HIPO
Hippo Holdings Inc.
stockNYSE
Market OpenOct 5, 2026 1:25:29 PM EDT
32.20USD-0.124%(-0.04)25,572
32.00Bid36.94Ask4.94SpreadHIPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.26 | 32.32 | 32.12 | 32.20 | -0.124% | 25,572 | 0.000% |
| 2026-10-02 | 31.89 | 32.25 | 31.52 | 32.24 | +2.317% | 158,292 | -0.124% |
| 2026-10-01 | 30.75 | 31.83 | 30.68 | 31.51 | +2.405% | 130,804 | +2.190% |
| 2026-09-30 | 31.08 | 31.43 | 30.64 | 30.77 | -0.710% | 111,068 | +4.647% |
| 2026-09-29 | 30.64 | 31.09 | 30.30 | 30.99 | +0.454% | 156,976 | +3.904% |
| 2026-09-28 | 30.33 | 31.00 | 29.80 | 30.85 | +0.784% | 210,463 | +4.376% |
| 2026-09-25 | 30.41 | 31.17 | 30.10 | 30.61 | +1.224% | 194,828 | +5.194% |
| 2026-09-24 | 29.56 | 30.43 | 29.56 | 30.24 | +1.784% | 215,587 | +6.481% |
| 2026-09-23 | 31.01 | 31.09 | 29.68 | 29.71 | -5.292% | 179,934 | +8.381% |
| 2026-09-22 | 31.78 | 31.78 | 30.24 | 31.37 | -0.507% | 259,936 | +2.646% |
| 2026-09-21 | 31.65 | 31.77 | 31.11 | 31.53 | +0.928% | 209,325 | +2.125% |
| 2026-09-18 | 31.90 | 31.97 | 31.24 | 31.24 | -2.375% | 571,518 | +3.073% |
| 2026-09-17 | 31.97 | 32.19 | 31.73 | 32.00 | +0.376% | 146,367 | +0.625% |
| 2026-09-16 | 32.25 | 32.57 | 31.54 | 31.88 | -2.058% | 143,588 | +1.004% |
| 2026-09-15 | 32.25 | 32.55 | 31.86 | 32.55 | +0.712% | 101,288 | -1.075% |
| 2026-09-14 | 32.25 | 32.45 | 31.82 | 32.32 | +1.000% | 100,881 | -0.371% |
| 2026-09-11 | 32.61 | 32.95 | 31.66 | 32.00 | -0.187% | 92,866 | +0.625% |
| 2026-09-10 | 32.03 | 32.11 | 31.57 | 32.06 | -0.187% | 133,720 | +0.437% |
| 2026-09-09 | 32.25 | 32.50 | 31.74 | 32.12 | -1.653% | 186,423 | +0.249% |
| 2026-09-08 | 33.43 | 33.77 | 32.57 | 32.66 | -3.572% | 131,062 | -1.408% |
| 2026-09-04 | 33.58 | 34.07 | 33.20 | 33.87 | -0.936% | 116,190 | -4.931% |
| 2026-09-03 | 34.16 | 34.88 | 33.78 | 34.19 | +0.855% | 255,681 | -5.820% |
| 2026-09-02 | 33.30 | 34.04 | 33.11 | 33.90 | +2.078% | 189,731 | -5.015% |
| 2026-09-01 | 32.53 | 33.28 | 32.35 | 33.21 | +1.034% | 229,573 | -3.041% |
| 2026-08-31 | 33.03 | 33.63 | 32.52 | 32.87 | -0.934% | 205,807 | -2.038% |
| 2026-08-28 | 32.33 | 33.85 | 32.33 | 33.18 | +1.748% | 139,305 | -2.954% |
| 2026-08-27 | 32.68 | 33.00 | 32.17 | 32.61 | -1.062% | 137,903 | -1.257% |
| 2026-08-26 | 33.04 | 33.60 | 32.90 | 32.96 | -1.905% | 125,180 | -2.306% |
| 2026-08-25 | 33.22 | 33.80 | 32.70 | 33.60 | +1.053% | 168,367 | -4.167% |
| 2026-08-24 | 33.12 | 33.89 | 32.87 | 33.25 | +0.393% | 274,520 | -3.158% |
| 2026-08-21 | 32.50 | 33.36 | 32.29 | 33.12 | +1.315% | 250,083 | -2.778% |
| 2026-08-20 | 32.57 | 32.98 | 32.02 | 32.69 | +0.153% | 229,707 | -1.499% |
| 2026-08-19 | 32.69 | 33.42 | 32.49 | 32.64 | -0.941% | 223,531 | -1.348% |
| 2026-08-18 | 32.57 | 33.28 | 32.35 | 32.95 | +0.950% | 176,636 | -2.276% |
