SLDE
Slide Insurance Holdings, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:41:26 PM EDT
24.16USD+2.416%(+0.57)308,080
24.15Bid24.17Ask0.02SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
24.00USD+1.738%(+0.41)
SLDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.80 | 24.47 | 23.80 | 24.16 | +2.330% | 308,080 | 0.000% | |
| 2026-10-02 | 23.65 | 23.82 | 23.36 | 23.61 | -0.085% | 1,195,065 | +2.330% | |
| 2026-10-01 | 22.34 | 23.67 | 22.25 | 23.63 | +5.917% | 2,406,176 | +2.243% | |
| 2026-09-30 | 22.58 | 22.82 | 22.31 | 22.31 | -0.844% | 905,462 | +8.292% | |
| 2026-09-29 | 22.74 | 22.99 | 22.32 | 22.50 | -1.575% | 1,011,956 | +7.378% | |
| 2026-09-28 | 23.07 | 23.20 | 22.82 | 22.86 | -1.039% | 690,158 | +5.687% | |
| 2026-09-25 | 23.55 | 23.70 | 22.91 | 23.10 | -1.911% | 875,225 | +4.589% | |
| 2026-09-24 | 22.96 | 23.89 | 22.96 | 23.55 | +2.570% | 762,895 | +2.590% | |
| 2026-09-23 | 23.87 | 23.90 | 22.84 | 22.96 | -3.812% | 974,088 | +5.226% | |
| 2026-09-22 | 24.22 | 24.36 | 23.49 | 23.87 | -1.445% | 1,548,384 | +1.215% | |
| 2026-09-21 | 24.83 | 25.10 | 24.19 | 24.22 | -2.926% | 1,105,543 | -0.248% | |
| 2026-09-18 | 24.78 | 25.37 | 24.55 | 24.95 | -0.200% | 4,388,035 | -3.166% | |
| 2026-09-17 | 25.67 | 26.00 | 25.00 | 25.00 | -2.610% | 1,658,259 | -3.360% | |
| 2026-09-16 | 26.75 | 26.75 | 25.51 | 25.67 | -3.059% | 1,606,005 | -5.882% | |
| 2026-09-15 | 26.23 | 26.52 | 25.90 | 26.48 | +0.953% | 1,353,683 | -8.761% | |
| 2026-09-14 | 25.20 | 26.49 | 25.20 | 26.23 | +5.596% | 2,529,084 | -7.892% | |
| 2026-09-11 | 24.45 | 24.96 | 24.36 | 24.84 | +1.595% | 1,337,206 | -2.738% | |
| 2026-09-10 | 24.76 | 24.99 | 24.16 | 24.45 | -1.052% | 1,087,377 | -1.186% | |
| 2026-09-09 | 24.46 | 24.77 | 24.12 | 24.71 | +1.022% | 1,426,608 | -2.226% | |
| 2026-09-08 | 24.67 | 24.72 | 24.14 | 24.46 | -0.851% | 1,181,380 | -1.226% | |
| 2026-09-04 | 24.36 | 24.81 | 24.30 | 24.67 | -0.243% | 1,160,465 | -2.067% | |
| 2026-09-03 | 24.35 | 25.09 | 24.10 | 24.73 | +2.275% | 2,277,556 | -2.305% | |
| 2026-09-02 | 23.25 | 24.22 | 23.16 | 24.18 | +3.821% | 2,227,229 | -0.083% | |
| 2026-09-01 | 23.29 | 23.64 | 23.19 | 23.29 | +0.172% | 1,155,723 | +3.736% | |
| 2026-08-31 | 23.40 | 23.50 | 23.11 | 23.25 | -0.980% | 1,435,429 | +3.914% | |
| 2026-08-28 | 23.49 | 23.75 | 23.39 | 23.48 | +0.085% | 726,588 | +2.896% | |
| 2026-08-27 | 23.16 | 23.50 | 23.08 | 23.46 | +0.471% | 520,854 | +2.984% | |
| 2026-08-26 | 23.06 | 23.55 | 22.73 | 23.35 | +1.258% | 728,923 | +3.469% | |
| 2026-08-25 | 23.56 | 23.73 | 23.02 | 23.06 | -2.453% | 653,759 | +4.770% | |
| 2026-08-24 | 22.76 | 23.75 | 22.46 | 23.64 | +3.958% | 785,598 | +2.200% | |
| 2026-08-21 | 22.79 | 23.16 | 22.51 | 22.74 | +0.977% | 865,797 | +6.245% | |
| 2026-08-20 | 22.47 | 22.81 | 22.19 | 22.52 | +0.178% | 656,364 | +7.282% | |
| 2026-08-19 | 22.22 | 22.75 | 22.10 | 22.48 | +0.988% | 719,875 | +7.473% | |
| 2026-08-18 | 21.65 | 22.43 | 21.65 | 22.26 | +3.056% | 613,306 | +8.535% | |
| 2026-08-17 | 21.81 | 22.25 | 21.51 | 21.60 | -1.505% | 915,490 | +11.852% | |
| 2026-08-14 | 21.56 | 21.98 | 21.51 | 21.93 | +1.575% | 803,607 | +10.169% | Div $0.070 |
| 2026-08-13 | 21.36 | 21.79 | 21.16 | 21.59 | +3.006% | 696,071 | +11.904% | |
| 2026-08-12 | 20.62 | 21.21 | 20.39 | 20.96 | +1.649% | 697,237 | +15.267% | |
