Dark

ROKU
Roku, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

142.46USD+1.384%(+1.95)5,286,485

133.00Bid 148.10Ask 15.10Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

140.50USD-0.007%(-0.01)1,743

After-hours

Jul 2, 2026 4:55:30 PM EDT

142.12USD-0.235%(-0.34)466,372

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	140.5200	142.6600	140.5200	142.4600	+1.388%	5,286,485	0.000%
2026-07-01	138.8800	141.8000	138.8800	140.5100	+1.716%	5,078,687	+1.388%
2026-06-30	135.7500	138.5800	135.7500	138.1400	+1.179%	3,714,263	+3.127%
2026-06-29	137.0000	137.4980	135.4800	136.5300	+0.835%	3,426,958	+4.343%
2026-06-26	134.5850	136.4800	134.3600	135.4000	+0.497%	9,730,717	+5.214%
2026-06-25	135.8000	136.2950	134.4600	134.7300	-0.883%	7,353,918	+5.737%
2026-06-24	135.4900	137.3900	134.8950	135.9300	+0.648%	5,927,036	+4.804%
2026-06-23	135.1400	136.2400	134.9000	135.0550	-0.107%	6,717,853	+5.483%
2026-06-22	137.7200	138.2500	135.0400	135.2000	-2.079%	8,328,433	+5.370%
2026-06-18	137.5700	139.7000	137.1400	138.0700	+0.568%	24,917,001	+3.180%
2026-06-17	138.1000	140.3200	137.1700	137.2900	-0.478%	11,526,138	+3.766%
2026-06-16	138.2500	140.5500	137.9200	137.9500	-2.094%	15,208,920	+3.269%
2026-06-15	143.9000	145.8800	139.6400	140.9000	-1.921%	27,132,712	+1.107%
2026-06-12	124.8100	148.8800	119.6600	143.6600	+20.077%	15,034,747	-0.835%
2026-06-11	117.1300	120.1050	115.0000	119.6400	+2.309%	2,414,749	+19.074%
2026-06-10	118.4400	121.1200	116.5300	116.9400	-3.283%	2,356,278	+21.823%
2026-06-09	125.4200	127.1500	118.0300	120.9100	-2.153%	3,314,125	+17.823%
2026-06-08	125.8500	126.1050	122.5800	123.5700	+1.071%	3,622,068	+15.287%
2026-06-05	124.2700	127.4550	120.6601	122.2600	-2.651%	2,021,920	+16.522%
2026-06-04	124.7400	128.8547	122.8600	125.5900	+2.774%	1,931,371	+13.433%
2026-06-03	125.7300	126.9900	119.4900	122.2000	-3.870%	2,360,179	+16.579%
2026-06-02	127.2600	128.6200	124.5601	127.1200	-1.480%	1,621,903	+12.067%
2026-06-01	130.1800	131.0000	126.9700	129.0300	-0.883%	1,902,331	+10.408%
2026-05-29	131.0900	133.4600	129.8800	130.1800	-0.694%	2,236,123	+9.433%
2026-05-28	131.8950	131.9999	128.1200	131.0900	-0.622%	1,536,298	+8.673%
2026-05-27	128.1900	132.8000	127.6500	131.9100	+3.370%	2,455,153	+7.998%
2026-05-26	127.0000	129.1500	125.2800	127.6100	+1.641%	1,537,374	+11.637%
2026-05-22	125.1600	127.8800	125.0850	125.5500	+0.376%	1,595,921	+13.469%
2026-05-21	123.4650	127.7600	122.2800	125.0800	+0.741%	1,089,275	+13.895%
2026-05-20	121.3300	125.0300	120.2101	124.1600	+2.969%	1,907,911	+14.739%
2026-05-19	123.6000	124.4000	119.5900	120.5800	-2.876%	2,424,957	+18.146%
2026-05-18	124.1800	127.2800	123.5000	124.1500	+0.105%	1,972,042	+14.748%
2026-05-15	122.5600	125.6500	121.8000	124.0200	-1.454%	1,903,145	+14.869%
2026-05-14	126.2100	128.0000	124.2611	125.8500	+0.135%	1,922,854	+13.198%
2026-05-13	128.3300	128.3800	124.5500	125.6800	-1.528%	2,571,432	+13.351%
2026-05-12	128.0200	128.0200	125.2501	127.6300	-0.344%	2,156,261	+11.620%
2026-05-11	129.9800	131.3900	127.5100	128.0700	-1.127%	2,259,054	+11.236%
2026-05-08	128.0100	130.7200	124.7600	129.5300	+2.258%	2,049,863	+9.982%
2026-05-07	128.1500	129.8500	125.8200	126.6700	-1.024%	2,060,674	+12.465%
2026-05-06	125.6900	128.5300	123.7500	127.9800	+2.870%	2,505,556	+11.314%
2026-05-05	127.0000	127.5700	123.9300	124.4100	-1.278%	2,826,590	+14.508%