| 2026-08-17 | 33.00 | 33.40 | 32.49 | 32.64 | -1.211% | 161,799 | -1.348% |
| 2026-08-14 | 33.05 | 33.39 | 32.79 | 33.04 | +0.334% | 124,484 | -2.542% |
| 2026-08-13 | 33.32 | 33.63 | 32.84 | 32.93 | +0.061% | 139,017 | -2.217% |
| 2026-08-12 | 33.10 | 33.38 | 32.68 | 32.91 | -1.438% | 138,948 | -2.157% |
| 2026-08-11 | 32.38 | 33.40 | 32.13 | 33.39 | +2.960% | 193,157 | -3.564% |
| 2026-08-10 | 32.64 | 32.76 | 31.91 | 32.43 | -0.582% | 161,393 | -0.709% |
| 2026-08-07 | 33.29 | 33.47 | 32.28 | 32.62 | -2.306% | 132,393 | -1.288% |
| 2026-08-06 | 32.03 | 33.39 | 31.89 | 33.39 | +3.279% | 426,207 | -3.564% |
| 2026-08-05 | 32.94 | 33.21 | 32.24 | 32.33 | -1.852% | 180,828 | -0.402% |
| 2026-08-04 | 31.78 | 33.60 | 31.78 | 32.94 | +1.198% | 178,319 | -2.247% |
| 2026-08-03 | 31.45 | 32.86 | 31.31 | 32.55 | +3.498% | 266,366 | -1.075% |
| 2026-07-31 | 31.60 | 32.03 | 30.65 | 31.45 | -1.349% | 189,418 | +2.385% |
| 2026-07-30 | 32.00 | 34.22 | 31.62 | 31.88 | +6.872% | 340,337 | +1.004% |
| 2026-07-29 | 29.84 | 30.37 | 29.37 | 29.83 | -1.519% | 180,656 | +7.945% |
| 2026-07-28 | 29.37 | 31.00 | 29.37 | 30.29 | +3.911% | 217,198 | +6.306% |
| 2026-07-27 | 28.21 | 29.20 | 28.21 | 29.15 | +5.007% | 99,586 | +10.463% |
| 2026-07-24 | 27.97 | 28.24 | 27.30 | 27.76 | +1.203% | 91,430 | +15.994% |
| 2026-07-23 | 27.53 | 27.83 | 27.05 | 27.43 | -1.966% | 93,920 | +17.390% |
| 2026-07-22 | 29.08 | 29.08 | 27.65 | 27.98 | -3.716% | 140,508 | +15.082% |
| 2026-07-21 | 29.09 | 29.23 | 28.55 | 29.06 | -1.257% | 116,396 | +10.805% |
| 2026-07-20 | 29.28 | 29.74 | 29.01 | 29.43 | +0.341% | 91,819 | +9.412% |
| 2026-07-17 | 28.94 | 29.80 | 28.94 | 29.33 | +0.445% | 106,136 | +9.785% |
| 2026-07-16 | 28.51 | 29.44 | 28.16 | 29.20 | +2.169% | 102,586 | +10.274% |
| 2026-07-15 | 28.34 | 28.78 | 28.05 | 28.58 | +0.210% | 151,093 | +12.666% |
| 2026-07-14 | 29.49 | 29.49 | 28.41 | 28.52 | -3.908% | 207,820 | +12.903% |
| 2026-07-13 | 29.00 | 29.85 | 28.61 | 29.68 | +3.199% | 189,290 | +8.491% |
| 2026-07-10 | 29.13 | 29.18 | 28.23 | 28.76 | -0.519% | 84,311 | +11.961% |
| 2026-07-09 | 28.53 | 29.08 | 28.24 | 28.91 | +0.347% | 100,235 | +11.380% |
| 2026-07-08 | 28.75 | 28.86 | 27.95 | 28.81 | +1.372% | 134,602 | +11.767% |
| 2026-07-07 | 28.43 | 28.77 | 27.63 | 28.42 | +1.211% | 149,421 | +13.300% |
| 2026-07-06 | 28.65 | 28.90 | 27.94 | 28.08 | -2.938% | 134,537 | +14.672% |
| 2026-07-02 | 29.50 | 29.70 | 28.02 | 28.93 | -1.397% | 174,132 | +11.303% |
| 2026-07-01 | 28.50 | 29.64 | 28.10 | 29.34 | +3.822% | 216,166 | +9.748% |
| 2026-06-30 | 27.34 | 29.05 | 27.34 | 28.26 | +4.357% | 306,574 | +13.942% |
| 2026-06-29 | 27.42 | 27.45 | 26.57 | 27.08 | -1.384% | 220,207 | +18.907% |