| 2026-08-11 | 20.61 | 20.76 | 20.38 | 20.62 | -0.194% | 627,224 | +17.168% | |
| 2026-08-10 | 20.88 | 21.28 | 20.64 | 20.66 | -2.224% | 671,258 | +16.941% | |
| 2026-08-07 | 21.02 | 21.49 | 20.88 | 21.13 | -0.938% | 695,589 | +14.340% | |
| 2026-08-06 | 21.00 | 21.38 | 20.76 | 21.33 | +2.845% | 860,106 | +13.268% | |
| 2026-08-05 | 20.65 | 20.97 | 20.59 | 20.74 | +0.436% | 815,966 | +16.490% | |
| 2026-08-04 | 20.56 | 20.69 | 20.30 | 20.65 | 0.000% | 845,555 | +16.998% | |
| 2026-08-03 | 20.35 | 20.66 | 20.05 | 20.65 | +3.405% | 1,161,489 | +16.998% | |
| 2026-07-31 | 19.93 | 20.43 | 19.64 | 19.97 | -1.285% | 969,841 | +20.981% | |
| 2026-07-30 | 22.27 | 22.65 | 20.17 | 20.23 | -8.627% | 1,423,947 | +19.427% | |
| 2026-07-29 | 21.50 | 23.00 | 21.30 | 22.14 | +3.458% | 3,042,529 | +9.124% | |
| 2026-07-28 | 20.95 | 21.46 | 20.76 | 21.40 | +2.638% | 1,025,284 | +12.897% | |
| 2026-07-27 | 20.51 | 21.00 | 20.49 | 20.85 | +2.912% | 820,850 | +15.875% | |
| 2026-07-24 | 19.85 | 20.38 | 19.75 | 20.26 | +2.790% | 614,313 | +19.250% | |
| 2026-07-23 | 19.75 | 19.76 | 19.21 | 19.71 | -0.530% | 817,390 | +22.577% | |
| 2026-07-22 | 20.36 | 20.61 | 19.79 | 19.82 | -3.624% | 957,422 | +21.928% | |
| 2026-07-21 | 20.87 | 21.44 | 20.10 | 20.56 | -2.281% | 1,219,003 | +17.510% | |
| 2026-07-20 | 20.61 | 21.30 | 20.50 | 21.04 | +2.634% | 742,736 | +14.829% | |
| 2026-07-17 | 20.54 | 21.26 | 20.47 | 20.50 | -0.485% | 848,266 | +17.854% | |
| 2026-07-16 | 19.80 | 20.61 | 19.80 | 20.60 | +4.357% | 1,334,605 | +17.282% | |
| 2026-07-15 | 20.87 | 20.87 | 19.45 | 19.74 | -5.460% | 1,496,184 | +22.391% | |
| 2026-07-14 | 21.42 | 21.54 | 20.75 | 20.88 | -2.339% | 1,097,118 | +15.709% | |
| 2026-07-13 | 21.39 | 21.60 | 20.84 | 21.38 | +0.659% | 977,545 | +13.003% | |
| 2026-07-10 | 20.91 | 21.27 | 20.71 | 21.24 | +2.066% | 791,375 | +13.748% | |
| 2026-07-09 | 20.47 | 20.89 | 20.26 | 20.81 | +1.661% | 1,443,188 | +16.098% | |
| 2026-07-08 | 20.95 | 20.95 | 20.34 | 20.47 | -1.492% | 1,561,906 | +18.026% | |
| 2026-07-07 | 20.99 | 21.39 | 20.57 | 20.78 | -0.906% | 1,116,156 | +16.266% | |
| 2026-07-06 | 20.83 | 21.02 | 20.02 | 20.97 | -1.318% | 1,824,908 | +15.212% | |
| 2026-07-02 | 20.00 | 21.79 | 19.99 | 21.25 | +6.303% | 3,410,595 | +13.694% | |
| 2026-07-01 | 19.58 | 19.99 | 19.46 | 19.99 | +3.201% | 2,044,406 | +20.860% | |
| 2026-06-30 | 19.73 | 19.87 | 19.26 | 19.37 | -1.825% | 1,616,069 | +24.729% | |
| 2026-06-29 | 18.92 | 19.90 | 18.80 | 19.73 | +3.353% | 1,875,724 | +22.453% | |
| 2026-06-26 | 18.25 | 19.23 | 18.20 | 19.09 | +5.703% | 3,204,972 | +26.558% | |
| 2026-06-25 | 18.34 | 18.51 | 18.02 | 18.06 | -1.365% | 823,458 | +33.776% | |
| 2026-06-24 | 17.54 | 18.83 | 17.25 | 18.31 | +4.748% | 2,177,749 | +31.950% | |
| 2026-06-23 | 17.10 | 17.64 | 16.98 | 17.48 | +3.188% | 1,404,748 | +38.215% | |
| 2026-06-22 | 16.96 | 17.06 | 16.43 | 16.94 | +2.171% | 1,269,227 | +42.621% | |
| 2026-06-18 | 17.08 | 17.08 | 16.25 | 16.58 | -1.544% | 1,462,083 | +45.718% | |
| 2026-06-17 | 16.91 | 17.24 | 16.73 | 16.84 | -0.414% | 825,707 | +43.468% | |
| 2026-06-16 | 16.78 | 17.08 | 16.72 | 16.91 | +1.745% | 708,635 | +42.874% | |
| 2026-06-15 | 16.83 | 16.88 | 16.45 | 16.62 | -0.479% | 670,442 | +45.367% | |
| 2026-06-12 | 17.08 | 17.21 | 16.68 | 16.70 | -1.417% | 582,549 | +44.671% | |