2026-05-04	124.0000	127.9000	122.3500	126.0200	+1.974%	3,723,312	+13.046%
2026-05-01	125.4950	127.0000	115.0000	123.5800	+6.023%	8,103,837	+15.278%
2026-04-30	113.0100	118.2800	110.1000	116.5600	+3.498%	6,452,296	+22.220%
2026-04-29	112.4700	113.3900	111.2101	112.6200	+0.303%	1,576,987	+26.496%
2026-04-28	114.0000	114.5400	110.8101	112.2800	-1.836%	1,923,254	+26.879%
2026-04-27	115.4900	116.7150	112.5850	114.3800	-0.729%	2,227,016	+24.550%
2026-04-24	116.5000	116.5000	113.2100	115.2200	+0.226%	2,236,534	+23.642%
2026-04-23	118.1200	118.7300	112.9301	114.9600	-2.856%	2,280,959	+23.921%
2026-04-22	116.3600	118.4100	115.3752	118.3400	+3.707%	2,540,443	+20.382%
2026-04-21	119.8300	120.0000	113.4600	114.1100	-3.891%	2,809,337	+24.844%
2026-04-20	115.5500	118.8400	114.3300	118.7300	+2.186%	2,324,845	+19.987%
2026-04-17	113.0000	116.8050	112.3300	116.1900	+3.862%	3,105,926	+22.610%
2026-04-16	110.1700	111.9300	108.6000	111.8700	+2.323%	2,948,087	+27.344%
2026-04-15	107.0000	109.8800	106.6700	109.3300	+2.619%	2,233,706	+30.303%
2026-04-14	104.2000	107.7225	104.1300	106.5400	+3.117%	2,558,942	+33.715%
2026-04-13	102.4000	103.8477	100.1100	103.3200	+0.830%	2,427,949	+37.882%
2026-04-10	100.8800	102.9300	97.6800	102.4700	+2.429%	2,252,192	+39.026%
2026-04-09	100.7300	101.3600	98.0000	100.0400	-0.941%	1,915,868	+42.403%
2026-04-08	105.0000	105.7300	100.3050	100.9900	+2.497%	2,967,928	+41.063%
2026-04-07	96.9900	100.2300	96.5700	98.5300	+0.336%	2,396,931	+44.585%
2026-04-06	98.5400	99.9382	97.2800	98.2000	+0.553%	1,944,851	+45.071%
2026-04-02	91.6000	98.8500	90.2300	97.6600	+2.908%	2,755,226	+45.873%
2026-04-01	96.0200	97.2800	94.2200	94.9000	+0.296%	1,874,603	+50.116%
2026-03-31	89.5500	95.8200	89.5500	94.6200	+7.242%	2,796,360	+50.560%
2026-03-30	88.6700	89.7600	87.2650	88.2300	+1.239%	2,104,548	+61.464%
2026-03-27	87.7100	88.2350	84.9000	87.1500	-2.112%	2,150,411	+63.465%
2026-03-26	92.9300	95.8300	88.2450	89.0300	-6.343%	3,424,604	+60.013%
2026-03-25	97.4200	99.2200	93.3100	95.0600	-0.554%	1,930,868	+49.863%
2026-03-24	96.6100	97.7257	94.4400	95.5900	-2.270%	2,143,230	+49.032%
2026-03-23	94.6500	98.9300	93.9700	97.8100	+4.868%	2,568,949	+45.650%
2026-03-20	95.7400	96.0100	91.6800	93.2700	-2.702%	2,899,307	+52.739%
2026-03-19	94.7200	96.6450	93.7250	95.8600	+0.209%	2,317,264	+48.613%
2026-03-18	96.0600	97.8444	94.8800	95.6600	-0.665%	2,812,339	+48.923%
2026-03-17	96.2800	99.2000	95.9700	96.3000	+1.177%	1,686,378	+47.934%
2026-03-16	92.2600	96.3600	92.0000	95.1800	+3.852%	2,174,704	+49.674%
2026-03-13	95.0800	96.2000	91.2900	91.6500	-3.323%	2,961,225	+55.439%
2026-03-12	99.4800	101.9500	94.3500	94.8000	-5.896%	2,886,936	+50.274%
2026-03-11	100.5000	103.0500	98.8900	100.7400	+0.189%	2,632,065	+41.414%
2026-03-10	100.1700	102.0700	97.5250	100.5500	+0.379%	3,411,984	+41.681%
2026-03-09	97.8000	100.2500	94.8750	100.1700	-0.398%	3,037,469	+42.218%
2026-03-06	96.5100	100.9600	95.2350	100.5700	+2.507%	3,992,674	+41.653%
2026-03-05	98.1500	101.3600	96.9800	98.1100	+0.615%	3,218,252	+45.204%
2026-03-04	94.0700	98.9500	93.9400	97.5100	+3.657%	4,591,836	+46.098%
2026-03-03	95.7550	96.6000	93.7000	94.0700	-4.098%	5,016,505	+51.440%
2026-03-02	96.5600	98.5000	95.5700	98.0900	-0.325%	2,469,373	+45.234%
2026-02-27	92.9700	98.4600	92.5200	98.4100	+5.285%	4,777,652	+44.762%
