VERA
Vera Therapeutics, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:45:30 PM EDT
29.38USD-3.419%(-1.04)955,567
25.15Bid29.39Ask4.24SpreadVERA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.55 | 30.55 | 28.79 | 29.38 | -3.419% | 955,567 | 0.000% |
| 2026-10-02 | 31.16 | 31.27 | 29.80 | 30.42 | -1.839% | 1,614,860 | -3.419% |
| 2026-10-01 | 32.14 | 32.44 | 30.87 | 30.99 | -4.026% | 1,009,595 | -5.195% |
| 2026-09-30 | 32.57 | 33.60 | 32.20 | 32.29 | -0.263% | 1,800,119 | -9.012% |
| 2026-09-29 | 32.50 | 32.84 | 31.90 | 32.38 | -0.385% | 1,457,497 | -9.251% |
| 2026-09-28 | 32.34 | 33.04 | 31.42 | 32.50 | -0.123% | 1,464,643 | -9.600% |
| 2026-09-25 | 33.34 | 33.44 | 32.46 | 32.54 | -2.400% | 1,250,504 | -9.711% |
| 2026-09-24 | 32.72 | 33.68 | 32.23 | 33.34 | +0.877% | 1,691,471 | -11.878% |
| 2026-09-23 | 36.27 | 36.50 | 32.63 | 33.05 | -8.853% | 2,018,428 | -11.104% |
| 2026-09-22 | 34.67 | 36.50 | 34.30 | 36.26 | +5.869% | 1,977,684 | -18.974% |
| 2026-09-21 | 34.50 | 34.98 | 33.65 | 34.25 | +0.735% | 1,234,664 | -14.219% |
| 2026-09-18 | 34.56 | 34.56 | 33.08 | 34.00 | -0.788% | 4,191,151 | -13.588% |
| 2026-09-17 | 32.50 | 36.23 | 32.50 | 34.27 | +7.869% | 3,885,469 | -14.269% |
| 2026-09-16 | 33.22 | 34.00 | 31.19 | 31.77 | -5.643% | 3,911,880 | -7.523% |
| 2026-09-15 | 37.14 | 37.14 | 32.73 | 33.67 | -1.116% | 10,493,231 | -12.741% |
| 2026-09-14 | 35.11 | 35.53 | 33.22 | 34.05 | -2.853% | 1,708,230 | -13.715% |
| 2026-09-11 | 33.91 | 35.29 | 33.75 | 35.05 | +4.315% | 3,796,747 | -16.177% |
| 2026-09-10 | 33.49 | 34.29 | 32.88 | 33.60 | -0.533% | 2,027,524 | -12.560% |
| 2026-09-09 | 34.84 | 35.48 | 33.75 | 33.78 | -4.252% | 939,205 | -13.025% |
| 2026-09-08 | 35.80 | 35.99 | 34.88 | 35.28 | -1.700% | 1,442,839 | -16.723% |
| 2026-09-04 | 34.69 | 36.41 | 34.69 | 35.89 | +2.572% | 1,184,659 | -18.139% |
| 2026-09-03 | 35.53 | 35.74 | 34.53 | 34.99 | -1.879% | 929,048 | -16.033% |
| 2026-09-02 | 34.44 | 35.73 | 33.81 | 35.66 | +4.178% | 1,756,873 | -17.611% |
| 2026-09-01 | 33.73 | 34.40 | 33.65 | 34.23 | +0.440% | 4,070,016 | -14.169% |
| 2026-08-31 | 33.64 | 34.38 | 33.18 | 34.08 | -0.322% | 1,536,716 | -13.791% |
| 2026-08-28 | 34.40 | 34.47 | 33.34 | 34.19 | -1.185% | 1,257,469 | -14.068% |
| 2026-08-27 | 36.70 | 36.70 | 34.10 | 34.60 | -6.029% | 2,781,910 | -15.087% |
| 2026-08-26 | 35.10 | 36.96 | 34.64 | 36.82 | +4.365% | 2,378,297 | -20.206% |
| 2026-08-25 | 34.05 | 35.57 | 34.00 | 35.28 | +4.626% | 2,490,201 | -16.723% |
| 2026-08-24 | 32.25 | 35.09 | 32.02 | 33.72 | +4.477% | 2,409,729 | -12.871% |
| 2026-08-21 | 31.42 | 32.97 | 31.03 | 32.27 | +3.247% | 1,288,428 | -8.970% |
| 2026-08-20 | 32.30 | 32.30 | 30.72 | 31.26 | -3.145% | 1,564,138 | -6.014% |
| 2026-08-19 | 32.88 | 33.48 | 31.70 | 32.27 | -0.015% | 1,259,823 | -8.970% |
| 2026-08-18 | 31.31 | 32.35 | 31.31 | 32.28 | +2.055% | 1,033,570 | -8.984% |
| 2026-08-17 | 31.30 | 32.72 | 31.10 | 31.63 | 0.000% | 2,748,819 | -7.113% |
| 2026-08-14 | 31.29 | 32.31 | 29.73 | 31.63 | +9.484% | 5,875,763 | -7.113% |
| 2026-08-13 | 29.99 | 30.11 | 28.86 | 28.89 | -3.668% | 1,167,738 | +1.696% |
| 2026-08-12 | 30.74 | 31.18 | 29.71 | 29.99 | -0.990% | 1,676,575 | -2.034% |
| 2026-08-11 | 31.97 | 32.05 | 30.03 | 30.29 | -4.085% | 1,915,923 | -3.004% |
| 2026-08-10 | 32.62 | 32.96 | 31.35 | 31.58 | -3.983% | 1,067,853 | -6.966% |
| 2026-08-07 | 32.81 | 33.09 | 32.09 | 32.89 | +2.717% | 1,515,230 | -10.672% |
| 2026-08-06 | 30.90 | 32.46 | 30.62 | 32.02 | +5.502% | 1,943,721 | -8.245% |
| 2026-08-05 | 30.35 | 31.08 | 29.54 | 30.35 | +1.336% | 3,213,832 | -3.196% |
| 2026-08-04 | 32.76 | 32.76 | 29.67 | 29.95 | -7.074% | 5,136,835 | -1.903% |