| 2026-06-11 | 17.10 | 17.51 | 16.94 | 16.94 | -0.936% | 748,654 | +42.621% | |
| 2026-06-10 | 16.83 | 17.27 | 16.71 | 17.10 | +2.334% | 921,278 | +41.287% | |
| 2026-06-09 | 16.58 | 16.93 | 16.46 | 16.71 | +1.273% | 694,167 | +44.584% | |
| 2026-06-08 | 16.72 | 16.83 | 16.48 | 16.50 | -1.434% | 429,757 | +46.424% | |
| 2026-06-05 | 16.36 | 16.93 | 16.35 | 16.74 | +4.429% | 895,082 | +44.325% | |
| 2026-06-04 | 16.44 | 16.68 | 16.00 | 16.03 | -0.988% | 835,938 | +50.717% | |
| 2026-06-03 | 17.23 | 17.28 | 16.13 | 16.19 | -6.847% | 1,286,426 | +49.228% | |
| 2026-06-02 | 17.80 | 17.97 | 17.36 | 17.38 | -2.524% | 785,124 | +39.010% | |
| 2026-06-01 | 17.79 | 18.27 | 17.73 | 17.83 | -1.109% | 823,040 | +35.502% | |
| 2026-05-29 | 18.23 | 18.25 | 17.86 | 18.03 | -1.368% | 1,304,059 | +33.999% | |
| 2026-05-28 | 18.64 | 18.80 | 18.25 | 18.28 | -2.194% | 725,513 | +32.166% | |
| 2026-05-27 | 18.68 | 19.15 | 18.57 | 18.69 | +0.430% | 1,880,105 | +29.267% | |
| 2026-05-26 | 18.70 | 18.80 | 18.32 | 18.61 | -0.107% | 808,852 | +29.823% | |
| 2026-05-22 | 18.77 | 18.83 | 18.45 | 18.63 | +0.107% | 712,825 | +29.683% | |
| 2026-05-21 | 18.50 | 18.71 | 18.25 | 18.61 | -0.375% | 1,180,617 | +29.823% | |
| 2026-05-20 | 18.48 | 18.89 | 18.25 | 18.68 | +1.082% | 1,763,020 | +29.336% | |
| 2026-05-19 | 19.01 | 19.11 | 18.41 | 18.48 | -2.634% | 1,257,355 | +30.736% | |
| 2026-05-18 | 18.80 | 19.27 | 18.75 | 18.98 | +0.957% | 2,710,318 | +27.292% | |
| 2026-05-15 | 18.67 | 19.04 | 18.51 | 18.80 | +0.858% | 1,452,358 | +28.511% | |
| 2026-05-14 | 18.28 | 18.71 | 18.15 | 18.64 | +2.418% | 1,085,691 | +29.614% | |
| 2026-05-13 | 18.49 | 18.73 | 17.95 | 18.20 | -2.308% | 1,180,583 | +32.747% | |
| 2026-05-12 | 18.62 | 18.82 | 18.45 | 18.63 | +0.377% | 1,370,690 | +29.683% | |
| 2026-05-11 | 18.42 | 19.01 | 18.42 | 18.56 | +0.542% | 1,368,293 | +30.172% | |
| 2026-05-08 | 18.90 | 18.90 | 18.39 | 18.46 | -2.173% | 860,386 | +30.878% | |
| 2026-05-07 | 18.70 | 18.94 | 18.60 | 18.87 | +0.694% | 1,782,703 | +28.034% | |
| 2026-05-06 | 18.76 | 18.94 | 18.48 | 18.74 | +0.699% | 1,108,378 | +28.922% | |
| 2026-05-05 | 18.50 | 18.77 | 18.27 | 18.61 | +0.977% | 1,657,815 | +29.823% | |
| 2026-05-04 | 18.55 | 19.08 | 18.27 | 18.43 | -1.020% | 1,466,513 | +31.091% | |
| 2026-05-01 | 18.65 | 18.90 | 18.20 | 18.62 | -0.161% | 2,120,434 | +29.753% | |
| 2026-04-30 | 18.41 | 18.73 | 17.79 | 18.65 | +1.304% | 2,288,669 | +29.544% | |
| 2026-04-29 | 19.45 | 20.17 | 18.21 | 18.41 | -2.438% | 5,351,162 | +31.233% | |
| 2026-04-28 | 18.80 | 19.29 | 18.57 | 18.87 | -0.317% | 1,532,989 | +28.034% | |
| 2026-04-27 | 18.45 | 19.09 | 18.45 | 18.93 | +2.491% | 1,336,226 | +27.628% | |
| 2026-04-24 | 18.15 | 18.50 | 17.94 | 18.47 | +1.372% | 1,006,634 | +30.807% | |
| 2026-04-23 | 18.71 | 18.96 | 18.00 | 18.22 | -3.137% | 777,685 | +32.602% | |
| 2026-04-22 | 18.98 | 19.14 | 18.55 | 18.81 | -0.896% | 1,038,795 | +28.442% | |
| 2026-04-21 | 18.98 | 19.12 | 18.59 | 18.98 | 0.000% | 1,044,157 | +27.292% | |
| 2026-04-20 | 19.58 | 19.93 | 18.97 | 18.98 | -3.311% | 1,414,594 | +27.292% | |
| 2026-04-17 | 19.00 | 19.75 | 18.84 | 19.63 | +3.370% | 3,219,544 | +23.077% | |
| 2026-04-16 | 18.40 | 19.14 | 18.36 | 18.99 | +3.263% | 2,181,198 | +27.225% | |
| 2026-04-15 | 17.94 | 18.47 | 17.94 | 18.39 | +2.680% | 1,531,000 | +31.376% | |