2026-02-26	92.1200	94.1500	91.3104	93.4700	+1.290%	2,847,441	+52.413%
2026-02-25	88.0300	92.6900	87.2700	92.2800	+5.246%	4,070,910	+54.378%
2026-02-24	84.4000	87.7700	84.0897	87.6800	+3.862%	3,247,805	+62.477%
2026-02-23	88.0000	88.1600	83.4600	84.4200	-5.210%	3,311,634	+68.751%
2026-02-20	89.0600	90.8000	87.9800	89.0600	-0.614%	2,873,519	+59.960%
2026-02-19	89.1600	90.9351	88.4500	89.6100	-0.665%	2,974,862	+58.978%
2026-02-18	89.4400	91.2700	88.0843	90.2100	+1.840%	4,130,970	+57.920%
2026-02-17	87.7600	90.3500	85.4300	88.5800	-1.643%	5,911,675	+60.826%
2026-02-13	96.5500	96.5500	86.5801	90.0600	+8.598%	14,459,826	+58.183%
2026-02-12	87.5600	89.1300	78.5300	82.9300	-5.643%	11,347,136	+71.783%
2026-02-11	91.0900	91.2500	86.6200	87.8900	-3.322%	3,749,060	+62.089%
2026-02-10	89.6600	91.8399	88.9750	90.9100	+2.700%	3,284,501	+56.704%
2026-02-09	87.0600	89.9200	85.9300	88.5200	+3.110%	3,176,260	+60.935%
2026-02-06	86.6700	89.0000	84.3713	85.8500	-0.232%	4,327,279	+65.941%
2026-02-05	89.2200	89.7922	82.7200	86.0500	-6.599%	6,383,375	+65.555%
2026-02-04	93.3800	94.9200	90.2300	92.1300	-1.864%	3,764,709	+54.629%
2026-02-03	97.7900	97.9200	92.8850	93.8800	-2.391%	4,130,953	+51.747%
2026-02-02	94.6600	97.8400	94.6600	96.1800	+1.029%	2,893,142	+48.118%
2026-01-30	99.8250	99.8800	94.5600	95.2000	-5.236%	4,559,590	+49.643%
2026-01-29	101.3700	101.6700	98.5000	100.4600	-0.377%	2,531,220	+41.808%
2026-01-28	104.7300	105.1400	100.6600	100.8400	-3.576%	2,510,203	+41.273%
2026-01-27	107.2000	107.4800	103.6400	104.5800	-2.262%	2,163,084	+36.221%
2026-01-26	106.2400	107.7400	105.0400	107.0000	+0.725%	1,821,611	+33.140%
2026-01-23	107.1300	107.6250	103.9987	106.2300	-0.933%	2,336,767	+34.105%
2026-01-22	105.5300	107.4600	104.8400	107.2300	+2.849%	2,612,672	+32.855%
2026-01-21	102.7500	104.6600	101.4000	104.2600	+1.470%	2,818,472	+36.639%
2026-01-20	100.5520	104.8900	100.5520	102.7500	-0.878%	2,780,129	+38.647%
2026-01-16	105.1100	105.6000	103.2700	103.6600	-1.248%	2,230,743	+37.430%
2026-01-15	107.5600	108.3200	103.9300	104.9700	-2.399%	3,162,875	+35.715%
2026-01-14	109.4000	109.6650	105.1975	107.5500	-2.678%	3,096,920	+32.459%
2026-01-13	110.3500	112.2050	109.0000	110.5100	-0.190%	2,435,880	+28.911%
2026-01-12	111.2200	116.3300	106.6800	110.7200	-0.405%	4,579,690	+28.667%
2026-01-09	112.2800	115.0000	110.3966	111.1700	+2.122%	4,128,990	+28.146%
2026-01-08	112.0100	113.6300	108.4000	108.8600	-1.306%	3,376,443	+30.865%
2026-01-07	112.8500	113.2299	108.4700	110.3000	-2.631%	2,841,757	+29.157%
2026-01-06	114.9500	115.2250	111.1400	113.2800	-1.221%	2,658,672	+25.759%
2026-01-05	111.1200	116.0600	110.9100	114.6800	+5.482%	3,503,380	+24.224%
2026-01-02	109.1550	111.0600	108.0700	108.7200	+0.212%	1,948,220	+31.034%
2025-12-31	110.4300	110.7200	108.2500	108.4900	-2.103%	1,700,447	+31.312%
2025-12-30	111.0000	112.1250	110.3000	110.8200	-0.378%	1,313,000	+28.551%
2025-12-29	111.4000	111.9299	109.9200	111.2400	-0.749%	2,880,615	+28.065%
2025-12-26	110.6000	112.7300	109.8250	112.0800	+1.265%	1,576,849	+27.106%
2025-12-24	110.2100	111.2300	109.2510	110.6800	+0.299%	904,049	+28.713%
2025-12-23	109.0000	110.8000	107.2300	110.3500	+0.501%	2,242,679	+29.098%
2025-12-22	109.2100	113.5700	109.0900	109.8000	+0.901%	2,472,030	+29.745%
2025-12-19	111.4600	112.3200	108.1300	108.8200	-1.849%	3,391,060	+30.913%
2025-12-18	109.0100	112.6900	108.9800	110.8700	+2.953%	2,681,181	+28.493%