| 2026-08-03 | 31.82 | 32.67 | 30.86 | 32.23 | +0.405% | 1,511,399 | -8.843% |
| 2026-07-31 | 32.75 | 32.81 | 31.54 | 32.10 | -2.874% | 1,443,783 | -8.474% |
| 2026-07-30 | 32.70 | 33.40 | 32.28 | 33.05 | +1.661% | 2,282,609 | -11.104% |
| 2026-07-29 | 32.99 | 33.52 | 32.04 | 32.51 | -2.431% | 1,469,317 | -9.628% |
| 2026-07-28 | 35.00 | 35.17 | 32.76 | 33.32 | -5.287% | 3,021,476 | -11.825% |
| 2026-07-27 | 35.94 | 36.22 | 35.16 | 35.18 | -0.762% | 1,110,158 | -16.487% |
| 2026-07-24 | 36.69 | 36.87 | 35.41 | 35.45 | -2.476% | 786,226 | -17.123% |
| 2026-07-23 | 35.16 | 36.68 | 34.88 | 36.35 | +0.818% | 2,972,219 | -19.175% |
| 2026-07-22 | 36.85 | 37.44 | 36.04 | 36.05 | -3.000% | 1,124,645 | -18.513% |
| 2026-07-21 | 36.73 | 37.52 | 36.12 | 37.17 | +0.487% | 1,507,948 | -20.958% |
| 2026-07-20 | 38.61 | 39.03 | 36.71 | 36.99 | -3.922% | 1,014,850 | -20.573% |
| 2026-07-17 | 37.94 | 40.13 | 37.52 | 38.50 | -1.585% | 1,390,187 | -23.688% |
| 2026-07-16 | 42.26 | 42.59 | 39.09 | 39.12 | -7.953% | 1,611,169 | -24.898% |
| 2026-07-15 | 42.88 | 43.18 | 41.72 | 42.50 | -1.461% | 1,802,157 | -30.871% |
| 2026-07-14 | 41.69 | 43.19 | 41.25 | 43.13 | +3.928% | 2,538,594 | -31.880% |
| 2026-07-13 | 41.26 | 41.86 | 39.81 | 41.50 | -1.190% | 2,233,824 | -29.205% |
| 2026-07-10 | 42.15 | 42.15 | 38.86 | 42.00 | -1.060% | 3,403,420 | -30.048% |
| 2026-07-09 | 41.27 | 43.15 | 41.00 | 42.45 | +0.047% | 2,751,167 | -30.789% |
| 2026-07-08 | 42.95 | 43.69 | 40.62 | 42.43 | -1.234% | 3,862,278 | -30.757% |
| 2026-07-07 | 40.46 | 44.60 | 40.00 | 42.96 | +7.052% | 5,127,769 | -31.611% |
| 2026-07-06 | 42.01 | 43.22 | 40.05 | 40.13 | -2.597% | 2,880,053 | -26.788% |
| 2026-07-02 | 42.80 | 42.80 | 36.76 | 41.20 | -3.422% | 5,143,973 | -28.689% |
| 2026-07-01 | 42.78 | 43.16 | 42.29 | 42.66 | -0.583% | 1,075,749 | -31.130% |
| 2026-06-30 | 43.79 | 44.87 | 42.89 | 42.91 | -0.556% | 2,655,914 | -31.531% |
| 2026-06-29 | 43.41 | 44.04 | 41.41 | 43.15 | +1.625% | 3,394,650 | -31.912% |
| 2026-06-26 | 41.28 | 43.35 | 41.05 | 42.46 | +4.840% | 4,151,310 | -30.805% |
| 2026-06-25 | 39.79 | 41.70 | 39.46 | 40.50 | +2.506% | 2,885,349 | -27.457% |
| 2026-06-24 | 38.27 | 40.13 | 38.18 | 39.51 | +3.429% | 2,531,991 | -25.639% |
| 2026-06-23 | 37.63 | 38.52 | 37.45 | 38.20 | -0.598% | 1,933,953 | -23.089% |
| 2026-06-22 | 35.97 | 38.67 | 35.95 | 38.43 | +9.518% | 1,779,985 | -23.549% |
| 2026-06-18 | 35.96 | 36.67 | 34.58 | 35.09 | +0.229% | 1,497,554 | -16.272% |
| 2026-06-17 | 33.96 | 35.70 | 33.69 | 35.01 | +3.980% | 1,122,307 | -16.081% |
| 2026-06-16 | 34.37 | 34.70 | 32.95 | 33.67 | -1.665% | 1,533,381 | -12.741% |
| 2026-06-15 | 34.67 | 35.29 | 33.94 | 34.24 | -0.058% | 560,107 | -14.194% |
| 2026-06-12 | 34.00 | 35.01 | 33.80 | 34.26 | +1.813% | 901,692 | -14.244% |
| 2026-06-11 | 31.44 | 33.83 | 31.05 | 33.65 | +6.420% | 884,388 | -12.689% |
| 2026-06-10 | 31.75 | 33.29 | 30.97 | 31.62 | -0.597% | 697,223 | -7.084% |
| 2026-06-09 | 32.20 | 32.90 | 30.82 | 31.81 | +0.189% | 913,370 | -7.639% |
| 2026-06-08 | 32.55 | 32.78 | 31.53 | 31.75 | -1.672% | 698,941 | -7.465% |
| 2026-06-05 | 33.38 | 34.06 | 31.40 | 32.29 | -3.265% | 1,515,653 | -9.012% |
| 2026-06-04 | 31.39 | 37.29 | 31.23 | 33.38 | +6.748% | 2,982,042 | -11.983% |
| 2026-06-03 | 31.26 | 31.71 | 30.59 | 31.27 | +0.032% | 991,404 | -6.044% |
| 2026-06-02 | 34.44 | 35.21 | 31.03 | 31.26 | -7.896% | 1,716,438 | -6.014% |
| 2026-06-01 | 35.03 | 35.03 | 33.83 | 33.94 | -4.448% | 921,865 | -13.435% |
| 2026-05-29 | 35.80 | 36.32 | 34.64 | 35.52 | -0.948% | 1,035,571 | -17.286% |
| 2026-05-28 | 34.06 | 36.50 | 33.68 | 35.86 | +4.640% | 1,717,446 | -18.070% |
| 2026-05-27 | 34.35 | 36.03 | 34.12 | 34.27 | -0.204% | 659,498 | -14.269% |
