ROOT
Root, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:37:14 PM EDT
47.04USD+1.686%(+0.78)95,494
40.15Bid47.13Ask6.98SpreadROOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.54 | 47.11 | 46.13 | 47.04 | +1.686% | 95,494 | 0.000% |
| 2026-10-02 | 46.65 | 47.03 | 45.93 | 46.26 | +0.108% | 157,879 | +1.686% |
| 2026-10-01 | 46.11 | 46.41 | 45.04 | 46.21 | +0.217% | 192,468 | +1.796% |
| 2026-09-30 | 46.49 | 46.52 | 45.72 | 46.11 | +0.196% | 191,475 | +2.017% |
| 2026-09-29 | 46.71 | 47.21 | 45.57 | 46.02 | -1.519% | 236,135 | +2.216% |
| 2026-09-28 | 47.23 | 47.23 | 45.50 | 46.73 | -1.414% | 205,497 | +0.663% |
| 2026-09-25 | 47.71 | 48.83 | 46.73 | 47.40 | -0.858% | 174,840 | -0.759% |
| 2026-09-24 | 47.30 | 47.95 | 46.63 | 47.81 | +2.246% | 302,144 | -1.611% |
| 2026-09-23 | 48.07 | 48.13 | 46.40 | 46.76 | -3.687% | 263,343 | +0.599% |
| 2026-09-22 | 49.86 | 50.28 | 48.13 | 48.55 | -2.471% | 289,480 | -3.110% |
| 2026-09-21 | 50.50 | 50.66 | 48.58 | 49.78 | -0.120% | 278,461 | -5.504% |
| 2026-09-18 | 50.14 | 50.59 | 48.17 | 49.84 | -1.870% | 400,240 | -5.618% |
| 2026-09-17 | 53.17 | 53.17 | 50.74 | 50.79 | -3.146% | 138,428 | -7.383% |
| 2026-09-16 | 53.60 | 53.69 | 51.57 | 52.44 | -2.164% | 197,609 | -10.297% |
| 2026-09-15 | 53.79 | 54.61 | 53.41 | 53.60 | -1.344% | 135,450 | -12.239% |
| 2026-09-14 | 53.45 | 55.64 | 53.45 | 54.33 | +1.580% | 188,782 | -13.418% |
| 2026-09-11 | 53.72 | 53.90 | 51.88 | 53.48 | +1.317% | 119,965 | -12.050% |
| 2026-09-10 | 51.03 | 53.76 | 51.03 | 52.79 | +1.363% | 197,836 | -10.892% |
| 2026-09-09 | 54.06 | 54.20 | 51.72 | 52.08 | -4.703% | 234,454 | -9.677% |
| 2026-09-08 | 56.59 | 56.59 | 53.98 | 54.65 | -3.428% | 152,151 | -13.925% |
| 2026-09-04 | 56.67 | 57.10 | 55.00 | 56.59 | +2.166% | 170,889 | -16.876% |
| 2026-09-03 | 55.99 | 57.13 | 54.79 | 55.39 | +0.948% | 210,346 | -15.075% |
| 2026-09-02 | 55.10 | 57.00 | 54.66 | 54.87 | -0.417% | 129,048 | -14.270% |
| 2026-09-01 | 54.63 | 56.31 | 53.76 | 55.10 | -0.703% | 158,094 | -14.628% |
| 2026-08-31 | 56.43 | 56.43 | 54.47 | 55.49 | -1.666% | 189,740 | -15.228% |
| 2026-08-28 | 55.26 | 57.08 | 55.26 | 56.43 | +2.516% | 161,510 | -16.640% |
| 2026-08-27 | 58.56 | 58.84 | 54.81 | 55.05 | -5.405% | 117,463 | -14.543% |
| 2026-08-26 | 57.35 | 58.36 | 57.15 | 58.19 | +0.849% | 162,517 | -19.161% |
| 2026-08-25 | 56.91 | 57.94 | 56.56 | 57.70 | +2.052% | 146,772 | -18.475% |
| 2026-08-24 | 56.23 | 57.00 | 55.64 | 56.54 | +1.344% | 146,575 | -16.802% |
| 2026-08-21 | 58.09 | 58.33 | 54.56 | 55.79 | -2.822% | 316,396 | -15.684% |
| 2026-08-20 | 56.33 | 58.18 | 56.33 | 57.41 | +1.683% | 244,851 | -18.063% |
| 2026-08-19 | 52.50 | 56.87 | 52.50 | 56.46 | +7.975% | 264,316 | -16.684% |
| 2026-08-18 | 49.45 | 52.55 | 49.22 | 52.29 | +5.211% | 345,389 | -10.040% |
| 2026-08-17 | 51.01 | 51.77 | 49.14 | 49.70 | -3.401% | 407,646 | -5.352% |
| 2026-08-14 | 50.14 | 51.73 | 49.66 | 51.45 | +3.251% | 179,296 | -8.571% |
| 2026-08-13 | 49.24 | 50.18 | 48.64 | 49.83 | +3.232% | 273,075 | -5.599% |
| 2026-08-12 | 51.73 | 52.82 | 48.00 | 48.27 | -6.435% | 382,047 | -2.548% |
| 2026-08-11 | 51.15 | 52.53 | 50.25 | 51.59 | -3.462% | 350,057 | -8.820% |
| 2026-08-10 | 50.75 | 53.55 | 49.86 | 53.44 | +3.767% | 364,118 | -11.976% |
| 2026-08-07 | 51.07 | 53.84 | 51.01 | 51.50 | +1.960% | 543,954 | -8.660% |
| 2026-08-06 | 47.00 | 50.79 | 45.14 | 50.51 | -16.208% | 879,563 | -6.870% |
| 2026-08-05 | 59.73 | 61.47 | 59.56 | 60.28 | +1.962% | 258,339 | -21.964% |
| 2026-08-04 | 57.37 | 59.97 | 57.00 | 59.12 | +3.592% | 151,844 | -20.433% |
| 2026-08-03 | 54.90 | 57.74 | 54.90 | 57.07 | +5.392% | 211,144 | -17.575% |