2025-12-17	111.3300	112.2500	107.3900	107.6900	-3.061%	2,910,329	+32.287%
2025-12-16	113.3980	113.4000	106.4650	111.0900	+1.894%	5,178,624	+28.238%
2025-12-15	107.4400	110.1100	107.0000	109.0250	+1.447%	3,877,123	+30.667%
2025-12-12	108.7800	109.9550	106.4200	107.4700	+1.101%	2,990,656	+32.558%
2025-12-11	109.4500	112.4200	105.6600	106.3000	+0.892%	5,043,083	+34.017%
2025-12-10	105.9900	106.1000	102.7250	105.3600	-0.189%	2,074,934	+35.213%
2025-12-09	101.3900	106.0300	101.2350	105.5600	+3.795%	2,935,535	+34.956%
2025-12-08	100.8700	102.8499	100.2700	101.7000	+1.609%	2,877,550	+40.079%
2025-12-05	93.0000	101.2900	92.8800	100.0900	+5.871%	4,984,460	+42.332%
2025-12-04	93.5200	95.9500	91.6550	94.5400	+1.678%	3,435,846	+50.688%
2025-12-03	97.3500	97.5900	91.7700	92.9800	-5.373%	4,452,856	+53.216%
2025-12-02	96.5200	99.1000	95.7300	98.2600	+1.803%	2,718,241	+44.983%
2025-12-01	95.6400	96.8900	94.2000	96.5200	-0.279%	2,155,996	+47.596%
2025-11-28	95.7000	96.9300	94.6100	96.7900	+1.213%	1,024,331	+47.185%
2025-11-26	95.3200	97.6400	95.1400	95.6300	+0.790%	1,948,098	+48.970%
2025-11-25	93.5800	95.5800	92.5601	94.8800	+1.389%	2,559,606	+50.148%
2025-11-24	93.0400	94.7800	92.1800	93.5800	+0.279%	2,468,218	+52.233%
2025-11-21	91.3600	94.5300	90.5450	93.3200	+2.561%	2,616,931	+52.658%
2025-11-20	95.0000	97.4744	90.6100	90.9900	-2.266%	3,343,040	+56.567%
2025-11-19	94.8400	95.9000	92.2100	93.1000	-2.278%	2,320,795	+53.018%
2025-11-18	95.0900	96.4550	92.8230	95.2700	-1.672%	2,972,162	+49.533%
2025-11-17	99.0900	99.5200	95.9650	96.8900	-2.887%	2,465,427	+47.033%
2025-11-14	97.0600	102.6950	95.5800	99.7700	-0.240%	2,686,927	+42.788%
2025-11-13	104.5600	104.7600	97.7900	100.0100	-5.580%	3,056,101	+42.446%
2025-11-12	107.5200	108.0000	105.4600	105.9200	-0.815%	1,863,125	+34.498%
2025-11-11	104.5600	107.4199	104.5600	106.7900	+1.705%	2,209,949	+33.402%
2025-11-10	103.3000	106.6100	100.9700	105.0000	+2.639%	2,838,844	+35.676%
2025-11-07	102.9000	103.0000	98.7110	102.3000	-2.404%	5,236,346	+39.257%
2025-11-06	107.5900	108.3900	104.2000	104.8200	-0.804%	3,454,932	+35.909%
2025-11-05	106.6400	108.7900	104.2400	105.6700	-0.405%	2,734,406	+34.816%
2025-11-04	105.8300	106.7900	102.5700	106.1000	-2.329%	3,529,788	+34.270%
2025-11-03	109.4600	111.2900	106.0000	108.6300	+2.356%	5,385,650	+31.142%
2025-10-31	96.9000	116.6599	96.7700	106.1300	+6.098%	15,562,703	+34.232%
2025-10-30	96.9100	103.0000	96.9100	100.0300	+1.440%	7,151,202	+42.417%
2025-10-29	98.2200	99.3300	95.8400	98.6100	-0.404%	2,343,600	+44.468%
2025-10-28	99.6400	100.1000	98.3550	99.0100	+0.202%	2,125,357	+43.884%
2025-10-27	97.5050	99.5000	96.1250	98.8100	+2.617%	2,004,153	+44.176%
2025-10-24	99.8000	100.3900	96.1000	96.2900	-2.025%	2,375,533	+47.949%
2025-10-23	96.4100	99.1050	95.7809	98.2800	+2.343%	2,262,889	+44.953%
2025-10-22	97.1500	98.1500	93.1800	96.0300	-1.498%	2,816,116	+48.349%
2025-10-21	96.1500	99.3600	96.0000	97.4900	+1.257%	2,168,088	+46.128%
2025-10-20	95.0500	96.9300	94.6600	96.2800	+2.197%	1,790,029	+47.964%
2025-10-17	94.5700	95.6900	93.3250	94.2100	-1.175%	1,972,692	+51.215%
2025-10-16	98.9100	99.8000	93.7700	95.3300	-3.297%	2,643,394	+49.439%
2025-10-15	95.8900	98.9450	94.7955	98.5800	+4.428%	2,529,982	+44.512%
2025-10-14	92.0000	95.5300	91.0953	94.4000	+0.607%	1,956,459	+50.911%