| 2026-05-26 | 34.43 | 34.83 | 33.95 | 34.34 | +0.881% | 682,172 | -14.444% |
| 2026-05-22 | 34.30 | 34.88 | 33.91 | 34.04 | -0.902% | 448,618 | -13.690% |
| 2026-05-21 | 34.18 | 34.73 | 33.81 | 34.35 | -0.780% | 527,768 | -14.469% |
| 2026-05-20 | 33.42 | 34.88 | 33.42 | 34.62 | +4.120% | 870,612 | -15.136% |
| 2026-05-19 | 33.75 | 34.41 | 32.81 | 33.25 | -3.202% | 1,285,107 | -11.639% |
| 2026-05-18 | 37.00 | 37.44 | 33.77 | 34.35 | -7.958% | 1,597,308 | -14.469% |
| 2026-05-15 | 38.80 | 39.45 | 37.00 | 37.32 | -5.662% | 1,034,617 | -21.275% |
| 2026-05-14 | 39.30 | 39.89 | 38.38 | 39.56 | +1.047% | 1,016,972 | -25.733% |
| 2026-05-13 | 36.50 | 39.66 | 36.48 | 39.15 | +6.676% | 1,186,434 | -24.955% |
| 2026-05-12 | 36.34 | 37.26 | 35.95 | 36.70 | +0.246% | 663,609 | -19.946% |
| 2026-05-11 | 36.59 | 38.96 | 36.19 | 36.61 | +1.161% | 1,147,622 | -19.749% |
| 2026-05-08 | 35.83 | 36.93 | 35.75 | 36.19 | +0.864% | 797,468 | -18.817% |
| 2026-05-07 | 36.47 | 36.90 | 34.47 | 35.88 | -1.954% | 972,555 | -18.116% |
| 2026-05-06 | 34.92 | 36.65 | 34.91 | 36.59 | +6.011% | 825,276 | -19.716% |
| 2026-05-05 | 35.60 | 36.01 | 34.04 | 34.52 | -2.788% | 1,315,547 | -14.890% |
| 2026-05-04 | 35.00 | 36.73 | 34.95 | 35.51 | +0.881% | 1,485,890 | -17.263% |
| 2026-05-01 | 35.30 | 36.00 | 34.67 | 35.20 | -1.151% | 823,786 | -16.534% |
| 2026-04-30 | 35.86 | 36.80 | 35.18 | 35.61 | -0.642% | 932,212 | -17.495% |
| 2026-04-29 | 36.56 | 36.64 | 35.67 | 35.84 | -3.422% | 920,809 | -18.025% |
| 2026-04-28 | 37.65 | 38.97 | 36.71 | 37.11 | -0.456% | 1,634,679 | -20.830% |
| 2026-04-27 | 37.35 | 37.96 | 37.05 | 37.28 | -1.088% | 756,314 | -21.191% |
| 2026-04-24 | 38.21 | 39.31 | 36.30 | 37.69 | -1.823% | 1,721,950 | -22.048% |
| 2026-04-23 | 40.27 | 40.68 | 37.92 | 38.39 | -4.668% | 864,505 | -23.470% |
| 2026-04-22 | 40.46 | 40.66 | 39.58 | 40.27 | +0.524% | 651,729 | -27.042% |
| 2026-04-21 | 41.51 | 42.13 | 39.68 | 40.06 | -3.725% | 686,547 | -26.660% |
| 2026-04-20 | 42.01 | 42.82 | 41.53 | 41.61 | -1.631% | 755,117 | -29.392% |
| 2026-04-17 | 42.75 | 44.07 | 42.05 | 42.30 | +0.142% | 1,168,325 | -30.544% |
| 2026-04-16 | 43.41 | 43.48 | 41.52 | 42.24 | -2.785% | 931,671 | -30.445% |
| 2026-04-15 | 44.41 | 44.55 | 42.49 | 43.45 | -2.051% | 1,321,736 | -32.382% |
| 2026-04-14 | 43.75 | 45.73 | 43.10 | 44.36 | +1.487% | 1,249,916 | -33.769% |
| 2026-04-13 | 44.90 | 45.30 | 43.08 | 43.71 | -2.953% | 1,191,526 | -32.784% |
| 2026-04-10 | 41.12 | 47.00 | 40.48 | 45.04 | +10.042% | 2,934,196 | -34.769% |
| 2026-04-09 | 40.07 | 41.23 | 39.57 | 40.93 | +1.488% | 1,643,316 | -28.219% |
| 2026-04-08 | 41.62 | 42.00 | 39.63 | 40.33 | +0.825% | 1,223,152 | -27.151% |
| 2026-04-07 | 40.10 | 40.46 | 39.08 | 40.00 | -1.100% | 1,165,406 | -26.550% |
| 2026-04-06 | 41.32 | 41.32 | 39.86 | 40.45 | -1.016% | 1,393,801 | -27.358% |
| 2026-04-02 | 39.27 | 41.45 | 39.00 | 40.86 | +0.889% | 706,602 | -28.096% |
| 2026-04-01 | 41.48 | 42.85 | 40.49 | 40.50 | +0.671% | 1,619,139 | -27.457% |
| 2026-03-31 | 39.05 | 40.27 | 38.00 | 40.23 | +5.591% | 1,849,509 | -26.970% |
| 2026-03-30 | 38.98 | 39.05 | 37.90 | 38.10 | -1.956% | 426,105 | -22.887% |
| 2026-03-27 | 39.88 | 40.47 | 38.16 | 38.86 | -3.477% | 763,192 | -24.395% |
| 2026-03-26 | 39.46 | 40.98 | 39.26 | 40.26 | +0.249% | 625,786 | -27.024% |
| 2026-03-25 | 40.38 | 41.55 | 39.83 | 40.16 | +1.031% | 1,411,497 | -26.843% |
| 2026-03-24 | 39.84 | 40.15 | 38.23 | 39.75 | -2.406% | 952,842 | -26.088% |
| 2026-03-23 | 41.55 | 42.25 | 39.49 | 40.73 | +0.493% | 1,483,225 | -27.866% |
| 2026-03-20 | 40.95 | 42.21 | 40.14 | 40.53 | -2.030% | 3,986,589 | -27.510% |