| 2026-07-31 | 58.44 | 58.49 | 53.65 | 54.15 | -6.702% | 289,199 | -13.130% |
| 2026-07-30 | 56.71 | 58.37 | 56.30 | 58.04 | +2.617% | 234,417 | -18.952% |
| 2026-07-29 | 59.52 | 60.06 | 54.35 | 56.56 | -7.883% | 179,625 | -16.832% |
| 2026-07-28 | 59.70 | 61.44 | 58.74 | 61.40 | +2.934% | 242,288 | -23.388% |
| 2026-07-27 | 58.46 | 60.57 | 58.46 | 59.65 | +2.934% | 171,516 | -21.140% |
| 2026-07-24 | 57.75 | 60.22 | 57.42 | 57.95 | +0.713% | 134,221 | -18.827% |
| 2026-07-23 | 58.11 | 58.26 | 56.95 | 57.54 | -1.943% | 142,567 | -18.248% |
| 2026-07-22 | 59.36 | 59.66 | 57.78 | 58.68 | -0.643% | 171,799 | -19.836% |
| 2026-07-21 | 59.39 | 61.10 | 58.46 | 59.06 | -1.681% | 147,969 | -20.352% |
| 2026-07-20 | 59.31 | 60.30 | 58.41 | 60.07 | +0.738% | 134,362 | -21.691% |
| 2026-07-17 | 58.15 | 60.01 | 58.15 | 59.63 | +0.337% | 163,200 | -21.114% |
| 2026-07-16 | 55.87 | 59.62 | 55.49 | 59.43 | +6.716% | 420,988 | -20.848% |
| 2026-07-15 | 61.26 | 62.26 | 55.58 | 55.69 | -9.785% | 279,957 | -15.532% |
| 2026-07-14 | 62.49 | 63.36 | 61.55 | 61.73 | -0.963% | 94,787 | -23.797% |
| 2026-07-13 | 64.40 | 65.00 | 61.20 | 62.33 | -3.154% | 260,989 | -24.531% |
| 2026-07-10 | 65.03 | 66.13 | 63.46 | 64.36 | -0.062% | 128,472 | -26.911% |
| 2026-07-09 | 66.21 | 66.84 | 63.64 | 64.40 | -2.734% | 170,530 | -26.957% |
| 2026-07-08 | 63.60 | 67.49 | 62.39 | 66.21 | +4.104% | 280,678 | -28.953% |
| 2026-07-07 | 64.29 | 65.91 | 63.00 | 63.60 | -0.609% | 209,065 | -26.038% |
| 2026-07-06 | 62.20 | 65.00 | 62.11 | 63.99 | +3.661% | 294,609 | -26.489% |
| 2026-07-02 | 60.78 | 62.00 | 58.00 | 61.73 | +2.866% | 298,163 | -23.797% |
| 2026-07-01 | 56.47 | 60.83 | 56.33 | 60.01 | +7.314% | 393,615 | -21.613% |
| 2026-06-30 | 57.23 | 57.50 | 55.00 | 55.92 | -3.135% | 171,779 | -15.880% |
| 2026-06-29 | 55.72 | 57.77 | 55.51 | 57.73 | +3.663% | 265,157 | -18.517% |
| 2026-06-26 | 52.04 | 55.85 | 51.70 | 55.69 | +6.604% | 681,571 | -15.532% |
| 2026-06-25 | 53.85 | 54.09 | 51.58 | 52.24 | -1.620% | 231,728 | -9.954% |
| 2026-06-24 | 52.44 | 54.09 | 51.68 | 53.10 | +1.763% | 219,899 | -11.412% |
| 2026-06-23 | 50.74 | 52.45 | 50.74 | 52.18 | +2.173% | 174,172 | -9.851% |
| 2026-06-22 | 51.04 | 53.00 | 50.80 | 51.07 | -1.770% | 239,452 | -7.891% |
| 2026-06-18 | 49.93 | 52.95 | 48.50 | 51.99 | +7.196% | 367,259 | -9.521% |
| 2026-06-17 | 57.00 | 57.74 | 48.26 | 48.50 | -15.165% | 363,943 | -3.010% |
| 2026-06-16 | 55.05 | 57.42 | 55.05 | 57.17 | +4.211% | 228,746 | -17.719% |
| 2026-06-15 | 55.88 | 56.49 | 54.07 | 54.86 | -0.073% | 254,633 | -14.254% |
| 2026-06-12 | 54.53 | 58.27 | 54.53 | 54.90 | +0.292% | 199,438 | -14.317% |
| 2026-06-11 | 54.43 | 56.74 | 53.77 | 54.74 | +1.446% | 210,822 | -14.066% |
| 2026-06-10 | 53.39 | 57.00 | 53.39 | 53.96 | +0.204% | 244,507 | -12.824% |
| 2026-06-09 | 54.64 | 56.19 | 53.32 | 53.85 | -1.948% | 162,959 | -12.646% |
| 2026-06-08 | 53.53 | 56.02 | 53.42 | 54.92 | +2.578% | 257,863 | -14.348% |
| 2026-06-05 | 52.64 | 53.90 | 52.50 | 53.54 | +1.710% | 248,297 | -12.140% |
| 2026-06-04 | 53.06 | 54.45 | 52.30 | 52.64 | +0.516% | 170,939 | -10.638% |
| 2026-06-03 | 55.63 | 55.63 | 51.63 | 52.37 | -6.012% | 254,497 | -10.178% |
| 2026-06-02 | 57.00 | 57.15 | 54.61 | 55.72 | -2.961% | 255,228 | -15.578% |
| 2026-06-01 | 51.03 | 58.60 | 51.00 | 57.42 | +10.296% | 407,964 | -18.077% |
| 2026-05-29 | 53.13 | 53.69 | 51.88 | 52.06 | -0.838% | 243,731 | -9.643% |
| 2026-05-28 | 54.14 | 55.20 | 52.13 | 52.50 | -3.047% | 232,560 | -10.400% |
| 2026-05-27 | 58.50 | 59.77 | 54.05 | 54.15 | -7.150% | 287,555 | -13.130% |
| 2026-05-26 | 58.00 | 60.60 | 58.00 | 58.32 | +1.638% | 361,869 | -19.342% |