| 2026-04-14 | 17.92 | 18.15 | 17.75 | 17.91 | -0.776% | 1,616,607 | +34.897% | |
| 2026-04-13 | 18.00 | 18.16 | 17.88 | 18.05 | +0.278% | 1,984,360 | +33.850% | |
| 2026-04-10 | 17.79 | 18.03 | 17.46 | 18.00 | +1.237% | 1,505,039 | +34.222% | |
| 2026-04-09 | 18.03 | 18.23 | 17.75 | 17.78 | -1.768% | 1,455,286 | +35.883% | |
| 2026-04-08 | 18.25 | 18.25 | 17.89 | 18.10 | +0.836% | 1,399,948 | +33.481% | |
| 2026-04-07 | 18.04 | 18.18 | 17.92 | 17.95 | -0.499% | 845,796 | +34.596% | |
| 2026-04-06 | 18.00 | 18.22 | 17.82 | 18.04 | +0.222% | 826,923 | +33.925% | |
| 2026-04-02 | 17.60 | 18.14 | 17.21 | 18.00 | +0.559% | 2,826,589 | +34.222% | |
| 2026-04-01 | 18.09 | 18.20 | 17.77 | 17.90 | -0.556% | 1,706,127 | +34.972% | |
| 2026-03-31 | 18.30 | 18.30 | 17.94 | 18.00 | -0.166% | 1,993,700 | +34.222% | |
| 2026-03-30 | 17.79 | 18.24 | 17.59 | 18.03 | +2.677% | 1,282,071 | +33.999% | |
| 2026-03-27 | 17.85 | 18.03 | 17.45 | 17.56 | -2.607% | 2,097,504 | +37.585% | |
| 2026-03-26 | 17.59 | 18.22 | 17.51 | 18.03 | +1.463% | 1,758,374 | +33.999% | |
| 2026-03-25 | 17.92 | 18.00 | 17.43 | 17.77 | +0.113% | 2,266,842 | +35.959% | |
| 2026-03-24 | 17.73 | 18.17 | 17.46 | 17.75 | +4.535% | 3,779,019 | +36.113% | |
| 2026-03-23 | 16.50 | 17.25 | 16.45 | 16.98 | +3.726% | 3,686,021 | +42.285% | |
| 2026-03-20 | 17.19 | 17.39 | 15.95 | 16.37 | -5.376% | 8,670,060 | +47.587% | |
| 2026-03-19 | 17.75 | 17.87 | 17.20 | 17.30 | -2.535% | 2,652,042 | +39.653% | |
| 2026-03-18 | 18.25 | 18.45 | 17.47 | 17.75 | -2.686% | 2,532,975 | +36.113% | |
| 2026-03-17 | 18.26 | 18.49 | 18.07 | 18.24 | +0.941% | 1,941,201 | +32.456% | |
| 2026-03-16 | 17.70 | 18.27 | 17.70 | 18.07 | +2.380% | 2,107,132 | +33.702% | |
| 2026-03-13 | 17.31 | 17.82 | 17.31 | 17.65 | +2.200% | 1,983,297 | +36.884% | |
| 2026-03-12 | 16.98 | 17.41 | 16.75 | 17.27 | +0.290% | 2,229,082 | +39.896% | |
| 2026-03-11 | 17.75 | 17.87 | 17.09 | 17.22 | -2.712% | 1,984,798 | +40.302% | |
| 2026-03-10 | 17.67 | 18.00 | 17.38 | 17.70 | 0.000% | 2,337,377 | +36.497% | |
| 2026-03-09 | 18.56 | 18.59 | 17.50 | 17.70 | -4.221% | 2,983,290 | +36.497% | |
| 2026-03-06 | 19.21 | 19.27 | 18.31 | 18.48 | -5.085% | 2,621,088 | +30.736% | |
| 2026-03-05 | 19.41 | 19.68 | 19.11 | 19.47 | +0.309% | 1,754,134 | +24.088% | |
| 2026-03-04 | 19.35 | 19.70 | 19.07 | 19.41 | +0.310% | 1,829,444 | +24.472% | |
| 2026-03-03 | 19.00 | 19.50 | 18.80 | 19.35 | +0.781% | 1,954,126 | +24.858% | |
| 2026-03-02 | 18.92 | 19.66 | 18.65 | 19.20 | +1.053% | 2,646,323 | +25.833% | |
| 2026-02-27 | 19.68 | 19.68 | 18.53 | 19.00 | -2.813% | 2,418,015 | +27.158% | |
| 2026-02-26 | 19.26 | 19.93 | 18.86 | 19.55 | +0.308% | 3,284,221 | +23.581% | |
| 2026-02-25 | 18.00 | 19.50 | 17.77 | 19.49 | +9.679% | 6,082,767 | +23.961% | |
| 2026-02-24 | 16.59 | 17.84 | 16.59 | 17.77 | +6.599% | 2,666,696 | +35.959% | |
| 2026-02-23 | 16.90 | 17.07 | 16.61 | 16.67 | -1.244% | 1,173,204 | +44.931% | |
| 2026-02-20 | 16.89 | 17.40 | 16.77 | 16.88 | +0.536% | 1,419,352 | +43.128% | |
| 2026-02-19 | 16.91 | 16.99 | 16.39 | 16.79 | -0.651% | 629,048 | +43.895% | |
| 2026-02-18 | 17.20 | 17.27 | 16.55 | 16.90 | -1.630% | 679,084 | +42.959% | |
| 2026-02-17 | 17.05 | 17.35 | 16.96 | 17.18 | +1.838% | 459,323 | +40.629% | |
| 2026-02-13 | 16.80 | 17.04 | 16.47 | 16.87 | +1.200% | 384,342 | +43.213% | |