| 2026-03-19 | 37.60 | 41.48 | 37.51 | 41.37 | +7.959% | 1,574,952 | -28.982% |
| 2026-03-18 | 39.12 | 39.12 | 38.12 | 38.32 | -2.543% | 593,033 | -23.330% |
| 2026-03-17 | 40.15 | 40.66 | 39.23 | 39.32 | -1.823% | 684,591 | -25.280% |
| 2026-03-16 | 40.57 | 40.99 | 39.37 | 40.05 | +0.225% | 737,888 | -26.642% |
| 2026-03-13 | 41.76 | 42.73 | 38.89 | 39.96 | -2.939% | 1,510,612 | -26.476% |
| 2026-03-12 | 41.09 | 42.03 | 39.68 | 41.17 | -2.069% | 1,227,875 | -28.637% |
| 2026-03-11 | 41.04 | 42.40 | 39.75 | 42.04 | +4.447% | 1,401,106 | -30.114% |
| 2026-03-10 | 40.50 | 45.38 | 39.89 | 40.25 | +3.285% | 2,239,906 | -27.006% |
| 2026-03-09 | 39.14 | 39.60 | 38.00 | 38.97 | -0.256% | 1,278,513 | -24.609% |
| 2026-03-06 | 37.97 | 39.58 | 37.97 | 39.07 | +0.566% | 1,015,977 | -24.802% |
| 2026-03-05 | 38.93 | 39.80 | 38.30 | 38.85 | -2.018% | 1,042,575 | -24.376% |
| 2026-03-04 | 40.40 | 40.95 | 39.25 | 39.65 | +0.891% | 1,759,666 | -25.902% |
| 2026-03-03 | 39.31 | 40.12 | 38.85 | 39.30 | -2.771% | 1,026,858 | -25.242% |
| 2026-03-02 | 39.95 | 40.99 | 39.01 | 40.42 | -0.907% | 1,079,541 | -27.313% |
| 2026-02-27 | 40.76 | 41.70 | 40.26 | 40.79 | -3.684% | 1,312,082 | -27.973% |
| 2026-02-26 | 41.24 | 42.47 | 40.77 | 42.35 | +1.607% | 1,953,569 | -30.626% |
| 2026-02-25 | 42.63 | 44.26 | 41.60 | 41.68 | -1.629% | 797,725 | -29.511% |
| 2026-02-24 | 41.90 | 43.05 | 41.21 | 42.37 | +0.737% | 727,278 | -30.658% |
| 2026-02-23 | 41.50 | 42.39 | 41.00 | 42.06 | +0.718% | 508,051 | -30.147% |
| 2026-02-20 | 41.78 | 42.51 | 40.32 | 41.76 | -0.925% | 882,649 | -29.646% |
| 2026-02-19 | 43.74 | 44.00 | 41.45 | 42.15 | -4.357% | 1,206,704 | -30.297% |
| 2026-02-18 | 42.80 | 44.66 | 42.52 | 44.07 | +2.847% | 972,055 | -33.333% |
| 2026-02-17 | 41.91 | 43.50 | 41.76 | 42.85 | +1.492% | 756,884 | -31.435% |
| 2026-02-13 | 42.74 | 44.03 | 42.07 | 42.22 | -0.047% | 1,603,343 | -30.412% |
| 2026-02-12 | 43.46 | 43.49 | 41.46 | 42.24 | -1.676% | 673,349 | -30.445% |
| 2026-02-11 | 44.03 | 44.40 | 41.61 | 42.96 | -2.474% | 1,174,863 | -31.611% |
| 2026-02-10 | 43.92 | 44.96 | 43.64 | 44.05 | +0.456% | 792,272 | -33.303% |
| 2026-02-09 | 43.44 | 44.10 | 42.21 | 43.85 | +0.805% | 532,566 | -32.999% |
| 2026-02-06 | 41.90 | 43.82 | 41.32 | 43.50 | +6.227% | 1,039,151 | -32.460% |
| 2026-02-05 | 42.23 | 43.51 | 40.87 | 40.95 | -4.188% | 1,225,718 | -28.254% |
| 2026-02-04 | 44.88 | 45.15 | 42.07 | 42.74 | -4.321% | 867,882 | -31.259% |
| 2026-02-03 | 44.40 | 45.51 | 43.52 | 44.67 | -1.347% | 667,191 | -34.229% |
| 2026-02-02 | 42.96 | 45.38 | 42.93 | 45.28 | +4.669% | 1,303,484 | -35.115% |
| 2026-01-30 | 44.33 | 44.60 | 42.58 | 43.26 | -3.867% | 1,254,453 | -32.085% |
| 2026-01-29 | 44.95 | 45.74 | 44.30 | 45.00 | -0.244% | 694,680 | -34.711% |
| 2026-01-28 | 46.75 | 47.10 | 43.94 | 45.11 | -3.508% | 1,062,680 | -34.870% |
| 2026-01-27 | 47.60 | 47.95 | 45.66 | 46.75 | -0.995% | 762,291 | -37.155% |
| 2026-01-26 | 47.20 | 47.42 | 46.08 | 47.22 | -0.569% | 1,099,593 | -37.781% |
| 2026-01-23 | 47.63 | 48.64 | 46.56 | 47.49 | -2.515% | 661,244 | -38.134% |
| 2026-01-22 | 45.99 | 49.33 | 45.75 | 48.72 | +6.434% | 1,258,807 | -39.690% |
| 2026-01-21 | 44.93 | 46.31 | 44.67 | 45.77 | +2.097% | 1,285,269 | -35.809% |
| 2026-01-20 | 46.21 | 46.33 | 44.55 | 44.83 | -3.612% | 1,567,912 | -34.464% |
| 2026-01-16 | 46.47 | 48.13 | 45.68 | 46.51 | +0.497% | 859,035 | -36.831% |
| 2026-01-15 | 48.43 | 49.46 | 46.04 | 46.28 | -4.400% | 743,803 | -36.517% |
| 2026-01-14 | 49.42 | 49.75 | 47.15 | 48.41 | -1.405% | 1,269,138 | -39.310% |
| 2026-01-13 | 46.09 | 49.30 | 45.77 | 49.10 | +5.682% | 1,595,350 | -40.163% |
| 2026-01-12 | 48.59 | 48.80 | 45.02 | 46.46 | -4.619% | 1,321,877 | -36.763% |