2025-10-13	93.9900	95.4163	92.8350	93.8300	+1.967%	1,864,845	+51.828%
2025-10-10	97.0400	97.5700	91.6850	92.0200	-5.271%	3,931,950	+54.814%
2025-10-09	100.0000	101.3199	96.8800	97.1400	-2.792%	2,875,689	+46.654%
2025-10-08	102.0200	102.2500	98.6800	99.9300	-1.866%	2,361,083	+42.560%
2025-10-07	104.8400	107.2500	101.1000	101.8300	-2.871%	2,477,963	+39.900%
2025-10-06	104.8350	105.4500	100.6500	104.8400	+0.953%	2,629,370	+35.883%
2025-10-03	104.2300	104.8500	102.0800	103.8500	+0.010%	2,698,996	+37.179%
2025-10-02	104.9200	105.4512	103.0000	103.8400	+0.261%	2,888,572	+37.192%
2025-10-01	99.0200	105.1100	98.8500	103.5700	+3.436%	5,191,638	+37.549%
2025-09-30	100.2600	101.2800	97.9300	100.1300	+0.050%	2,868,551	+42.275%
2025-09-29	100.4700	101.1724	99.2800	100.0800	+0.482%	3,802,643	+42.346%
2025-09-26	97.7500	99.7400	97.3250	99.6000	+1.622%	2,270,976	+43.032%
2025-09-25	96.7300	98.6000	95.3400	98.0100	-0.204%	2,174,958	+45.353%
2025-09-24	99.4600	100.1952	97.5600	98.2100	-0.798%	2,782,258	+45.057%
2025-09-23	99.5200	102.1500	97.6650	99.0000	-0.050%	2,763,742	+43.899%
2025-09-22	101.2650	103.1600	98.6600	99.0500	-2.682%	3,571,017	+43.826%
2025-09-19	98.6100	101.9400	98.6100	101.7800	+2.642%	3,838,975	+39.969%
2025-09-18	99.7400	100.7400	97.8700	99.1600	+0.834%	2,310,425	+43.667%
2025-09-17	97.4000	99.9400	96.9200	98.3400	+0.439%	3,040,039	+44.865%
2025-09-16	95.7500	98.4300	95.3501	97.9100	+4.248%	4,660,502	+45.501%
2025-09-15	94.5200	95.4600	93.2750	93.9200	-0.635%	2,997,282	+51.682%
2025-09-12	96.3100	97.2100	92.4122	94.5200	-1.940%	3,833,531	+50.719%
2025-09-11	95.1000	96.8550	94.4300	96.3900	+1.527%	3,077,952	+47.795%
2025-09-10	97.1300	97.5700	92.9400	94.9400	-2.114%	4,174,504	+50.053%
2025-09-09	99.3500	101.2000	96.4800	96.9900	-2.415%	4,310,472	+46.881%
2025-09-08	97.9100	99.9900	96.2100	99.3900	+4.357%	4,384,651	+43.334%
2025-09-05	98.0000	99.8500	94.8800	95.2400	-1.966%	3,245,881	+49.580%
2025-09-04	98.6400	99.9800	96.7000	97.1500	-1.341%	3,646,008	+46.639%
2025-09-03	96.5000	98.8900	96.0200	98.4700	+2.723%	3,615,065	+44.674%
2025-09-02	94.1000	96.1400	92.7642	95.8600	-0.725%	2,816,852	+48.613%
2025-08-29	97.4800	98.0200	95.6097	96.5600	-1.005%	2,681,710	+47.535%
2025-08-28	96.9600	98.0600	96.2900	97.5400	+1.414%	1,915,031	+46.053%
2025-08-27	95.5600	96.5000	95.5000	96.1800	+0.649%	2,163,462	+48.118%
2025-08-26	94.2800	95.7300	94.2200	95.5600	+1.670%	2,730,290	+49.079%
2025-08-25	93.9050	96.2500	93.4550	93.9900	-0.244%	3,855,057	+51.569%
2025-08-22	90.8500	95.7200	90.0001	94.2200	+3.984%	4,122,974	+51.199%
2025-08-21	88.1400	91.1500	87.5100	90.6100	+2.419%	3,753,319	+57.223%
2025-08-20	88.0100	89.0500	86.5350	88.4700	-0.372%	2,899,125	+61.026%
2025-08-19	92.1600	92.4899	88.6500	88.8000	-3.823%	3,431,246	+60.428%
2025-08-18	90.5400	92.6400	90.4400	92.3300	+2.259%	3,291,636	+54.294%
2025-08-15	88.1400	91.6300	87.2600	90.2900	+3.177%	4,118,029	+57.780%
2025-08-14	87.3000	88.7000	86.2501	87.5100	-0.658%	2,955,492	+62.793%
2025-08-13	84.6600	88.4700	84.5000	88.0900	+4.471%	4,416,124	+61.721%
2025-08-12	83.1300	84.4700	82.4800	84.3200	+2.842%	3,052,343	+68.952%
2025-08-11	83.1900	83.7900	81.1800	81.9900	-1.466%	3,240,490	+73.753%
2025-08-08	81.9100	83.2400	81.2945	83.2100	+0.120%	3,935,921	+71.205%
2025-08-07	85.5900	85.9100	81.6700	83.1100	-2.143%	4,372,918	+71.411%