| 2026-05-22 | 57.85 | 59.10 | 56.38 | 57.38 | -0.812% | 300,089 | -18.020% |
| 2026-05-21 | 55.69 | 58.10 | 54.85 | 57.85 | +2.317% | 226,290 | -18.686% |
| 2026-05-20 | 53.25 | 56.78 | 53.00 | 56.54 | +5.426% | 259,396 | -16.802% |
| 2026-05-19 | 58.32 | 58.99 | 53.58 | 53.63 | -8.042% | 230,056 | -12.288% |
| 2026-05-18 | 55.05 | 58.65 | 55.05 | 58.32 | +5.328% | 290,297 | -19.342% |
| 2026-05-15 | 55.96 | 56.70 | 54.91 | 55.37 | -2.069% | 232,329 | -15.044% |
| 2026-05-14 | 57.28 | 58.38 | 55.89 | 56.54 | -0.946% | 219,087 | -16.802% |
| 2026-05-13 | 58.50 | 59.34 | 56.99 | 57.08 | -3.646% | 327,772 | -17.589% |
| 2026-05-12 | 55.74 | 60.85 | 55.74 | 59.24 | +4.609% | 467,338 | -20.594% |
| 2026-05-11 | 55.09 | 57.57 | 54.25 | 56.63 | +0.390% | 374,560 | -16.934% |
| 2026-05-08 | 56.00 | 57.03 | 52.56 | 56.41 | -0.879% | 442,394 | -16.611% |
| 2026-05-07 | 62.95 | 65.00 | 55.37 | 56.91 | +3.379% | 853,034 | -17.343% |
| 2026-05-06 | 55.50 | 55.85 | 53.59 | 55.05 | +0.273% | 418,635 | -14.550% |
| 2026-05-05 | 53.11 | 55.23 | 52.50 | 54.90 | +4.492% | 189,653 | -14.317% |
| 2026-05-04 | 54.30 | 55.80 | 52.42 | 52.54 | -4.559% | 160,502 | -10.468% |
| 2026-05-01 | 55.10 | 56.39 | 54.60 | 55.05 | +1.046% | 160,739 | -14.550% |
| 2026-04-30 | 52.00 | 54.60 | 51.16 | 54.48 | +4.961% | 187,896 | -13.656% |
| 2026-04-29 | 53.94 | 54.46 | 51.00 | 51.91 | -4.727% | 239,276 | -9.373% |
| 2026-04-28 | 55.91 | 57.35 | 53.52 | 54.48 | -2.558% | 357,465 | -13.656% |
| 2026-04-27 | 57.05 | 58.03 | 55.30 | 55.91 | -3.069% | 242,411 | -15.865% |
| 2026-04-24 | 54.21 | 57.80 | 52.17 | 57.68 | +6.894% | 275,345 | -18.447% |
| 2026-04-23 | 55.28 | 55.87 | 53.22 | 53.96 | -2.722% | 302,657 | -12.824% |
| 2026-04-22 | 54.56 | 55.82 | 53.97 | 55.47 | +2.856% | 226,126 | -15.197% |
| 2026-04-21 | 56.00 | 56.44 | 53.89 | 53.93 | -3.126% | 227,505 | -12.776% |
| 2026-04-20 | 53.89 | 56.00 | 53.70 | 55.67 | +1.773% | 252,006 | -15.502% |
| 2026-04-17 | 52.96 | 55.86 | 52.93 | 54.70 | +5.700% | 420,660 | -14.004% |
| 2026-04-16 | 52.02 | 53.37 | 51.03 | 51.75 | +0.097% | 283,857 | -9.101% |
| 2026-04-15 | 47.00 | 52.38 | 47.00 | 51.70 | +11.639% | 517,174 | -9.014% |
| 2026-04-14 | 46.13 | 46.86 | 45.65 | 46.31 | +1.602% | 449,849 | +1.576% |
| 2026-04-13 | 43.86 | 45.99 | 43.30 | 45.58 | +3.591% | 510,305 | +3.203% |
| 2026-04-10 | 46.26 | 46.74 | 43.95 | 44.00 | -5.620% | 373,431 | +6.909% |
| 2026-04-09 | 45.80 | 47.13 | 45.02 | 46.62 | +0.388% | 147,132 | +0.901% |
| 2026-04-08 | 47.30 | 47.47 | 45.96 | 46.44 | +4.219% | 278,785 | +1.292% |
| 2026-04-07 | 44.35 | 45.02 | 43.40 | 44.56 | -0.647% | 183,106 | +5.566% |
| 2026-04-06 | 43.49 | 45.00 | 43.19 | 44.85 | +3.795% | 216,962 | +4.883% |
| 2026-04-02 | 42.33 | 43.21 | 40.91 | 43.21 | -0.116% | 270,275 | +8.864% |
| 2026-04-01 | 44.25 | 44.80 | 42.87 | 43.26 | -2.060% | 308,218 | +8.738% |
| 2026-03-31 | 44.36 | 44.94 | 42.51 | 44.17 | +2.033% | 265,573 | +6.498% |
| 2026-03-30 | 44.10 | 45.07 | 43.12 | 43.29 | -1.390% | 236,530 | +8.663% |
| 2026-03-27 | 47.25 | 47.89 | 43.81 | 43.90 | -8.351% | 275,448 | +7.153% |
| 2026-03-26 | 47.02 | 48.05 | 47.01 | 47.90 | +1.699% | 306,761 | -1.795% |
| 2026-03-25 | 47.35 | 48.30 | 46.33 | 47.10 | +0.813% | 277,885 | -0.127% |
| 2026-03-24 | 45.66 | 46.86 | 44.53 | 46.72 | +2.031% | 367,150 | +0.685% |
| 2026-03-23 | 45.61 | 47.50 | 45.13 | 45.79 | +0.439% | 276,021 | +2.730% |
| 2026-03-20 | 44.78 | 45.78 | 43.59 | 45.59 | +1.900% | 372,466 | +3.181% |
| 2026-03-19 | 44.10 | 45.66 | 43.75 | 44.74 | +0.336% | 291,928 | +5.141% |
| 2026-03-18 | 46.00 | 46.72 | 44.56 | 44.59 | -4.436% | 293,362 | +5.495% |