| 2026-01-09 | 48.60 | 49.28 | 47.75 | 48.71 | +2.139% | 803,058 | -39.684% |
| 2026-01-08 | 48.44 | 48.69 | 47.28 | 47.69 | -2.034% | 1,049,107 | -38.394% |
| 2026-01-07 | 47.72 | 50.79 | 47.34 | 48.68 | +4.643% | 1,171,600 | -39.647% |
| 2026-01-06 | 46.85 | 47.56 | 45.50 | 46.52 | -1.168% | 1,542,135 | -36.844% |
| 2026-01-05 | 48.22 | 48.61 | 46.13 | 47.07 | -3.188% | 1,114,671 | -37.582% |
| 2026-01-02 | 50.74 | 50.84 | 47.94 | 48.62 | -3.989% | 1,031,340 | -39.572% |
| 2025-12-31 | 51.28 | 51.28 | 49.95 | 50.64 | -1.036% | 1,056,087 | -41.983% |
| 2025-12-30 | 52.15 | 52.15 | 50.39 | 51.17 | -2.067% | 1,061,023 | -42.584% |
| 2025-12-29 | 53.26 | 53.76 | 51.45 | 52.25 | -2.482% | 1,363,320 | -43.770% |
| 2025-12-26 | 55.28 | 55.47 | 53.37 | 53.58 | -3.754% | 721,121 | -45.166% |
| 2025-12-24 | 54.34 | 56.05 | 54.17 | 55.67 | +3.265% | 481,130 | -47.225% |
| 2025-12-23 | 54.23 | 55.00 | 53.26 | 53.91 | +0.242% | 844,968 | -45.502% |
| 2025-12-22 | 51.53 | 54.57 | 51.16 | 53.78 | +4.998% | 1,458,237 | -45.370% |
| 2025-12-19 | 48.24 | 51.72 | 47.86 | 51.22 | +7.402% | 2,508,376 | -42.640% |
| 2025-12-18 | 48.83 | 50.25 | 47.22 | 47.69 | -1.731% | 829,753 | -38.394% |
| 2025-12-17 | 48.02 | 49.06 | 47.63 | 48.53 | +0.476% | 927,837 | -39.460% |
| 2025-12-16 | 49.63 | 49.77 | 47.88 | 48.30 | -1.849% | 1,986,779 | -39.172% |
| 2025-12-15 | 49.49 | 51.19 | 48.70 | 49.21 | -1.185% | 2,794,428 | -40.297% |
| 2025-12-12 | 45.93 | 50.16 | 45.45 | 49.80 | +8.214% | 1,384,877 | -41.004% |
| 2025-12-11 | 44.27 | 47.29 | 44.27 | 46.02 | +3.789% | 1,118,710 | -36.158% |
| 2025-12-10 | 43.25 | 45.25 | 42.56 | 44.34 | -0.717% | 2,830,411 | -33.739% |
| 2025-12-09 | 41.57 | 44.93 | 40.38 | 44.66 | -0.822% | 1,769,576 | -34.214% |
| 2025-12-08 | 44.88 | 47.10 | 43.50 | 45.03 | +0.290% | 2,021,578 | -34.755% |
| 2025-12-05 | 43.53 | 46.17 | 43.34 | 44.90 | +5.374% | 2,548,533 | -34.566% |
| 2025-12-04 | 41.22 | 43.39 | 39.87 | 42.61 | +3.272% | 1,914,765 | -31.049% |
| 2025-12-03 | 37.22 | 41.77 | 36.60 | 41.26 | +10.765% | 3,532,812 | -28.793% |
| 2025-12-02 | 32.92 | 39.81 | 32.92 | 37.25 | +12.879% | 4,354,213 | -21.128% |
| 2025-12-01 | 33.37 | 33.95 | 32.66 | 33.00 | -2.222% | 983,259 | -10.970% |
| 2025-11-28 | 33.40 | 34.43 | 33.40 | 33.75 | +1.260% | 649,316 | -12.948% |
| 2025-11-26 | 29.10 | 34.07 | 28.81 | 33.33 | +13.252% | 3,201,985 | -11.851% |
| 2025-11-25 | 29.25 | 29.68 | 28.38 | 29.43 | +0.650% | 1,578,154 | -0.170% |
| 2025-11-24 | 28.64 | 29.42 | 28.17 | 29.24 | +2.741% | 1,200,885 | +0.479% |
| 2025-11-21 | 27.51 | 28.87 | 27.19 | 28.46 | +2.117% | 789,277 | +3.233% |
| 2025-11-20 | 29.05 | 29.36 | 27.71 | 27.87 | -2.382% | 1,232,175 | +5.418% |
| 2025-11-19 | 29.11 | 29.77 | 28.02 | 28.55 | -1.245% | 1,227,020 | +2.907% |
| 2025-11-18 | 29.29 | 29.84 | 28.61 | 28.91 | -1.867% | 1,432,975 | +1.626% |
| 2025-11-17 | 28.18 | 29.90 | 27.85 | 29.46 | +3.915% | 1,380,814 | -0.272% |
| 2025-11-14 | 27.55 | 29.04 | 27.55 | 28.35 | -0.070% | 1,250,367 | +3.633% |
| 2025-11-13 | 30.58 | 31.29 | 27.90 | 28.37 | -8.719% | 1,171,350 | +3.560% |
| 2025-11-12 | 29.72 | 31.80 | 29.51 | 31.08 | +4.611% | 2,624,596 | -5.470% |
| 2025-11-11 | 27.73 | 30.17 | 27.37 | 29.71 | +7.063% | 1,739,077 | -1.111% |
| 2025-11-10 | 26.00 | 28.98 | 26.00 | 27.75 | +14.717% | 3,350,509 | +5.874% |
| 2025-11-07 | 24.99 | 25.41 | 23.86 | 24.19 | -4.084% | 1,301,032 | +21.455% |
| 2025-11-06 | 23.48 | 26.16 | 23.05 | 25.22 | +4.647% | 2,411,935 | +16.495% |
| 2025-11-05 | 24.23 | 24.57 | 23.74 | 24.10 | -1.027% | 2,043,514 | +21.909% |
| 2025-11-04 | 25.37 | 25.48 | 24.05 | 24.35 | -6.130% | 2,467,776 | +20.657% |