2025-08-06	83.7500	86.6400	83.0000	84.9300	+1.542%	3,852,518	+67.738%
2025-08-05	85.1800	85.5500	82.4250	83.6400	-2.552%	5,289,743	+70.325%
2025-08-04	81.4050	86.4800	81.0000	85.8300	+7.314%	8,256,116	+65.979%
2025-08-01	85.2200	85.4600	79.0500	79.9800	-15.059%	15,377,950	+78.120%
2025-07-31	92.5800	95.2000	92.3300	94.1600	+2.348%	8,896,025	+51.296%
2025-07-30	90.8000	92.7100	90.6000	92.0000	+1.792%	3,139,244	+54.848%
2025-07-29	93.8050	93.9800	88.6900	90.3800	-3.492%	4,261,628	+57.623%
2025-07-28	91.1840	94.6900	90.9500	93.6500	+3.917%	4,245,551	+52.120%
2025-07-25	90.0500	90.6100	89.4200	90.1200	+0.078%	1,972,570	+58.078%
2025-07-24	90.1900	91.2000	89.6200	90.0500	-0.222%	2,766,349	+58.201%
2025-07-23	89.2200	90.6700	88.9465	90.2500	+0.782%	2,451,806	+57.850%
2025-07-22	91.0000	91.0400	88.2100	89.5500	-2.334%	2,913,727	+59.084%
2025-07-21	94.3500	95.1600	91.3100	91.6900	-1.715%	3,867,406	+55.371%
2025-07-18	92.2100	93.7800	90.9772	93.2900	+2.404%	2,730,929	+52.707%
2025-07-17	91.3300	92.3700	90.2950	91.1000	+0.220%	2,509,601	+56.378%
2025-07-16	88.8600	91.3900	88.6100	90.9000	+1.815%	2,744,825	+56.722%
2025-07-15	90.1500	91.0699	89.1305	89.2800	-0.607%	2,240,609	+59.565%
2025-07-14	88.9200	90.7600	88.8100	89.8250	+0.938%	2,275,828	+58.597%
2025-07-11	89.7400	90.4825	88.5600	88.9900	-1.396%	2,254,616	+60.085%
2025-07-10	91.0000	91.6600	88.0600	90.2500	+1.828%	3,058,520	+57.850%
2025-07-09	88.1400	88.9500	87.1800	88.6300	+0.556%	1,917,492	+60.736%
2025-07-08	88.5000	89.6500	87.3300	88.1400	+0.091%	1,831,164	+61.629%
2025-07-07	87.1550	88.1200	85.8200	88.0600	-0.238%	2,961,780	+61.776%
2025-07-03	87.9600	88.9900	86.8300	88.2700	+2.164%	2,047,106	+61.391%
2025-07-02	86.4000	88.0487	85.5101	86.4000	+0.232%	2,833,665	+64.884%
2025-07-01	86.7400	89.1999	86.0000	86.2000	-1.923%	3,487,884	+65.267%
2025-06-30	88.5250	89.0635	87.1000	87.8900	+1.093%	3,011,135	+62.089%
2025-06-27	87.1200	87.7300	85.1363	86.9400	+0.509%	3,631,533	+63.860%
2025-06-26	83.7250	86.9400	82.6000	86.5000	+3.432%	3,259,277	+64.694%
2025-06-25	84.2500	85.3000	83.3000	83.6300	-0.072%	3,207,493	+70.346%
2025-06-24	80.9900	83.7100	80.6200	83.6900	+3.449%	3,838,278	+70.223%
2025-06-23	80.6100	80.9800	77.6400	80.9000	-0.111%	4,781,263	+76.094%
2025-06-20	82.2900	82.6200	80.6300	80.9900	-0.540%	2,587,447	+75.898%
2025-06-18	80.7000	82.4400	80.1300	81.4300	+0.992%	3,096,688	+74.948%
2025-06-17	84.2900	85.4000	79.7900	80.6300	-1.874%	5,593,418	+76.684%
2025-06-16	81.3200	84.3800	79.9100	82.1700	+10.429%	9,933,131	+73.372%
2025-06-13	74.9500	76.3600	73.9100	74.4100	-3.049%	3,220,836	+91.453%
2025-06-12	78.9800	79.8000	76.1587	76.7500	-4.635%	3,686,981	+85.616%
2025-06-11	80.3100	81.8400	79.5100	80.4800	+0.713%	2,306,230	+77.013%
2025-06-10	79.6550	81.7500	79.3600	79.9100	+0.402%	3,886,534	+78.276%
2025-06-09	79.4100	79.6400	78.1353	79.5900	+1.389%	2,989,828	+78.992%
2025-06-06	76.3800	78.7300	74.7000	78.5000	+5.228%	5,685,230	+81.478%
2025-06-05	73.7600	76.5000	73.6500	74.6000	+1.235%	3,854,847	+90.965%
2025-06-04	72.8800	74.6600	72.7500	73.6900	+0.987%	3,034,389	+93.323%
2025-06-03	72.9800	73.9700	71.8800	72.9700	-0.055%	3,499,873	+95.231%
2025-06-02	71.7500	74.0450	71.6100	73.0100	+0.759%	2,500,800	+95.124%
2025-05-30	71.5000	72.8800	71.2000	72.4600	-0.467%	9,625,911	+96.605%
2025-05-29	75.2000	75.2499	72.4850	72.8000	-1.568%	3,063,583	+95.687%