| 2026-02-12 | 17.17 | 17.41 | 16.02 | 16.67 | -2.400% | 1,136,151 | +44.931% | |
| 2026-02-11 | 17.41 | 17.46 | 16.77 | 17.08 | -1.100% | 911,269 | +41.452% | |
| 2026-02-10 | 17.16 | 17.57 | 17.07 | 17.27 | +0.641% | 575,243 | +39.896% | |
| 2026-02-09 | 17.57 | 17.83 | 17.02 | 17.16 | -2.721% | 1,018,456 | +40.793% | |
| 2026-02-06 | 17.04 | 17.75 | 17.04 | 17.64 | +2.977% | 849,065 | +36.961% | |
| 2026-02-05 | 17.08 | 17.50 | 16.83 | 17.13 | +0.587% | 845,486 | +41.039% | |
| 2026-02-04 | 17.14 | 17.30 | 16.73 | 17.03 | -0.176% | 719,412 | +41.867% | |
| 2026-02-03 | 17.04 | 17.43 | 16.79 | 17.06 | +0.176% | 1,124,742 | +41.618% | |
| 2026-02-02 | 17.00 | 17.64 | 16.77 | 17.03 | -1.161% | 951,434 | +41.867% | |
| 2026-01-30 | 16.77 | 17.34 | 16.59 | 17.23 | +2.804% | 1,064,407 | +40.221% | |
| 2026-01-29 | 16.19 | 16.78 | 15.96 | 16.76 | +4.881% | 1,056,386 | +44.153% | |
| 2026-01-28 | 15.89 | 16.20 | 15.76 | 15.98 | +1.203% | 738,797 | +51.189% | |
| 2026-01-27 | 15.89 | 16.16 | 15.75 | 15.79 | -0.253% | 782,313 | +53.008% | |
| 2026-01-26 | 15.84 | 16.22 | 15.72 | 15.83 | -0.126% | 597,590 | +52.622% | |
| 2026-01-23 | 16.24 | 16.32 | 15.75 | 15.85 | -2.999% | 805,642 | +52.429% | |
| 2026-01-22 | 16.44 | 16.46 | 16.09 | 16.34 | -0.608% | 777,103 | +47.858% | |
| 2026-01-21 | 16.29 | 16.62 | 16.12 | 16.44 | +1.045% | 1,349,245 | +46.959% | |
| 2026-01-20 | 16.23 | 16.73 | 16.01 | 16.27 | -0.123% | 836,632 | +48.494% | |
| 2026-01-16 | 16.17 | 16.54 | 16.14 | 16.29 | +0.742% | 842,092 | +48.312% | |
| 2026-01-15 | 16.47 | 16.70 | 16.09 | 16.17 | -2.649% | 612,379 | +49.412% | |
| 2026-01-14 | 17.23 | 17.41 | 16.46 | 16.61 | -3.933% | 926,922 | +45.455% | |
| 2026-01-13 | 17.78 | 18.00 | 17.22 | 17.29 | -2.040% | 982,454 | +39.734% | |
| 2026-01-12 | 18.02 | 18.13 | 17.59 | 17.65 | -2.486% | 737,657 | +36.884% | |
| 2026-01-09 | 18.88 | 18.99 | 17.93 | 18.10 | -2.897% | 711,536 | +33.481% | |
| 2026-01-08 | 18.55 | 19.02 | 18.48 | 18.64 | +0.377% | 994,422 | +29.614% | |
| 2026-01-07 | 18.30 | 18.88 | 18.12 | 18.57 | +0.924% | 1,068,134 | +30.102% | |
| 2026-01-06 | 18.29 | 18.53 | 17.83 | 18.40 | +0.218% | 1,397,195 | +31.304% | |
| 2026-01-05 | 18.58 | 18.84 | 18.27 | 18.36 | -1.078% | 888,240 | +31.590% | |
| 2026-01-02 | 19.48 | 19.48 | 18.46 | 18.56 | -4.723% | 1,560,654 | +30.172% | |
| 2025-12-31 | 19.56 | 19.73 | 19.30 | 19.48 | -0.358% | 1,079,824 | +24.025% | |
| 2025-12-30 | 19.72 | 19.87 | 19.25 | 19.55 | -0.963% | 1,580,718 | +23.581% | |
| 2025-12-29 | 19.16 | 19.89 | 19.15 | 19.74 | +3.027% | 1,551,529 | +22.391% | |
| 2025-12-26 | 19.55 | 19.64 | 19.13 | 19.16 | -1.945% | 535,247 | +26.096% | |
| 2025-12-24 | 19.76 | 19.81 | 19.51 | 19.54 | -0.560% | 582,817 | +23.644% | |
| 2025-12-23 | 19.48 | 19.76 | 19.18 | 19.65 | +0.976% | 1,130,404 | +22.952% | |
| 2025-12-22 | 18.90 | 19.72 | 18.74 | 19.46 | +3.953% | 1,282,877 | +24.152% | |
| 2025-12-19 | 18.33 | 19.08 | 17.66 | 18.72 | +0.862% | 1,570,523 | +29.060% | |
| 2025-12-18 | 18.28 | 18.77 | 18.28 | 18.56 | +0.651% | 1,536,246 | +30.172% | |
| 2025-12-17 | 18.37 | 18.46 | 17.88 | 18.44 | +1.263% | 2,968,640 | +31.020% | |
| 2025-12-16 | 17.57 | 18.51 | 17.38 | 18.21 | +4.236% | 3,173,110 | +32.674% | |
| 2025-12-15 | 18.20 | 18.25 | 16.61 | 17.47 | -2.782% | 2,703,098 | +38.294% | |
