2,877,374	+44.233%
2024-11-26	67.7000	68.3800	66.230000	66.3100	-2.800%	3,360,034	+47.278%
2024-11-25	69.7120	70.1200	68.140000	68.2200	-1.416%	3,984,507	+43.155%
2024-11-22	68.0000	70.8100	67.770100	69.2000	+0.757%	4,141,612	+41.127%
2024-11-21	69.5200	69.8531	68.150000	68.6800	-0.044%	2,716,757	+42.196%
2024-11-20	67.9900	69.8500	65.970000	68.7100	-6.657%	8,616,348	+42.134%
2024-11-19	72.8900	75.0200	72.180000	73.6100	-0.567%	2,849,580	+32.672%
2024-11-18	71.2800	74.4400	70.220000	74.0300	+7.492%	4,515,176	+31.919%
2024-11-15	74.5000	74.5000	68.770000	68.8700	-7.333%	5,808,592	+41.803%
2024-11-14	75.5700	76.3500	74.200000	74.3200	-1.183%	2,264,070	+31.405%
2024-11-13	75.7800	78.5678	75.100000	75.2100	-1.840%	2,772,223	+29.850%
2024-11-12	76.1500	77.7400	75.750000	76.6200	-0.648%	2,903,184	+27.460%
2024-11-11	74.5300	77.2100	73.850000	77.1200	+4.470%	3,467,494	+26.634%
2024-11-08	71.4900	74.1383	70.760000	73.8200	+2.485%	3,930,972	+32.295%
2024-11-07	72.6000	72.8900	70.990000	72.0300	-0.332%	3,175,810	+35.582%
2024-11-06	71.9600	72.9699	71.110100	72.2700	+3.732%	4,057,830	+35.132%
2024-11-05	67.2300	71.2700	67.000300	69.6700	+3.706%	5,509,679	+40.175%
2024-11-04	64.6200	69.8200	64.511000	67.1800	+2.253%	6,664,883	+45.371%
2024-11-01	63.3500	66.0000	63.000300	65.7000	+2.528%	6,721,980	+48.645%
2024-10-31	68.0000	68.7500	60.050000	64.0800	-17.327%	21,892,010	+52.403%
2024-10-30	76.9150	79.2900	76.080000	77.5100	+1.440%	7,227,321	+25.997%
2024-10-29	76.1700	77.0550	75.060000	76.4100	+0.473%	1,944,269	+27.810%
2024-10-28	75.9300	77.2499	75.610000	76.0500	+1.036%	2,001,675	+28.416%
2024-10-25	74.6600	76.2299	74.250000	75.2700	+1.661%	2,278,959	+29.746%
2024-10-24	74.0000	74.7600	73.550000	74.0400	+0.735%	2,278,900	+31.902%
2024-10-23	76.3300	76.9300	72.720000	73.5000	-4.284%	3,731,345	+32.871%
2024-10-22	76.6500	77.2600	76.010000	76.7900	-0.273%	1,645,982	+27.178%
2024-10-21	79.6500	79.9000	76.420000	77.0000	-3.834%	2,995,508	+26.831%
2024-10-18	78.6100	80.2000	78.240000	80.0700	+4.055%	2,859,699	+21.968%
2024-10-17	77.0900	78.3000	76.498100	76.9500	-0.786%	2,122,574	+26.914%
2024-10-16	79.0100	80.7700	76.530000	77.5600	-1.736%	2,888,768	+25.915%
2024-10-15	76.2700	79.4300	76.200000	78.9300	+3.366%	2,986,048	+23.730%
2024-10-14	77.9600	78.1470	76.155000	76.3600	-2.565%	2,932,304	+27.894%
2024-10-11	77.2700	79.0300	77.240000	78.3700	+1.292%	2,196,077	+24.614%
2024-10-10	77.3700	78.5600	76.326276	77.3700	-0.039%	2,046,226	+26.225%