2025-05-28	72.4100	74.1400	72.1900	73.9600	+2.751%	3,142,990	+92.618%
2025-05-27	70.1100	72.4200	69.1200	71.9800	+4.304%	3,437,303	+97.916%
2025-05-23	67.8900	69.0500	67.6679	69.0100	-1.089%	2,108,618	+106.434%
2025-05-22	69.2100	70.7800	69.1500	69.7700	+0.302%	2,729,914	+104.185%
2025-05-21	70.2200	71.7700	68.6000	69.5600	-2.591%	3,631,736	+104.802%
2025-05-20	70.6200	72.2600	69.9600	71.4100	+0.819%	2,561,506	+99.496%
2025-05-19	69.2300	71.1800	69.1108	70.8300	-0.757%	2,454,422	+101.129%
2025-05-16	70.2900	71.4700	69.9700	71.3700	+1.855%	2,116,061	+99.608%
2025-05-15	70.7100	71.1400	69.1500	70.0700	-2.518%	2,518,098	+103.311%
2025-05-14	71.4700	72.1772	70.1200	71.8800	+0.672%	4,563,666	+98.191%
2025-05-13	69.2100	72.1700	69.0700	71.4000	+3.809%	4,836,752	+99.524%
2025-05-12	65.5000	69.3900	65.2000	68.7800	+12.884%	8,113,953	+107.124%
2025-05-09	61.9050	62.8400	60.4300	60.9300	-0.701%	3,095,638	+133.809%
2025-05-08	60.6750	62.3200	59.9317	61.3600	+2.454%	3,753,285	+132.171%
2025-05-07	60.0900	61.0400	59.4500	59.8900	-0.663%	3,322,321	+137.869%
2025-05-06	59.4500	61.2087	58.7700	60.2900	-0.215%	3,572,933	+136.291%
2025-05-05	60.6800	61.7500	59.0500	60.4200	-1.836%	5,235,492	+135.783%
2025-05-02	59.8550	63.6761	58.5500	61.5500	-8.503%	13,889,373	+131.454%
2025-05-01	70.3200	71.2500	66.9300	67.2700	-1.335%	10,330,835	+111.773%
2025-04-30	66.4500	68.6950	65.8500	68.1800	-1.588%	4,162,595	+108.947%
2025-04-29	69.0300	71.1600	68.6400	69.2800	+1.673%	3,835,559	+105.629%
2025-04-28	65.7000	68.2800	65.2150	68.1400	+3.698%	3,564,806	+109.070%
2025-04-25	65.0000	66.5900	64.5100	65.7100	+1.640%	2,971,698	+116.801%
2025-04-24	62.7600	65.0000	62.5800	64.6500	+3.308%	3,061,659	+120.356%
2025-04-23	62.1700	65.0500	62.1350	62.5800	+5.656%	4,293,466	+127.645%
2025-04-22	59.4100	60.9100	58.8700	59.2300	+0.101%	3,510,254	+140.520%
2025-04-21	57.1550	59.2600	57.0100	59.1700	+1.215%	4,028,081	+140.764%
2025-04-17	58.6800	58.8168	57.3750	58.4600	+0.103%	2,584,974	+143.688%
2025-04-16	57.8800	59.0300	57.0300	58.4000	-1.667%	2,574,945	+143.938%
2025-04-15	59.4200	60.2878	58.6600	59.3900	-0.185%	3,056,546	+139.872%
2025-04-14	61.7100	62.6350	57.9500	59.5000	-1.196%	3,515,637	+139.429%
2025-04-11	58.8100	60.3000	57.1800	60.2200	+1.603%	5,284,345	+136.566%
2025-04-10	60.0000	60.9031	56.9800	59.2700	-7.188%	5,512,228	+140.358%
2025-04-09	54.6900	67.3350	54.5000	63.8600	+15.898%	9,985,338	+123.082%
2025-04-08	61.5000	62.5000	54.1800	55.1000	-3.553%	5,645,907	+158.548%
2025-04-07	53.2300	62.4900	52.4300	57.1300	+3.347%	7,255,252	+149.361%
2025-04-04	57.7500	58.3000	53.2400	55.2800	-8.264%	6,957,065	+157.706%
2025-04-03	65.3200	65.5200	59.7100	60.2600	-15.626%	7,723,127	+136.409%
2025-04-02	68.3100	72.6700	68.2400	71.4200	+1.161%	3,037,743	+99.468%
2025-04-01	70.7700	73.5627	69.6000	70.6000	+0.227%	3,020,946	+101.785%
2025-03-31	70.0600	71.2400	67.5000	70.4400	-2.828%	3,756,303	+102.243%
2025-03-28	76.1050	76.6900	72.4400	72.4900	-4.681%	3,050,414	+96.524%
2025-03-27	78.6600	78.7600	75.5100	76.0500	-2.337%	2,113,277	+87.324%
2025-03-26	81.1200	82.1900	77.1200	77.8700	-4.723%	2,188,760	+82.946%
2025-03-25	81.2100	82.3400	79.7914	81.7300	+0.616%	2,510,878	+74.306%
2025-03-24	80.3300	81.5900	79.3500	81.2300	+3.755%	4,163,205	+75.379%
2025-03-21	72.2500	78.7200	72.0218	78.2900	+6.055%	5,775,964	+81.964%