| 2025-11-03 | 28.09 | 28.67 | 25.10 | 25.94 | -8.855% | 2,123,712 | +13.261% |
| 2025-10-31 | 29.46 | 29.90 | 27.50 | 28.46 | -4.078% | 1,535,942 | +3.233% |
| 2025-10-30 | 29.07 | 30.41 | 29.00 | 29.67 | +1.056% | 1,022,657 | -0.977% |
| 2025-10-29 | 29.72 | 30.34 | 28.92 | 29.36 | -2.003% | 1,522,432 | +0.068% |
| 2025-10-28 | 30.22 | 30.46 | 29.63 | 29.96 | -1.480% | 845,296 | -1.936% |
| 2025-10-27 | 29.73 | 30.98 | 29.61 | 30.41 | +4.073% | 1,231,804 | -3.387% |
| 2025-10-24 | 28.66 | 29.58 | 28.12 | 29.22 | +3.617% | 1,204,082 | +0.548% |
| 2025-10-23 | 29.87 | 29.98 | 28.15 | 28.20 | -5.812% | 1,429,331 | +4.184% |
| 2025-10-22 | 30.37 | 30.43 | 29.61 | 29.94 | -1.286% | 654,608 | -1.870% |
| 2025-10-21 | 30.20 | 30.51 | 29.50 | 30.33 | +0.430% | 816,991 | -3.132% |
| 2025-10-20 | 31.95 | 32.22 | 30.04 | 30.20 | -3.298% | 967,611 | -2.715% |
| 2025-10-17 | 30.24 | 31.83 | 30.24 | 31.23 | +2.360% | 1,204,927 | -5.924% |
| 2025-10-16 | 31.97 | 31.97 | 30.04 | 30.51 | -1.581% | 1,131,101 | -3.704% |
| 2025-10-15 | 30.36 | 31.14 | 30.02 | 31.00 | +2.310% | 1,135,861 | -5.226% |
| 2025-10-14 | 30.09 | 30.83 | 29.58 | 30.30 | -0.623% | 1,024,037 | -3.036% |
| 2025-10-13 | 30.42 | 30.85 | 29.72 | 30.49 | +1.329% | 794,127 | -3.641% |
| 2025-10-10 | 30.81 | 30.81 | 29.41 | 30.09 | -1.441% | 1,292,816 | -2.360% |
| 2025-10-09 | 30.50 | 31.00 | 30.20 | 30.53 | +0.098% | 1,004,814 | -3.767% |
| 2025-10-08 | 31.14 | 31.80 | 30.38 | 30.50 | -0.974% | 1,248,549 | -3.672% |
| 2025-10-07 | 31.18 | 31.60 | 30.28 | 30.80 | -0.452% | 925,823 | -4.610% |
| 2025-10-06 | 30.14 | 31.25 | 29.89 | 30.94 | +2.654% | 1,447,657 | -5.042% |
| 2025-10-03 | 29.39 | 30.62 | 29.09 | 30.14 | +3.255% | 981,257 | -2.522% |
| 2025-10-02 | 29.00 | 29.21 | 28.50 | 29.19 | +1.389% | 740,441 | +0.651% |
| 2025-10-01 | 29.14 | 29.48 | 28.48 | 28.79 | -0.929% | 1,264,911 | +2.049% |
| 2025-09-30 | 28.96 | 29.93 | 28.59 | 29.06 | +0.554% | 1,669,755 | +1.101% |
| 2025-09-29 | 28.20 | 29.97 | 27.87 | 28.90 | +2.482% | 2,312,366 | +1.661% |
| 2025-09-26 | 26.94 | 28.45 | 26.59 | 28.20 | +4.599% | 1,600,636 | +4.184% |
| 2025-09-25 | 25.81 | 28.07 | 25.61 | 26.96 | +3.137% | 2,196,376 | +8.976% |
| 2025-09-24 | 26.15 | 26.61 | 25.98 | 26.14 | +0.693% | 1,067,088 | +12.395% |
| 2025-09-23 | 26.00 | 26.55 | 25.75 | 25.96 | -0.574% | 990,735 | +13.174% |
| 2025-09-22 | 25.59 | 26.54 | 24.84 | 26.11 | +2.032% | 2,473,359 | +12.524% |
| 2025-09-19 | 26.38 | 26.67 | 25.57 | 25.59 | -2.847% | 2,238,146 | +14.810% |
| 2025-09-18 | 25.07 | 26.41 | 24.75 | 26.34 | +7.335% | 1,747,240 | +11.541% |
| 2025-09-17 | 24.80 | 25.19 | 24.32 | 24.54 | -0.889% | 1,607,933 | +19.723% |
| 2025-09-16 | 24.33 | 24.92 | 24.19 | 24.76 | +2.145% | 1,308,454 | +18.659% |
| 2025-09-15 | 23.90 | 24.74 | 22.72 | 24.24 | +1.977% | 1,406,257 | +21.205% |
| 2025-09-12 | 24.45 | 24.55 | 23.72 | 23.77 | -3.098% | 1,084,139 | +23.601% |
| 2025-09-11 | 24.35 | 24.58 | 24.03 | 24.53 | +0.698% | 1,009,501 | +19.772% |
| 2025-09-10 | 24.95 | 25.05 | 23.68 | 24.36 | -2.871% | 1,835,550 | +20.608% |
| 2025-09-09 | 24.43 | 25.29 | 24.43 | 25.08 | +1.333% | 2,311,412 | +17.145% |
| 2025-09-08 | 24.00 | 25.19 | 23.86 | 24.75 | +2.315% | 3,176,548 | +18.707% |
| 2025-09-05 | 22.10 | 24.57 | 21.96 | 24.19 | +10.457% | 2,748,117 | +21.455% |
| 2025-09-04 | 22.90 | 22.97 | 21.71 | 21.90 | -4.617% | 1,297,255 | +34.155% |
| 2025-09-03 | 22.34 | 23.07 | 22.00 | 22.96 | +1.548% | 1,271,112 | +27.962% |
| 2025-09-02 | 21.82 | 22.78 | 21.64 | 22.61 | +4.482% | 2,387,374 | +29.943% |
| 2025-08-29 | 22.21 | 22.46 | 21.20 | 21.64 | -2.916% | 2,121,850 | +35.767% |
| 2025-08-28 | 22.09 | 22.76 | 21.87 | 22.29 | +1.226% | 2,453,571 | +31.808% |