| 2025-12-12 | 18.30 | 18.30 | 17.52 | 17.97 | -2.017% | 1,242,462 | +34.446% | |
| 2025-12-11 | 18.46 | 19.43 | 18.05 | 18.34 | -0.488% | 2,278,738 | +31.734% | |
| 2025-12-10 | 18.02 | 18.69 | 17.75 | 18.43 | +1.711% | 1,100,647 | +31.091% | |
| 2025-12-09 | 16.37 | 18.20 | 16.37 | 18.12 | +9.354% | 1,198,672 | +33.333% | |
| 2025-12-08 | 16.25 | 16.72 | 15.92 | 16.57 | +2.728% | 489,996 | +45.806% | |
| 2025-12-05 | 16.01 | 16.24 | 15.81 | 16.13 | +0.687% | 612,441 | +49.783% | |
| 2025-12-04 | 16.24 | 16.26 | 15.93 | 16.02 | -1.233% | 530,079 | +50.811% | |
| 2025-12-03 | 16.38 | 16.38 | 15.89 | 16.22 | -0.613% | 411,323 | +48.952% | |
| 2025-12-02 | 16.37 | 16.59 | 15.93 | 16.32 | +0.431% | 602,744 | +48.039% | |
| 2025-12-01 | 16.63 | 16.78 | 16.14 | 16.25 | -3.789% | 764,776 | +48.677% | |
| 2025-11-28 | 16.94 | 17.00 | 16.65 | 16.89 | 0.000% | 330,592 | +43.043% | |
| 2025-11-26 | 16.89 | 17.00 | 16.59 | 16.89 | -0.059% | 525,470 | +43.043% | |
| 2025-11-25 | 17.12 | 17.30 | 16.70 | 16.90 | -1.112% | 504,315 | +42.959% | |
| 2025-11-24 | 16.05 | 17.19 | 15.99 | 17.09 | +6.480% | 1,141,385 | +41.369% | |
| 2025-11-21 | 15.43 | 16.16 | 15.11 | 16.05 | +3.083% | 1,013,150 | +50.530% | |
| 2025-11-20 | 15.88 | 15.93 | 15.21 | 15.57 | -1.642% | 1,006,452 | +55.170% | |
| 2025-11-19 | 16.34 | 16.48 | 15.77 | 15.83 | -3.180% | 857,253 | +52.622% | |
| 2025-11-18 | 16.36 | 16.68 | 16.20 | 16.35 | -0.061% | 778,388 | +47.768% | |
| 2025-11-17 | 16.81 | 16.81 | 16.25 | 16.36 | -2.387% | 579,470 | +47.677% | |
| 2025-11-14 | 16.52 | 16.85 | 16.39 | 16.76 | +1.025% | 881,515 | +44.153% | |
| 2025-11-13 | 16.83 | 16.98 | 16.53 | 16.59 | -0.659% | 1,358,081 | +45.630% | |
| 2025-11-12 | 16.78 | 17.05 | 16.24 | 16.70 | -0.299% | 913,090 | +44.671% | |
| 2025-11-11 | 16.87 | 17.03 | 16.57 | 16.75 | -0.829% | 649,616 | +44.239% | |
| 2025-11-10 | 16.63 | 17.03 | 16.18 | 16.89 | +1.747% | 896,665 | +43.043% | |
| 2025-11-07 | 16.50 | 16.95 | 15.82 | 16.60 | -0.120% | 1,244,736 | +45.542% | |
| 2025-11-06 | 17.25 | 17.64 | 16.48 | 16.62 | -1.071% | 1,594,855 | +45.367% | |
| 2025-11-05 | 16.54 | 17.33 | 16.48 | 16.80 | +2.314% | 1,564,928 | +43.810% | |
| 2025-11-04 | 15.94 | 16.48 | 15.90 | 16.42 | +1.861% | 1,272,932 | +47.138% | |
| 2025-11-03 | 15.99 | 16.64 | 15.75 | 16.12 | +0.813% | 1,179,331 | +49.876% | |
| 2025-10-31 | 15.82 | 16.29 | 15.81 | 15.99 | +1.011% | 787,790 | +51.094% | |
| 2025-10-30 | 15.48 | 15.94 | 15.42 | 15.83 | +1.866% | 678,264 | +52.622% | |
| 2025-10-29 | 15.54 | 15.99 | 15.37 | 15.54 | 0.000% | 1,059,070 | +55.470% | |
| 2025-10-28 | 15.34 | 15.62 | 15.14 | 15.54 | +0.975% | 857,206 | +55.470% | |
| 2025-10-27 | 15.80 | 15.95 | 15.36 | 15.39 | -2.161% | 586,762 | +56.985% | |
| 2025-10-24 | 15.68 | 16.07 | 15.61 | 15.73 | +1.158% | 745,998 | +53.592% | |
| 2025-10-23 | 14.80 | 15.64 | 14.56 | 15.55 | +4.714% | 867,744 | +55.370% | |
| 2025-10-22 | 14.94 | 15.01 | 14.63 | 14.85 | -0.536% | 726,863 | +62.694% | |
| 2025-10-21 | 14.88 | 15.41 | 14.85 | 14.93 | -0.134% | 844,099 | +61.822% | |
| 2025-10-20 | 14.92 | 15.06 | 14.67 | 14.95 | +1.839% | 548,748 | +61.605% | |
| 2025-10-17 | 14.32 | 14.79 | 14.20 | 14.68 | +2.086% | 1,669,220 | +64.578% | |
| 2025-10-16 | 15.20 | 15.39 | 14.37 | 14.38 | -6.319% | 2,234,326 | +68.011% | |