| 2026-03-17 | 45.00 | 47.83 | 45.00 | 46.66 | +5.327% | 361,305 | +0.814% |
| 2026-03-16 | 44.73 | 45.12 | 44.18 | 44.30 | +1.234% | 210,605 | +6.185% |
| 2026-03-13 | 46.23 | 46.39 | 43.48 | 43.76 | -4.538% | 375,580 | +7.495% |
| 2026-03-12 | 43.61 | 46.40 | 42.65 | 45.84 | +3.406% | 541,011 | +2.618% |
| 2026-03-11 | 44.33 | 45.31 | 43.58 | 44.33 | -0.090% | 214,691 | +6.113% |
| 2026-03-10 | 44.97 | 46.00 | 43.60 | 44.37 | -1.858% | 382,539 | +6.018% |
| 2026-03-09 | 46.62 | 47.50 | 44.02 | 45.21 | -5.773% | 481,954 | +4.048% |
| 2026-03-06 | 46.42 | 48.99 | 46.42 | 47.98 | -0.042% | 368,057 | -1.959% |
| 2026-03-05 | 48.05 | 49.97 | 47.10 | 48.00 | -1.397% | 292,303 | -2.000% |
| 2026-03-04 | 48.60 | 49.93 | 48.01 | 48.68 | +1.841% | 288,524 | -3.369% |
| 2026-03-03 | 48.05 | 49.58 | 46.63 | 47.80 | -3.571% | 610,492 | -1.590% |
| 2026-03-02 | 49.01 | 51.00 | 48.25 | 49.57 | -4.453% | 683,041 | -5.104% |
| 2026-02-27 | 56.84 | 56.89 | 51.84 | 51.88 | -10.118% | 518,635 | -9.329% |
| 2026-02-26 | 59.66 | 60.00 | 54.34 | 57.72 | -5.516% | 830,540 | -18.503% |
| 2026-02-25 | 58.29 | 61.50 | 58.25 | 61.09 | +5.674% | 648,444 | -22.999% |
| 2026-02-24 | 53.81 | 58.16 | 53.37 | 57.81 | +6.444% | 296,985 | -18.630% |
| 2026-02-23 | 59.25 | 59.65 | 54.16 | 54.31 | -10.261% | 484,454 | -13.386% |
| 2026-02-20 | 61.38 | 62.63 | 59.83 | 60.52 | -1.737% | 282,720 | -22.274% |
| 2026-02-19 | 62.86 | 63.33 | 61.09 | 61.59 | -2.563% | 322,549 | -23.624% |
| 2026-02-18 | 61.58 | 63.30 | 60.80 | 63.21 | +2.497% | 264,027 | -25.581% |
| 2026-02-17 | 59.10 | 62.23 | 58.49 | 61.67 | +5.095% | 253,226 | -23.723% |
| 2026-02-13 | 60.00 | 61.16 | 58.04 | 58.68 | -1.362% | 258,916 | -19.836% |
| 2026-02-12 | 59.10 | 60.23 | 57.00 | 59.49 | +1.294% | 384,736 | -20.928% |
| 2026-02-11 | 59.51 | 59.51 | 55.57 | 58.73 | -0.676% | 243,963 | -19.905% |
| 2026-02-10 | 58.94 | 60.70 | 58.58 | 59.13 | -0.017% | 262,861 | -20.446% |
| 2026-02-09 | 61.64 | 62.83 | 58.80 | 59.14 | -4.736% | 331,350 | -20.460% |
| 2026-02-06 | 58.10 | 62.78 | 56.00 | 62.08 | +7.628% | 486,214 | -24.227% |
| 2026-02-05 | 59.71 | 60.83 | 57.12 | 57.68 | -5.767% | 335,578 | -18.447% |
| 2026-02-04 | 61.60 | 62.67 | 59.17 | 61.21 | -1.051% | 248,251 | -23.150% |
| 2026-02-03 | 63.84 | 65.59 | 61.08 | 61.86 | -3.102% | 209,459 | -23.957% |
| 2026-02-02 | 62.49 | 65.81 | 61.82 | 63.84 | +2.752% | 343,214 | -26.316% |
| 2026-01-30 | 62.86 | 63.82 | 60.10 | 62.13 | -1.303% | 516,378 | -24.288% |
| 2026-01-29 | 66.11 | 66.11 | 62.48 | 62.95 | -4.317% | 497,735 | -25.274% |
| 2026-01-28 | 69.00 | 69.22 | 65.02 | 65.79 | -5.812% | 433,771 | -28.500% |
| 2026-01-27 | 69.30 | 69.96 | 67.83 | 69.85 | +0.561% | 172,466 | -32.656% |
| 2026-01-26 | 69.20 | 70.67 | 68.90 | 69.46 | +0.798% | 156,765 | -32.278% |
| 2026-01-23 | 68.44 | 71.00 | 68.00 | 68.91 | -0.044% | 195,020 | -31.737% |
| 2026-01-22 | 68.66 | 71.50 | 68.24 | 68.94 | +1.502% | 203,527 | -31.767% |
| 2026-01-21 | 68.62 | 70.60 | 66.16 | 67.92 | -0.716% | 272,277 | -30.742% |
| 2026-01-20 | 68.43 | 70.25 | 68.24 | 68.41 | -2.508% | 248,583 | -31.238% |
| 2026-01-16 | 72.16 | 73.04 | 70.08 | 70.17 | -2.690% | 228,676 | -32.963% |
| 2026-01-15 | 72.95 | 73.55 | 71.65 | 72.11 | -0.839% | 136,871 | -34.766% |
| 2026-01-14 | 73.88 | 74.80 | 72.37 | 72.72 | -2.074% | 259,608 | -35.314% |
| 2026-01-13 | 80.03 | 80.06 | 73.87 | 74.26 | -6.709% | 406,131 | -36.655% |
| 2026-01-12 | 75.99 | 80.11 | 75.37 | 79.60 | +4.093% | 231,154 | -40.905% |
| 2026-01-09 | 75.63 | 78.09 | 75.63 | 76.47 | +0.804% | 236,601 | -38.486% |
| 2026-01-08 | 74.49 | 77.29 | 74.26 | 75.86 | +0.824% | 305,950 | -37.991% |
| 2026-01-07 | 74.50 | 76.12 | 73.86 | 75.24 | +1.333% | 200,073 | -37.480% |