| 2026-06-26 | 25.97 | 27.52 | 25.45 | 27.46 | +6.146% | 802,859 | +17.261% |
| 2026-06-25 | 26.43 | 26.58 | 25.74 | 25.87 | -2.927% | 140,107 | +24.468% |
| 2026-06-24 | 26.39 | 27.16 | 26.26 | 26.65 | +1.215% | 99,804 | +20.826% |
| 2026-06-23 | 25.91 | 26.49 | 25.90 | 26.33 | +2.133% | 238,471 | +22.294% |
| 2026-06-22 | 26.21 | 26.51 | 25.70 | 25.78 | -0.693% | 98,780 | +24.903% |
| 2026-06-18 | 25.24 | 25.99 | 25.02 | 25.96 | +3.716% | 193,454 | +24.037% |
| 2026-06-17 | 25.68 | 26.00 | 24.77 | 25.03 | -3.210% | 120,581 | +28.646% |
| 2026-06-16 | 25.50 | 25.88 | 25.15 | 25.86 | +2.456% | 66,165 | +24.517% |
| 2026-06-15 | 25.81 | 26.00 | 25.15 | 25.24 | -1.175% | 77,557 | +27.575% |
| 2026-06-12 | 25.54 | 25.98 | 25.32 | 25.54 | +0.275% | 60,816 | +26.077% |
| 2026-06-11 | 25.64 | 25.88 | 25.26 | 25.47 | -0.895% | 87,635 | +26.423% |
| 2026-06-10 | 25.23 | 26.49 | 25.23 | 25.70 | +3.838% | 151,452 | +25.292% |
| 2026-06-09 | 24.74 | 25.39 | 24.50 | 24.75 | +0.856% | 102,262 | +30.101% |
| 2026-06-08 | 25.12 | 25.12 | 24.53 | 24.54 | -1.128% | 77,093 | +31.214% |
| 2026-06-05 | 24.25 | 25.18 | 24.25 | 24.82 | +1.763% | 82,538 | +29.734% |
| 2026-06-04 | 24.41 | 24.91 | 24.11 | 24.39 | +1.245% | 80,896 | +32.021% |
| 2026-06-03 | 25.29 | 25.29 | 24.08 | 24.09 | -5.157% | 142,955 | +33.665% |
| 2026-06-02 | 25.68 | 26.28 | 25.24 | 25.40 | -1.931% | 104,472 | +26.772% |
| 2026-06-01 | 25.76 | 26.29 | 25.28 | 25.90 | +0.116% | 142,564 | +24.324% |
| 2026-05-29 | 25.72 | 25.94 | 25.52 | 25.87 | +0.310% | 156,046 | +24.468% |
| 2026-05-28 | 25.73 | 26.10 | 25.70 | 25.79 | -0.540% | 77,192 | +24.855% |
| 2026-05-27 | 26.67 | 27.03 | 25.56 | 25.93 | -2.519% | 101,743 | +24.180% |
| 2026-05-26 | 26.19 | 26.76 | 25.93 | 26.60 | +1.527% | 197,208 | +21.053% |
| 2026-05-22 | 25.87 | 26.21 | 25.73 | 26.20 | +0.963% | 125,611 | +22.901% |
| 2026-05-21 | 25.64 | 26.00 | 25.35 | 25.95 | -0.154% | 105,714 | +24.085% |
| 2026-05-20 | 25.88 | 26.52 | 25.55 | 25.99 | +0.697% | 121,000 | +23.894% |
| 2026-05-19 | 26.50 | 26.69 | 25.75 | 25.81 | -3.043% | 151,073 | +24.758% |
| 2026-05-18 | 26.01 | 26.75 | 25.61 | 26.62 | +2.188% | 247,535 | +20.962% |
| 2026-05-15 | 26.35 | 26.50 | 25.87 | 26.05 | -2.544% | 180,117 | +23.608% |
| 2026-05-14 | 26.47 | 27.50 | 26.43 | 26.73 | +1.327% | 73,772 | +20.464% |
| 2026-05-13 | 27.11 | 27.25 | 26.22 | 26.38 | -1.787% | 89,890 | +22.062% |
| 2026-05-12 | 26.96 | 27.35 | 26.70 | 26.86 | -0.519% | 77,311 | +19.881% |
| 2026-05-11 | 27.27 | 27.61 | 26.92 | 27.00 | -1.135% | 85,766 | +19.259% |
| 2026-05-08 | 27.19 | 27.45 | 26.91 | 27.31 | -0.546% | 82,817 | +17.906% |
| 2026-05-07 | 27.50 | 28.18 | 27.08 | 27.46 | +0.256% | 92,603 | +17.261% |
| 2026-05-06 | 28.34 | 28.73 | 26.99 | 27.39 | -3.250% | 140,257 | +17.561% |