| 2025-10-15 | 15.46 | 15.68 | 15.17 | 15.35 | -0.325% | 3,128,839 | +57.394% | |
| 2025-10-14 | 15.45 | 16.08 | 15.18 | 15.40 | -0.194% | 3,054,685 | +56.883% | |
| 2025-10-13 | 15.65 | 15.68 | 15.22 | 15.43 | -1.469% | 1,012,002 | +56.578% | |
| 2025-10-10 | 15.82 | 16.16 | 15.58 | 15.66 | -0.635% | 1,684,736 | +54.278% | |
| 2025-10-09 | 16.42 | 16.54 | 15.58 | 15.76 | -3.609% | 1,908,226 | +53.299% | |
| 2025-10-08 | 16.25 | 16.50 | 16.06 | 16.35 | +1.616% | 3,420,117 | +47.768% | |
| 2025-10-07 | 16.07 | 16.38 | 15.86 | 16.09 | +0.437% | 1,418,234 | +50.155% | |
| 2025-10-06 | 15.93 | 16.20 | 15.56 | 16.02 | +1.779% | 1,003,854 | +50.811% | |
| 2025-10-03 | 14.73 | 15.83 | 14.71 | 15.74 | +6.857% | 1,094,719 | +53.494% | |
| 2025-10-02 | 14.91 | 15.15 | 14.45 | 14.73 | -1.207% | 1,111,138 | +64.019% | |
| 2025-10-01 | 15.26 | 16.00 | 14.71 | 14.91 | -5.543% | 2,173,153 | +62.039% | |
| 2025-09-30 | 14.68 | 16.00 | 13.26 | 15.79 | +6.440% | 6,470,503 | +53.057% | |
| 2025-09-29 | 15.00 | 15.20 | 14.75 | 14.83 | -0.869% | 1,812,191 | +62.913% | |
| 2025-09-26 | 15.22 | 15.75 | 14.81 | 14.96 | -0.664% | 1,589,831 | +61.497% | |
| 2025-09-25 | 14.59 | 15.30 | 14.36 | 15.06 | +7.112% | 2,036,031 | +60.425% | |
| 2025-09-24 | 14.92 | 15.07 | 13.62 | 14.06 | -4.158% | 1,548,158 | +71.835% | |
| 2025-09-23 | 15.11 | 15.40 | 14.64 | 14.67 | -1.279% | 1,094,408 | +64.690% | |
| 2025-09-22 | 14.77 | 14.99 | 14.50 | 14.86 | +0.951% | 958,447 | +62.584% | |
| 2025-09-19 | 14.87 | 15.08 | 14.44 | 14.72 | -0.675% | 6,645,223 | +64.130% | |
| 2025-09-18 | 13.47 | 15.08 | 13.36 | 14.82 | +16.327% | 2,220,231 | +63.023% | |
| 2025-09-17 | 14.15 | 14.38 | 12.53 | 12.74 | -9.517% | 2,354,270 | +89.639% | |
| 2025-09-16 | 13.91 | 14.18 | 13.71 | 14.08 | +1.222% | 851,837 | +71.591% | |
| 2025-09-15 | 14.42 | 14.76 | 13.63 | 13.91 | -3.403% | 1,112,576 | +73.688% | |
| 2025-09-12 | 13.82 | 14.45 | 13.66 | 14.40 | +4.197% | 722,087 | +67.778% | |
| 2025-09-11 | 13.35 | 13.88 | 13.24 | 13.82 | +2.751% | 907,556 | +74.819% | |
| 2025-09-10 | 13.88 | 14.14 | 13.42 | 13.45 | -4.474% | 982,735 | +79.628% | |
| 2025-09-09 | 14.21 | 14.50 | 13.70 | 14.08 | -0.495% | 1,316,978 | +71.591% | |
| 2025-09-08 | 13.80 | 14.23 | 13.40 | 14.15 | +3.209% | 1,430,859 | +70.742% | |
| 2025-09-05 | 13.95 | 14.11 | 13.43 | 13.71 | -0.939% | 779,763 | +76.222% | |
| 2025-09-04 | 13.40 | 14.15 | 13.32 | 13.84 | +2.900% | 1,049,542 | +74.566% | |
| 2025-09-03 | 13.50 | 13.64 | 13.29 | 13.45 | -0.223% | 997,809 | +79.628% | |
| 2025-09-02 | 13.24 | 13.74 | 13.14 | 13.48 | +0.747% | 698,827 | +79.228% | |
| 2025-08-29 | 13.34 | 13.58 | 13.00 | 13.38 | +0.150% | 708,246 | +80.568% | |
| 2025-08-28 | 14.02 | 14.06 | 13.36 | 13.36 | -5.114% | 700,112 | +80.838% | |
| 2025-08-27 | 13.55 | 14.77 | 13.44 | 14.08 | +8.978% | 1,781,613 | +71.591% | |
| 2025-08-26 | 13.80 | 13.98 | 12.77 | 12.92 | -6.647% | 1,996,515 | +86.997% | |
| 2025-08-25 | 14.19 | 14.41 | 13.80 | 13.84 | -2.329% | 1,065,062 | +74.566% | |
| 2025-08-22 | 14.63 | 14.89 | 14.08 | 14.17 | -2.945% | 443,315 | +70.501% | |
| 2025-08-21 | 14.41 | 14.70 | 14.18 | 14.60 | +0.620% | 406,401 | +65.479% | |
| 2025-08-20 | 14.24 | 14.70 | 14.11 | 14.51 | +1.896% | 612,799 | +66.506% | |
| 2025-08-19 | 14.55 | 14.97 | 14.10 | 14.24 | -2.063% | 651,879 | +69.663% | |