| 2026-01-06 | 71.64 | 74.65 | 70.05 | 74.25 | +5.081% | 295,460 | -36.646% |
| 2026-01-05 | 70.31 | 71.90 | 68.12 | 70.66 | -0.339% | 425,125 | -33.428% |
| 2026-01-02 | 72.95 | 72.97 | 70.33 | 70.90 | -1.841% | 313,953 | -33.653% |
| 2025-12-31 | 72.28 | 73.72 | 71.25 | 72.23 | -1.741% | 315,114 | -34.875% |
| 2025-12-30 | 73.90 | 74.54 | 73.00 | 73.51 | -0.662% | 219,772 | -36.009% |
| 2025-12-29 | 72.50 | 74.17 | 71.91 | 74.00 | +1.038% | 213,322 | -36.432% |
| 2025-12-26 | 74.06 | 74.08 | 72.68 | 73.24 | -1.413% | 138,715 | -35.773% |
| 2025-12-24 | 73.01 | 74.44 | 71.99 | 74.29 | +1.586% | 119,021 | -36.681% |
| 2025-12-23 | 74.08 | 74.84 | 72.11 | 73.13 | -2.010% | 255,490 | -35.676% |
| 2025-12-22 | 73.44 | 74.66 | 72.33 | 74.63 | +1.015% | 316,144 | -36.969% |
| 2025-12-19 | 77.07 | 77.82 | 73.60 | 73.88 | -4.139% | 529,267 | -36.329% |
| 2025-12-18 | 77.78 | 79.99 | 75.66 | 77.07 | +1.182% | 301,995 | -38.965% |
| 2025-12-17 | 79.61 | 81.10 | 75.75 | 76.17 | -4.787% | 223,546 | -38.243% |
| 2025-12-16 | 81.02 | 83.33 | 78.66 | 80.00 | -1.405% | 168,234 | -41.200% |
| 2025-12-15 | 82.12 | 82.40 | 80.24 | 81.14 | +0.148% | 156,183 | -42.026% |
| 2025-12-12 | 84.48 | 85.83 | 80.86 | 81.02 | -4.209% | 226,170 | -41.940% |
| 2025-12-11 | 83.03 | 87.40 | 83.03 | 84.58 | +1.269% | 250,460 | -44.384% |
| 2025-12-10 | 80.65 | 84.83 | 78.96 | 83.52 | +3.559% | 328,123 | -43.678% |
| 2025-12-09 | 80.00 | 81.83 | 79.33 | 80.65 | +0.430% | 159,649 | -41.674% |
| 2025-12-08 | 80.49 | 80.99 | 78.35 | 80.31 | +0.319% | 301,668 | -41.423% |
| 2025-12-05 | 81.51 | 82.49 | 80.00 | 80.05 | -1.791% | 222,762 | -41.237% |
| 2025-12-04 | 78.22 | 81.76 | 76.83 | 81.51 | +5.147% | 292,831 | -42.289% |
| 2025-12-03 | 76.93 | 78.20 | 76.34 | 77.52 | +0.767% | 179,722 | -39.319% |
| 2025-12-02 | 78.93 | 79.72 | 76.50 | 76.93 | -1.900% | 283,462 | -38.854% |
| 2025-12-01 | 80.17 | 80.70 | 78.00 | 78.42 | -3.054% | 192,432 | -40.015% |
| 2025-11-28 | 81.85 | 82.99 | 80.50 | 80.89 | -0.748% | 106,881 | -41.847% |
| 2025-11-26 | 79.05 | 82.20 | 78.70 | 81.50 | +3.243% | 271,213 | -42.282% |
| 2025-11-25 | 80.38 | 80.90 | 78.58 | 78.94 | -1.712% | 231,764 | -40.410% |
| 2025-11-24 | 75.24 | 80.82 | 74.75 | 80.31 | +6.321% | 358,547 | -41.431% |
| 2025-11-21 | 68.38 | 75.65 | 68.08 | 75.54 | +9.431% | 618,459 | -37.728% |
| 2025-11-20 | 74.20 | 75.79 | 68.77 | 69.03 | -4.930% | 607,065 | -31.856% |
| 2025-11-19 | 76.90 | 77.52 | 71.79 | 72.61 | -4.849% | 457,041 | -35.216% |
| 2025-11-18 | 75.80 | 78.95 | 74.50 | 76.31 | -0.261% | 470,907 | -38.357% |
| 2025-11-17 | 81.33 | 82.81 | 75.78 | 76.51 | -6.513% | 441,831 | -38.518% |
| 2025-11-14 | 79.89 | 83.89 | 79.89 | 81.84 | -0.438% | 276,661 | -42.522% |
| 2025-11-13 | 87.30 | 87.30 | 80.33 | 82.20 | -6.660% | 445,890 | -42.774% |
| 2025-11-12 | 86.13 | 88.34 | 85.50 | 88.06 | +2.437% | 335,875 | -46.585% |
| 2025-11-11 | 90.41 | 90.41 | 82.83 | 85.97 | -5.382% | 614,408 | -45.283% |
| 2025-11-10 | 80.99 | 91.00 | 80.99 | 90.86 | +14.896% | 901,058 | -48.228% |
| 2025-11-07 | 79.02 | 80.50 | 69.17 | 79.08 | -2.382% | 1,510,467 | -40.516% |
| 2025-11-06 | 79.84 | 84.77 | 76.50 | 81.01 | -8.793% | 1,517,906 | -41.933% |
| 2025-11-05 | 82.50 | 90.20 | 82.10 | 88.82 | +12.175% | 1,457,503 | -47.039% |
| 2025-11-04 | 78.94 | 80.72 | 77.50 | 79.18 | -1.993% | 326,912 | -40.591% |
| 2025-11-03 | 80.63 | 82.50 | 78.10 | 80.79 | +0.335% | 477,755 | -41.775% |
| 2025-10-31 | 77.41 | 81.01 | 77.40 | 80.52 | +4.018% | 420,643 | -41.580% |
| 2025-10-30 | 77.74 | 80.83 | 76.77 | 77.41 | -1.313% | 404,280 | -39.233% |