2025-03-20	71.0900	75.1000	71.0667	73.8200	+2.329%	3,836,102	+92.983%
2025-03-19	69.4700	74.4500	69.2900	72.1400	+7.096%	6,779,386	+97.477%
2025-03-18	68.7900	68.8400	66.2714	67.3600	-3.288%	3,172,807	+111.490%
2025-03-17	67.8100	70.6100	67.3100	69.6500	+2.759%	3,336,680	+104.537%
2025-03-14	68.7700	69.9200	67.5510	67.7800	+0.222%	3,019,309	+110.180%
2025-03-13	70.5600	71.4400	67.3500	67.6300	-4.693%	3,525,235	+110.646%
2025-03-12	71.7300	72.6800	70.1100	70.9600	+1.895%	3,366,156	+100.761%
2025-03-11	70.6200	72.1000	68.3400	69.6400	-2.122%	3,127,101	+104.566%
2025-03-10	74.2700	74.5000	68.9855	71.1500	-7.200%	5,457,531	+100.225%
2025-03-07	78.1200	79.3550	72.4309	76.6700	-3.681%	5,870,250	+85.809%
2025-03-06	83.7400	85.0700	79.2900	79.6000	-6.430%	3,851,693	+78.970%
2025-03-05	80.4100	85.4100	79.5300	85.0700	+5.795%	4,756,722	+67.462%
2025-03-04	79.0300	82.0700	76.6800	80.4100	+0.187%	3,843,857	+77.167%
2025-03-03	84.6700	85.5000	79.4500	80.2600	-3.892%	2,392,847	+77.498%
2025-02-28	80.7000	83.6700	79.7500	83.5100	+2.479%	2,994,679	+70.590%
2025-02-27	86.1900	87.0000	81.3400	81.4900	-4.768%	2,794,488	+74.819%
2025-02-26	85.8600	87.3000	84.2000	85.5700	-0.222%	3,515,254	+66.484%
2025-02-25	91.4150	91.4300	85.3500	85.7600	-6.006%	4,019,645	+66.115%
2025-02-24	88.8600	91.8300	86.8100	91.2400	+2.678%	3,056,567	+56.138%
2025-02-21	93.6900	93.7899	88.2000	88.8600	-4.235%	3,333,137	+60.320%
2025-02-20	94.2200	95.0300	90.4300	92.7900	+0.411%	3,582,586	+53.529%
2025-02-19	95.0000	96.3576	92.1300	92.4100	-3.539%	3,737,327	+54.161%
2025-02-18	99.9300	102.3900	94.4400	95.8000	-3.301%	5,983,575	+48.706%
2025-02-14	100.7900	104.9600	96.1600	99.0700	+14.136%	18,363,937	+43.797%
2025-02-13	81.7600	87.0600	81.3900	86.8000	+2.383%	10,306,628	+64.124%
2025-02-12	81.4800	85.2850	81.2501	84.7800	+2.453%	3,195,015	+68.035%
2025-02-11	82.7500	83.7500	81.2100	82.7500	-2.187%	3,596,361	+72.157%
2025-02-10	86.6600	91.6100	84.4700	84.6000	-0.471%	6,604,915	+68.392%
2025-02-07	80.8700	85.1900	80.8700	85.0000	+4.835%	3,178,361	+67.600%
2025-02-06	81.1600	82.1200	80.2900	81.0800	-0.698%	1,920,044	+75.703%
2025-02-05	80.1200	81.7100	79.5200	81.6500	+1.859%	2,069,865	+74.476%
2025-02-04	79.0800	82.6999	78.8700	80.1600	+1.340%	3,224,918	+77.720%
2025-02-03	80.3300	82.2700	79.0000	79.1000	-4.422%	3,179,945	+80.101%
2025-01-31	86.0000	86.4100	82.1800	82.7600	-2.955%	2,852,178	+72.136%
2025-01-30	82.8000	85.7000	82.8000	85.2800	+3.270%	2,317,868	+67.050%
2025-01-29	82.4400	83.7500	80.6200	82.5800	+0.291%	1,654,132	+72.512%
2025-01-28	80.0000	83.0600	79.3500	82.3400	+2.656%	1,758,859	+73.014%
2025-01-27	78.8300	81.4800	78.2800	80.2100	-1.329%	1,797,634	+77.609%
2025-01-24	83.6200	84.7499	80.5840	81.2900	-2.972%	2,810,922	+75.249%
2025-01-23	79.6000	83.8500	78.5919	83.7800	+5.251%	3,187,592	+70.041%
2025-01-22	80.7900	81.2575	78.8000	79.6000	-0.176%	2,563,924	+78.970%
2025-01-21	77.6500	81.7400	77.6500	79.7400	+5.073%	4,061,089	+78.656%
2025-01-17	75.8400	77.2200	75.5600	75.8900	+0.971%	1,796,295	+87.719%
2025-01-16	76.5000	76.9700	74.9183	75.1600	-1.790%	2,988,350	+89.542%
2025-01-15	77.1800	78.6300	76.2600	76.5300	+2.313%	2,241,782	+86.149%
2025-01-14	77.0800	77.4900	74.1001	74.8000	-2.426%	2,622,508	+90.455%
2025-01-13	77.6700	78.8200	76.3000	76.6600	-3.195%	2,468,694	+85.834%
2025-01-10	80.8400	81.4132	78.8000	79.1900	-4.590%	3,655,546	+79.896%