| 2025-08-18 | 14.54 | 15.05 | 14.45 | 14.54 | -0.069% | 726,300 | +66.162% | |
| 2025-08-15 | 15.01 | 15.72 | 14.49 | 14.55 | -4.213% | 714,086 | +66.048% | |
| 2025-08-14 | 15.38 | 15.50 | 14.45 | 15.19 | -1.746% | 857,976 | +59.052% | |
| 2025-08-13 | 17.05 | 17.05 | 14.95 | 15.46 | -9.139% | 1,552,995 | +56.274% | |
| 2025-08-12 | 17.48 | 17.65 | 16.50 | 17.02 | -2.660% | 876,900 | +41.992% | |
| 2025-08-11 | 17.07 | 17.66 | 17.06 | 17.48 | +2.043% | 569,232 | +38.215% | |
| 2025-08-08 | 17.50 | 17.57 | 16.85 | 17.13 | -0.868% | 693,541 | +41.039% | |
| 2025-08-07 | 18.46 | 18.46 | 16.81 | 17.28 | -6.595% | 758,153 | +39.815% | |
| 2025-08-06 | 18.49 | 18.69 | 17.90 | 18.50 | +0.927% | 371,953 | +30.595% | |
| 2025-08-05 | 18.52 | 18.75 | 17.74 | 18.33 | -0.865% | 318,248 | +31.806% | |
| 2025-08-04 | 18.28 | 18.55 | 17.75 | 18.49 | +1.093% | 286,087 | +30.665% | |
| 2025-08-01 | 18.73 | 18.87 | 18.20 | 18.29 | -2.713% | 198,036 | +32.094% | |
| 2025-07-31 | 19.09 | 19.26 | 18.18 | 18.80 | -2.490% | 377,207 | +28.511% | |
| 2025-07-30 | 19.13 | 19.44 | 18.90 | 19.28 | +1.474% | 290,696 | +25.311% | |
| 2025-07-29 | 19.59 | 19.62 | 18.98 | 19.00 | -2.913% | 152,709 | +27.158% | |
| 2025-07-28 | 20.12 | 20.50 | 19.34 | 19.57 | -1.856% | 341,619 | +23.454% | |
| 2025-07-25 | 19.37 | 19.99 | 19.02 | 19.94 | +2.996% | 198,181 | +21.163% | |
| 2025-07-24 | 18.60 | 19.63 | 18.28 | 19.36 | +4.198% | 261,452 | +24.793% | |
| 2025-07-23 | 18.75 | 19.34 | 18.27 | 18.58 | -0.695% | 225,988 | +30.032% | |
| 2025-07-22 | 18.40 | 19.19 | 18.02 | 18.71 | +1.685% | 265,067 | +29.129% | |
| 2025-07-21 | 18.38 | 18.75 | 17.96 | 18.40 | 0.000% | 323,685 | +31.304% | |
| 2025-07-18 | 18.53 | 19.05 | 18.21 | 18.40 | -0.271% | 317,475 | +31.304% | |
| 2025-07-17 | 19.05 | 19.14 | 17.77 | 18.45 | -2.381% | 473,106 | +30.949% | |
| 2025-07-16 | 18.39 | 19.01 | 17.30 | 18.90 | +1.997% | 779,506 | +27.831% | |
| 2025-07-15 | 19.45 | 19.86 | 18.23 | 18.53 | -4.681% | 592,250 | +30.383% | |
| 2025-07-14 | 18.87 | 19.95 | 18.62 | 19.44 | +1.303% | 368,574 | +24.280% | |
| 2025-07-11 | 18.70 | 19.64 | 18.42 | 19.19 | +1.160% | 359,416 | +25.899% | |
| 2025-07-10 | 18.65 | 19.21 | 17.77 | 18.97 | +1.444% | 358,434 | +27.359% | |
| 2025-07-09 | 19.00 | 19.45 | 18.32 | 18.70 | -2.094% | 377,568 | +29.198% | |
| 2025-07-08 | 19.27 | 19.49 | 18.54 | 19.10 | -1.900% | 358,870 | +26.492% | |
| 2025-07-07 | 20.42 | 20.95 | 19.30 | 19.47 | -6.349% | 885,425 | +24.088% | |
| 2025-07-03 | 20.46 | 20.80 | 20.14 | 20.79 | +1.365% | 311,172 | +16.210% | |
| 2025-07-02 | 21.02 | 21.02 | 19.76 | 20.51 | -2.380% | 901,029 | +17.796% | |
| 2025-07-01 | 21.59 | 21.66 | 20.53 | 21.01 | -3.001% | 951,508 | +14.993% | |
| 2025-06-30 | 20.52 | 21.69 | 19.23 | 21.66 | +4.891% | 1,786,672 | +11.542% | |
| 2025-06-27 | 20.42 | 22.15 | 20.35 | 20.65 | -2.133% | 1,195,675 | +16.998% | |
| 2025-06-26 | 20.81 | 21.80 | 20.33 | 21.10 | -1.032% | 683,027 | +14.502% | |
| 2025-06-25 | 21.54 | 22.62 | 20.54 | 21.32 | -1.932% | 3,026,928 | +13.321% | |
| 2025-06-24 | 22.29 | 22.68 | 20.25 | 21.74 | -2.686% | 899,791 | +11.132% | |
| 2025-06-23 | 22.80 | 23.43 | 21.26 | 22.34 | -4.120% | 1,232,287 | +8.147% | |
| 2025-06-20 | 20.25 | 25.90 | 19.50 | 23.30 | +15.062% | 6,588,348 | +3.691% | |
| 2025-06-18 | 21.00 | 21.43 | 19.11 | 20.25 | 0.000% | 11,950,499 | +19.309% |