| 2025-10-29 | 77.88 | 81.22 | 76.40 | 78.44 | +0.320% | 489,645 | -40.031% |
| 2025-10-28 | 81.28 | 81.96 | 77.97 | 78.19 | -3.742% | 332,520 | -39.839% |
| 2025-10-27 | 78.58 | 81.85 | 78.15 | 81.23 | +6.489% | 437,248 | -42.090% |
| 2025-10-24 | 78.71 | 79.79 | 76.08 | 76.28 | -1.396% | 339,263 | -38.332% |
| 2025-10-23 | 78.05 | 79.99 | 77.10 | 77.36 | -0.884% | 300,503 | -39.193% |
| 2025-10-22 | 78.01 | 79.27 | 76.60 | 78.05 | -1.663% | 398,777 | -39.731% |
| 2025-10-21 | 77.53 | 81.63 | 76.91 | 79.37 | +2.162% | 386,830 | -40.733% |
| 2025-10-20 | 77.06 | 79.23 | 75.97 | 77.69 | +2.846% | 272,434 | -39.452% |
| 2025-10-17 | 75.39 | 77.58 | 74.67 | 75.54 | +0.199% | 449,240 | -37.728% |
| 2025-10-16 | 79.75 | 80.80 | 74.72 | 75.39 | -5.158% | 673,901 | -37.604% |
| 2025-10-15 | 87.33 | 87.45 | 78.60 | 79.49 | -7.387% | 783,836 | -40.823% |
| 2025-10-14 | 81.83 | 87.50 | 81.50 | 85.83 | +3.062% | 515,942 | -45.194% |
| 2025-10-13 | 81.71 | 83.34 | 79.50 | 83.28 | +2.322% | 454,088 | -43.516% |
| 2025-10-10 | 82.98 | 84.49 | 79.16 | 81.39 | -1.916% | 493,824 | -42.204% |
| 2025-10-09 | 82.34 | 83.84 | 79.65 | 82.98 | +1.529% | 487,549 | -43.312% |
| 2025-10-08 | 82.08 | 84.20 | 81.59 | 81.73 | -0.134% | 532,574 | -42.445% |
| 2025-10-07 | 83.43 | 84.49 | 80.68 | 81.84 | -1.682% | 919,292 | -42.522% |
| 2025-10-06 | 88.79 | 89.25 | 82.93 | 83.24 | -4.057% | 890,479 | -43.489% |
| 2025-10-03 | 92.27 | 92.27 | 86.36 | 86.76 | -4.628% | 515,054 | -45.781% |
| 2025-10-02 | 88.00 | 91.13 | 87.04 | 90.97 | +3.328% | 304,034 | -48.291% |
| 2025-10-01 | 88.98 | 90.83 | 87.69 | 88.04 | -1.642% | 259,857 | -46.570% |
| 2025-09-30 | 91.68 | 92.97 | 88.27 | 89.51 | -2.175% | 454,927 | -47.447% |
| 2025-09-29 | 93.01 | 94.04 | 90.70 | 91.50 | -1.156% | 386,541 | -48.590% |
| 2025-09-26 | 91.24 | 93.00 | 90.02 | 92.57 | +1.424% | 324,679 | -49.184% |
| 2025-09-25 | 90.74 | 92.90 | 89.55 | 91.27 | -2.249% | 597,787 | -48.461% |
| 2025-09-24 | 98.91 | 99.36 | 93.14 | 93.37 | -5.218% | 581,057 | -49.620% |
| 2025-09-23 | 103.16 | 103.22 | 98.03 | 98.51 | -4.248% | 443,999 | -52.249% |
| 2025-09-22 | 102.11 | 104.47 | 100.00 | 102.88 | +0.390% | 285,310 | -54.277% |
| 2025-09-19 | 100.97 | 103.50 | 100.00 | 102.48 | +1.495% | 919,807 | -54.098% |
| 2025-09-18 | 97.24 | 102.08 | 97.00 | 100.97 | +5.961% | 481,107 | -53.412% |
| 2025-09-17 | 98.21 | 98.87 | 95.00 | 95.29 | -3.347% | 388,508 | -50.635% |
| 2025-09-16 | 100.80 | 101.42 | 94.78 | 98.59 | -1.607% | 530,348 | -52.287% |
| 2025-09-15 | 99.80 | 102.47 | 98.84 | 100.20 | +1.130% | 396,632 | -53.054% |
| 2025-09-12 | 99.13 | 100.96 | 98.03 | 99.08 | -0.542% | 294,574 | -52.523% |
| 2025-09-11 | 95.11 | 99.90 | 94.83 | 99.62 | +4.665% | 372,210 | -52.781% |
| 2025-09-10 | 98.23 | 98.97 | 94.64 | 95.18 | -3.208% | 434,286 | -50.578% |
| 2025-09-09 | 101.02 | 102.44 | 96.99 | 98.33 | -2.387% | 484,954 | -52.164% |
| 2025-09-08 | 93.00 | 101.48 | 93.00 | 100.74 | +8.744% | 718,179 | -53.306% |
| 2025-09-05 | 93.80 | 94.00 | 89.48 | 92.64 | -1.363% | 383,185 | -49.223% |
| 2025-09-04 | 88.06 | 94.89 | 87.46 | 93.92 | +6.655% | 496,011 | -49.915% |
| 2025-09-03 | 88.23 | 90.18 | 87.70 | 88.06 | -0.833% | 308,565 | -46.582% |
| 2025-09-02 | 89.74 | 90.89 | 87.75 | 88.80 | -3.709% | 347,287 | -47.027% |
| 2025-08-29 | 90.00 | 92.38 | 88.69 | 92.22 | +2.172% | 446,437 | -48.992% |
| 2025-08-28 | 89.01 | 92.72 | 88.77 | 90.26 | +1.484% | 399,206 | -47.884% |
| 2025-08-27 | 88.27 | 90.08 | 88.00 | 88.94 | +0.338% | 262,378 | -47.110% |
| 2025-08-26 | 87.91 | 88.88 | 86.13 | 88.64 | +0.739% | 394,785 | -46.931% |
| 2025-08-25 | 91.06 | 94.27 | 87.76 | 87.99 | -3.318% | 559,750 | -46.539% |