| 2025-08-27 | 22.58 | 22.65 | 21.68 | 22.02 | -2.307% | 1,495,877 | +33.424% |
| 2025-08-26 | 21.33 | 22.64 | 21.15 | 22.54 | +5.623% | 1,674,339 | +30.346% |
| 2025-08-25 | 22.56 | 22.77 | 21.30 | 21.34 | -5.450% | 1,725,230 | +37.676% |
| 2025-08-22 | 22.82 | 23.81 | 22.41 | 22.57 | -0.177% | 2,043,578 | +30.173% |
| 2025-08-21 | 21.77 | 22.65 | 21.45 | 22.61 | +2.308% | 2,145,602 | +29.943% |
| 2025-08-20 | 22.06 | 22.76 | 21.61 | 22.10 | +0.136% | 2,149,565 | +32.941% |
| 2025-08-19 | 21.58 | 22.22 | 21.20 | 22.07 | +1.239% | 1,860,943 | +33.122% |
| 2025-08-18 | 21.61 | 21.99 | 21.37 | 21.80 | +1.207% | 1,917,175 | +34.771% |
| 2025-08-15 | 21.45 | 21.91 | 21.27 | 21.54 | +1.269% | 1,936,705 | +36.397% |
| 2025-08-14 | 21.71 | 21.86 | 21.04 | 21.27 | -3.186% | 1,638,080 | +38.129% |
| 2025-08-13 | 21.41 | 22.74 | 21.26 | 21.97 | +3.926% | 2,124,643 | +33.728% |
| 2025-08-12 | 20.48 | 21.17 | 19.93 | 21.14 | +4.809% | 1,219,184 | +38.978% |
| 2025-08-11 | 19.71 | 20.19 | 19.28 | 20.17 | +1.920% | 1,418,142 | +45.662% |
| 2025-08-08 | 19.56 | 19.87 | 19.25 | 19.79 | +0.355% | 1,048,430 | +48.459% |
| 2025-08-07 | 19.21 | 20.16 | 19.07 | 19.72 | +2.442% | 1,511,787 | +48.986% |
| 2025-08-06 | 20.09 | 20.31 | 19.19 | 19.25 | -6.734% | 1,748,889 | +52.623% |
| 2025-08-05 | 20.61 | 21.61 | 20.50 | 20.64 | +0.929% | 2,547,328 | +42.345% |
| 2025-08-04 | 20.31 | 20.80 | 19.84 | 20.45 | -2.387% | 1,148,764 | +43.667% |
| 2025-08-01 | 20.89 | 21.25 | 20.35 | 20.95 | +0.770% | 1,028,526 | +40.239% |
| 2025-07-31 | 20.85 | 21.14 | 20.30 | 20.79 | -1.422% | 1,672,108 | +41.318% |
| 2025-07-30 | 21.08 | 21.49 | 20.65 | 21.09 | +1.786% | 903,564 | +39.308% |
| 2025-07-29 | 21.03 | 21.18 | 20.52 | 20.72 | -0.719% | 1,217,349 | +41.795% |
| 2025-07-28 | 21.75 | 21.93 | 20.86 | 20.87 | -4.310% | 1,048,000 | +40.776% |
| 2025-07-25 | 21.75 | 21.82 | 21.42 | 21.81 | -0.320% | 946,353 | +34.709% |
| 2025-07-24 | 22.45 | 22.57 | 21.86 | 21.88 | -3.314% | 674,354 | +34.278% |
| 2025-07-23 | 22.66 | 23.30 | 22.29 | 22.63 | +1.525% | 648,898 | +29.828% |
| 2025-07-22 | 22.80 | 23.18 | 22.09 | 22.29 | -2.194% | 663,542 | +31.808% |
| 2025-07-21 | 23.26 | 23.80 | 22.69 | 22.79 | -1.128% | 779,402 | +28.916% |
| 2025-07-18 | 24.03 | 24.03 | 22.95 | 23.05 | -2.988% | 756,221 | +27.462% |
| 2025-07-17 | 23.50 | 23.97 | 23.34 | 23.76 | +0.849% | 892,465 | +23.653% |
| 2025-07-16 | 23.45 | 23.68 | 22.91 | 23.56 | +1.552% | 967,011 | +24.703% |
| 2025-07-15 | 23.83 | 23.91 | 22.95 | 23.20 | -2.439% | 1,180,468 | +26.638% |
| 2025-07-14 | 23.82 | 23.97 | 23.48 | 23.78 | -0.168% | 688,508 | +23.549% |
| 2025-07-11 | 24.14 | 24.36 | 23.71 | 23.82 | -2.177% | 554,180 | +23.342% |
| 2025-07-10 | 24.34 | 24.58 | 23.50 | 24.35 | +0.578% | 942,827 | +20.657% |
| 2025-07-09 | 23.00 | 24.52 | 23.00 | 24.21 | +5.261% | 1,007,161 | +21.355% |
| 2025-07-08 | 23.00 | 23.16 | 22.57 | 23.00 | +0.131% | 833,866 | +27.739% |
| 2025-07-07 | 24.00 | 24.00 | 22.75 | 22.97 | -4.292% | 823,685 | +27.906% |
| 2025-07-03 | 23.75 | 24.26 | 23.44 | 24.00 | +1.480% | 629,758 | +22.417% |
| 2025-07-02 | 23.02 | 23.77 | 22.75 | 23.65 | +2.826% | 1,320,561 | +24.228% |
| 2025-07-01 | 23.50 | 23.97 | 22.88 | 23.00 | -2.377% | 1,373,280 | +27.739% |
| 2025-06-30 | 22.69 | 23.65 | 22.48 | 23.56 | +4.018% | 1,354,210 | +24.703% |
| 2025-06-27 | 23.18 | 23.38 | 22.28 | 22.65 | -2.748% | 2,679,567 | +29.713% |
| 2025-06-26 | 25.06 | 25.30 | 22.75 | 23.29 | -0.086% | 1,974,218 | +26.149% |
| 2025-06-25 | 22.58 | 23.43 | 21.91 | 23.31 | +3.233% | 1,633,944 | +26.040% |
| 2025-06-24 | 22.23 | 22.87 | 21.43 | 22.58 | +4.296% | 2,033,653 | +30.115% |