| 2025-08-22 | 88.56 | 93.19 | 87.00 | 91.01 | +3.315% | 603,689 | -48.313% |
| 2025-08-21 | 86.89 | 91.72 | 86.41 | 88.09 | +1.533% | 667,609 | -46.600% |
| 2025-08-20 | 86.64 | 87.45 | 83.77 | 86.76 | -0.046% | 410,929 | -45.781% |
| 2025-08-19 | 88.10 | 90.69 | 85.70 | 86.80 | -1.420% | 493,717 | -45.806% |
| 2025-08-18 | 89.59 | 90.66 | 87.54 | 88.05 | -2.632% | 505,608 | -46.576% |
| 2025-08-15 | 89.69 | 92.99 | 87.66 | 90.43 | +0.971% | 532,104 | -47.982% |
| 2025-08-14 | 90.00 | 91.74 | 87.48 | 89.56 | -3.199% | 638,762 | -47.477% |
| 2025-08-13 | 90.99 | 94.93 | 90.25 | 92.52 | +2.754% | 870,172 | -49.157% |
| 2025-08-12 | 88.50 | 90.88 | 85.81 | 90.04 | +1.867% | 844,309 | -47.757% |
| 2025-08-11 | 86.62 | 89.20 | 84.48 | 88.39 | +0.147% | 924,452 | -46.781% |
| 2025-08-08 | 91.66 | 92.78 | 86.55 | 88.26 | -2.183% | 1,437,941 | -46.703% |
| 2025-08-07 | 119.44 | 119.50 | 88.69 | 90.23 | -26.373% | 3,615,138 | -47.867% |
| 2025-08-06 | 126.91 | 128.25 | 120.91 | 122.55 | -2.382% | 1,001,954 | -61.616% |
| 2025-08-05 | 122.13 | 129.53 | 122.13 | 125.54 | +4.630% | 554,701 | -62.530% |
| 2025-08-04 | 119.35 | 123.45 | 118.15 | 119.98 | +2.797% | 347,556 | -60.795% |
| 2025-08-01 | 115.20 | 119.96 | 114.61 | 116.72 | -3.561% | 427,817 | -59.698% |
| 2025-07-31 | 114.37 | 123.72 | 114.09 | 121.03 | +7.049% | 406,427 | -61.134% |
| 2025-07-30 | 114.26 | 115.75 | 110.78 | 113.06 | -0.440% | 269,198 | -58.394% |
| 2025-07-29 | 119.48 | 120.13 | 111.52 | 113.56 | -4.362% | 491,160 | -58.577% |
| 2025-07-28 | 124.01 | 124.01 | 117.27 | 118.74 | -3.932% | 473,247 | -60.384% |
| 2025-07-25 | 123.41 | 125.75 | 122.00 | 123.60 | -0.032% | 209,689 | -61.942% |
| 2025-07-24 | 125.37 | 125.37 | 121.87 | 123.64 | -2.500% | 175,392 | -61.954% |
| 2025-07-23 | 127.14 | 128.31 | 124.30 | 126.81 | +0.563% | 177,303 | -62.905% |
| 2025-07-22 | 120.75 | 126.50 | 119.66 | 126.10 | +3.752% | 301,220 | -62.696% |
| 2025-07-21 | 131.49 | 131.99 | 120.86 | 121.54 | -7.447% | 466,141 | -61.297% |
| 2025-07-18 | 129.10 | 134.00 | 128.81 | 131.32 | +3.426% | 515,877 | -64.179% |
| 2025-07-17 | 122.10 | 127.87 | 122.10 | 126.97 | +4.623% | 376,079 | -62.952% |
| 2025-07-16 | 121.39 | 122.95 | 117.00 | 121.36 | +0.781% | 505,250 | -61.239% |
| 2025-07-15 | 124.43 | 126.84 | 118.49 | 120.42 | -3.137% | 371,156 | -60.937% |
| 2025-07-14 | 116.82 | 125.11 | 116.78 | 124.32 | +7.395% | 523,332 | -62.162% |
| 2025-07-11 | 121.22 | 121.85 | 115.22 | 115.76 | -4.842% | 316,026 | -59.364% |
| 2025-07-10 | 122.75 | 122.95 | 119.45 | 121.65 | -1.594% | 242,388 | -61.332% |
| 2025-07-09 | 124.99 | 125.31 | 121.13 | 123.62 | -0.105% | 258,625 | -61.948% |
| 2025-07-08 | 121.31 | 124.38 | 119.01 | 123.75 | +3.366% | 468,315 | -61.988% |
| 2025-07-07 | 124.40 | 125.28 | 119.06 | 119.72 | -4.001% | 417,773 | -60.708% |
| 2025-07-03 | 123.78 | 128.50 | 122.57 | 124.71 | +0.808% | 245,991 | -62.280% |
| 2025-07-02 | 124.98 | 127.46 | 122.24 | 123.71 | -1.253% | 331,475 | -61.976% |
| 2025-07-01 | 126.75 | 129.30 | 123.50 | 125.28 | -2.102% | 230,923 | -62.452% |
| 2025-06-30 | 128.81 | 130.32 | 125.09 | 127.97 | -0.218% | 376,133 | -63.241% |
| 2025-06-27 | 128.00 | 128.82 | 124.00 | 128.25 | +0.352% | 681,454 | -63.322% |
| 2025-06-26 | 123.87 | 129.50 | 121.51 | 127.80 | +4.472% | 526,036 | -63.192% |
| 2025-06-25 | 135.00 | 136.00 | 121.41 | 122.33 | -8.736% | 761,446 | -61.547% |
| 2025-06-24 | 133.38 | 138.31 | 128.39 | 134.04 | +2.149% | 520,054 | -64.906% |
| 2025-06-23 | 135.60 | 138.13 | 129.76 | 131.22 | -5.243% | 443,788 | -64.152% |
| 2025-06-20 | 137.70 | 141.00 | 135.76 | 138.48 | +2.207% | 354,596 | -66.031% |
| 2025-06-18 | 135.59 | 136.16 | 131.71 | 135.49 | +0.281% | 323,790 | -65.282% |
| 2025-06-17 | 142.33 | 143.04 | 133.00 | 135.11 | -7.083% | 489,293 | -65.184% |
| 2025-06-16 | 149.16 | 152.99 | 145.09 | 145.41 | -0.873% | 343,999 | -67.650% |
| 2025-06-13 | 149.24 | 154.86 | 142.00 | 146.69 | -5.684% | 488,191 | -67.932% |
| 2025-06-12 | 153.00 | 162.99 | 152.20 | 155.53 | +0.621% | 484,623 | -69.755% |
| 2025-06-11 | 152.36 | 156.00 | 150.02 | 154.57 | +1.872% | 346,841 | -69.567% |
| 2025-06-10 | 152.73 | 153.49 | 145.79 | 151.73 | -0.778% | 347,370 | -68.998% |
| 2025-06-09 | 152.66 | 153.65 | 147.80 | 152.92 | +0.784% | 404,531 | -69.239% |
| 2025-06-06 | 142.26 | 153.65 | 140.66 | 151.73 | +9.025% | 786,200 | -68.998% |
| 2025-06-05 | 133.80 | 142.56 | 132.03 | 139.17 | +3.866% | 477,847 | -66.200% |
| 2025-06-04 | 137.36 | 138.47 | 130.50 | 133.99 | -2.581% | 327,107 | -64.893% |
| 2025-06-03 | 138.49 | 141.14 | 135.00 | 137.54 | -0.189% | 383,176 | -65.799% |
| 2025-06-02 | 130.60 | 141.50 | 127.51 | 137.80 | +5.199% | 454,108 | -65.864% |
| 2025-05-30 | 124.73 | 132.38 | 124.16 | 130.99 | +4.524% | 349,576 | -64.089% |
| 2025-05-29 | 130.17 | 130.41 | 123.65 | 125.32 | -2.551% | 376,116 | -62.464% |
| 2025-05-28 | 132.00 | 133.55 | 128.21 | 128.60 | -2.870% | 246,104 | -63.421% |
| 2025-05-27 | 131.12 | 132.86 | 128.89 | 132.40 | +2.160% | 303,989 | -64.471% |
| 2025-05-23 | 126.00 | 132.43 | 125.00 | 129.60 | -0.308% | 242,422 | -63.704% |
| 2025-05-22 | 125.63 | 132.25 | 123.00 | 130.00 | +3.248% | 412,030 | -63.815% |
| 2025-05-21 | 133.62 | 135.25 | 124.50 | 125.91 | -8.595% | 719,865 | -62.640% |
| 2025-05-20 | 137.43 | 138.19 | 134.60 | 137.75 | +0.894% | 242,827 | -65.851% |
| 2025-05-19 | 132.25 | 137.73 | 132.25 | 136.53 | +0.582% | 294,744 | -65.546% |
| 2025-05-16 | 135.90 | 138.65 | 133.29 | 135.74 | +0.022% | 279,953 | -65.346% |
| 2025-05-15 | 140.00 | 141.87 | 135.40 | 135.71 | -3.888% | 370,013 | -65.338% |
| 2025-05-14 | 151.54 | 155.08 | 141.07 | 141.20 | -6.017% | 551,385 | -66.686% |
| 2025-05-13 | 153.04 | 157.36 | 148.22 | 150.24 | -1.190% | 547,508 | -68.690% |
| 2025-05-12 | 153.11 | 157.58 | 147.50 | 152.05 | +3.141% | 509,864 | -69.063% |
| 2025-05-09 | 143.90 | 155.00 | 141.32 | 147.42 | +4.191% | 544,233 | -68.091% |
| 2025-05-08 | 150.99 | 157.75 | 125.00 | 141.49 | +1.115% | 1,505,480 | -66.754% |
| 2025-05-07 | 137.19 | 150.40 | 135.86 | 139.93 | +1.575% | 969,529 | -66.383% |
| 2025-05-06 | 140.51 | 143.56 | 136.24 | 137.76 | -4.074% | 394,193 | -65.854% |
| 2025-05-05 | 140.00 | 144.50 | 138.61 | 143.61 | +0.363% | 275,257 | -67.245% |
| 2025-05-02 | 137.50 | 144.74 | 136.06 | 143.09 | +4.728% | 414,682 | -67.126% |
| 2025-05-01 | 143.68 | 144.44 | 133.33 | 136.63 | -2.177% | 400,030 | -65.571% |
| 2025-04-30 | 146.00 | 146.28 | 134.54 | 139.67 | -7.503% | 825,593 | -66.321% |
| 2025-04-29 | 151.54 | 154.82 | 147.85 | 151.00 | -0.553% | 245,259 | -68.848% |
| 2025-04-28 | 150.00 | 152.07 | 142.39 | 151.84 | +1.858% | 356,456 | -69.020% |
| 2025-04-25 | 148.55 | 151.50 | 145.16 | 149.07 | -0.719% | 269,055 | -68.444% |
| 2025-04-24 | 147.50 | 150.95 | 145.49 | 150.15 | +1.728% | 461,133 | -68.671% |
| 2025-04-23 | 141.01 | 150.65 | 140.50 | 147.60 | +9.374% | 625,496 | -68.130% |
| 2025-04-22 | 122.87 | 135.67 | 121.37 | 134.95 | +13.988% | 513,346 | -65.143% |
| 2025-04-21 | 128.12 | 129.02 | 114.00 | 118.39 | -8.748% | 505,264 | -60.267% |
| 2025-04-17 | 128.01 | 131.68 | 125.75 | 129.74 | +1.264% | 325,547 | -63.743% |
| 2025-04-16 | 125.26 | 134.53 | 124.45 | 128.12 | +0.719% | 598,889 | -63.284% |
| 2025-04-15 | 125.19 | 129.49 | 124.06 | 127.20 | 0.000% | 299,740 | -63.020% |