| 2025-06-23 | 20.71 | 21.68 | 20.40 | 21.65 | +3.787% | 1,805,061 | +35.704% |
| 2025-06-20 | 21.04 | 21.13 | 20.53 | 20.86 | -0.287% | 1,335,378 | +40.844% |
| 2025-06-18 | 21.16 | 21.21 | 20.37 | 20.92 | -1.087% | 1,336,072 | +40.440% |
| 2025-06-17 | 21.60 | 21.81 | 20.96 | 21.15 | -3.204% | 1,228,633 | +38.913% |
| 2025-06-16 | 22.61 | 23.14 | 21.70 | 21.85 | -3.914% | 1,576,109 | +34.462% |
| 2025-06-13 | 22.08 | 22.98 | 21.80 | 22.74 | +0.977% | 1,448,239 | +29.200% |
| 2025-06-12 | 22.06 | 22.54 | 21.64 | 22.52 | +1.900% | 1,892,663 | +30.462% |
| 2025-06-11 | 22.67 | 23.25 | 21.93 | 22.10 | -2.299% | 1,220,649 | +32.941% |
| 2025-06-10 | 22.46 | 23.44 | 21.99 | 22.62 | +1.938% | 2,140,582 | +29.885% |
| 2025-06-09 | 23.17 | 23.22 | 21.38 | 22.19 | -2.247% | 2,032,218 | +32.402% |
| 2025-06-06 | 21.27 | 23.14 | 20.50 | 22.70 | -25.890% | 12,640,762 | +29.427% |
| 2025-06-05 | 32.00 | 32.16 | 30.37 | 30.63 | -4.266% | 3,478,965 | -4.081% |
| 2025-06-04 | 31.00 | 32.72 | 30.35 | 32.00 | +3.510% | 2,516,654 | -8.173% |
| 2025-06-03 | 33.00 | 33.00 | 30.39 | 30.91 | -2.615% | 4,852,167 | -4.950% |
| 2025-06-02 | 31.74 | 32.83 | 28.90 | 31.74 | +67.493% | 13,253,867 | -7.435% |
| 2025-05-30 | 19.68 | 19.86 | 18.79 | 18.95 | -4.917% | 2,214,512 | +55.040% |
| 2025-05-29 | 19.06 | 20.21 | 18.76 | 19.93 | +5.617% | 1,793,521 | +47.416% |
| 2025-05-28 | 19.20 | 19.38 | 18.86 | 18.87 | -0.893% | 966,804 | +55.697% |
| 2025-05-27 | 20.00 | 20.13 | 18.77 | 19.04 | -3.055% | 1,724,694 | +54.307% |
| 2025-05-23 | 19.35 | 19.77 | 19.22 | 19.64 | +0.051% | 1,064,347 | +49.593% |
| 2025-05-22 | 20.30 | 20.39 | 19.57 | 19.63 | -3.727% | 658,819 | +49.669% |
| 2025-05-21 | 20.85 | 21.09 | 20.23 | 20.39 | -4.002% | 635,007 | +44.090% |
| 2025-05-20 | 21.02 | 21.33 | 20.64 | 21.24 | +1.095% | 919,690 | +38.324% |
| 2025-05-19 | 21.05 | 21.50 | 20.64 | 21.01 | -1.129% | 538,174 | +39.838% |
| 2025-05-16 | 21.20 | 21.81 | 20.93 | 21.25 | -0.375% | 955,321 | +38.259% |
| 2025-05-15 | 21.28 | 21.48 | 21.00 | 21.33 | +0.661% | 565,866 | +37.740% |
| 2025-05-14 | 21.56 | 21.90 | 20.80 | 21.19 | -1.807% | 419,216 | +38.650% |
| 2025-05-13 | 22.39 | 22.65 | 21.35 | 21.58 | -4.046% | 478,617 | +36.145% |
| 2025-05-12 | 22.48 | 23.02 | 22.38 | 22.49 | +3.593% | 632,279 | +30.636% |
| 2025-05-09 | 22.27 | 23.18 | 21.66 | 21.71 | -1.453% | 1,262,483 | +35.329% |
| 2025-05-08 | 22.47 | 22.47 | 21.16 | 22.03 | -2.608% | 2,049,237 | +33.364% |
| 2025-05-07 | 21.75 | 22.72 | 21.00 | 22.62 | +2.771% | 1,657,113 | +29.885% |
| 2025-05-06 | 24.85 | 25.35 | 21.37 | 22.01 | -13.788% | 4,474,258 | +33.485% |
| 2025-05-05 | 25.42 | 25.84 | 24.50 | 25.53 | +0.869% | 1,284,832 | +15.080% |
| 2025-05-02 | 24.21 | 25.40 | 23.73 | 25.31 | +6.568% | 1,629,779 | +16.081% |
| 2025-05-01 | 23.51 | 23.88 | 22.66 | 23.75 | +1.626% | 2,456,439 | +23.705% |
| 2025-04-30 | 23.50 | 24.00 | 23.16 | 23.37 | -2.625% | 767,132 | +25.717% |
| 2025-04-29 | 23.28 | 24.03 | 23.04 | 24.00 | +2.520% | 717,373 | +22.417% |
| 2025-04-28 | 23.34 | 23.90 | 23.11 | 23.41 | +0.818% | 472,841 | +25.502% |
| 2025-04-25 | 23.20 | 23.77 | 22.56 | 23.22 | -1.065% | 906,428 | +26.529% |
| 2025-04-24 | 22.33 | 23.48 | 22.13 | 23.47 | +5.058% | 588,487 | +25.181% |
| 2025-04-23 | 22.14 | 23.24 | 22.12 | 22.34 | +4.441% | 1,124,588 | +31.513% |
| 2025-04-22 | 21.56 | 21.98 | 21.34 | 21.39 | +1.326% | 1,080,677 | +37.354% |
| 2025-04-21 | 21.13 | 21.90 | 20.84 | 21.11 | -0.845% | 922,431 | +39.176% |
| 2025-04-17 | 21.16 | 21.79 | 20.98 | 21.29 | +0.235% | 661,243 | +37.999% |
| 2025-04-16 | 21.55 | 21.55 | 20.59 | 21.24 | -1.621% | 528,050 | +38.324% |
| 2025-04-15 | 21.42 | 21.89 | 20.91 | 21.59 | 0.000% | 524,374 | +36.082% |