| 2026-05-05 | 27.49 | 28.47 | 27.49 | 28.31 | +2.983% | 123,236 | +13.741% |
| 2026-05-04 | 27.48 | 28.52 | 27.09 | 27.49 | -0.865% | 206,027 | +17.134% |
| 2026-05-01 | 26.60 | 27.97 | 26.41 | 27.73 | +5.317% | 149,330 | +16.120% |
| 2026-04-30 | 24.15 | 27.07 | 24.08 | 26.33 | -6.697% | 279,327 | +22.294% |
| 2026-04-29 | 28.51 | 28.59 | 27.76 | 28.22 | -1.912% | 119,869 | +14.103% |
| 2026-04-28 | 28.70 | 29.00 | 28.41 | 28.77 | +0.139% | 70,735 | +11.922% |
| 2026-04-27 | 28.69 | 29.15 | 28.46 | 28.73 | +0.035% | 91,118 | +12.078% |
| 2026-04-24 | 28.37 | 29.00 | 28.26 | 28.72 | +0.843% | 50,973 | +12.117% |
| 2026-04-23 | 28.82 | 28.91 | 28.39 | 28.48 | -1.145% | 49,592 | +13.062% |
| 2026-04-22 | 28.47 | 28.84 | 28.40 | 28.81 | +1.194% | 42,330 | +11.767% |
| 2026-04-21 | 28.70 | 29.19 | 28.27 | 28.47 | -0.801% | 81,633 | +13.102% |
| 2026-04-20 | 28.80 | 29.28 | 28.26 | 28.70 | -0.658% | 130,993 | +12.195% |
| 2026-04-17 | 28.79 | 29.44 | 28.47 | 28.89 | +3.548% | 86,897 | +11.457% |
| 2026-04-16 | 27.40 | 27.95 | 27.40 | 27.90 | +0.831% | 83,283 | +15.412% |
| 2026-04-15 | 27.49 | 28.00 | 27.13 | 27.67 | +1.691% | 110,846 | +16.372% |
| 2026-04-14 | 26.72 | 27.32 | 26.71 | 27.21 | +2.101% | 136,117 | +18.339% |
| 2026-04-13 | 25.56 | 26.77 | 25.51 | 26.65 | +3.899% | 83,435 | +20.826% |
| 2026-04-10 | 25.92 | 25.92 | 24.98 | 25.65 | -1.573% | 77,062 | +25.536% |
| 2026-04-09 | 26.05 | 26.30 | 25.33 | 26.06 | -1.919% | 91,690 | +23.561% |
| 2026-04-08 | 26.44 | 26.58 | 25.80 | 26.57 | +4.196% | 156,865 | +21.189% |
| 2026-04-07 | 25.68 | 25.68 | 25.20 | 25.50 | -1.163% | 73,756 | +26.275% |
| 2026-04-06 | 25.64 | 26.06 | 25.63 | 25.80 | -0.232% | 43,450 | +24.806% |
| 2026-04-02 | 25.40 | 25.86 | 25.00 | 25.86 | +1.293% | 74,781 | +24.517% |
| 2026-04-01 | 26.29 | 26.38 | 25.49 | 25.53 | -2.034% | 110,744 | +26.126% |
| 2026-03-31 | 26.09 | 26.82 | 25.69 | 26.06 | +0.696% | 106,724 | +23.561% |
| 2026-03-30 | 25.44 | 25.99 | 25.31 | 25.88 | +2.252% | 95,074 | +24.420% |
| 2026-03-27 | 25.58 | 26.00 | 25.02 | 25.31 | -2.127% | 106,161 | +27.222% |
| 2026-03-26 | 25.58 | 26.24 | 25.57 | 25.86 | 0.000% | 97,300 | +24.517% |
| 2026-03-25 | 26.23 | 26.44 | 25.67 | 25.86 | +0.116% | 90,327 | +24.517% |
| 2026-03-24 | 25.77 | 25.94 | 25.23 | 25.83 | -1.450% | 107,145 | +24.661% |
| 2026-03-23 | 26.13 | 26.73 | 25.82 | 26.21 | +2.463% | 115,329 | +22.854% |
| 2026-03-20 | 26.03 | 26.03 | 25.32 | 25.58 | -0.273% | 184,547 | +25.880% |
| 2026-03-19 | 25.53 | 26.12 | 25.44 | 25.65 | -0.774% | 109,373 | +25.536% |
| 2026-03-18 | 26.10 | 26.72 | 25.72 | 25.85 | -1.860% | 97,550 | +24.565% |
| 2026-03-17 | 25.87 | 26.78 | 25.87 | 26.34 | +2.331% | 149,132 | +22.248% |
| 2026-03-16 | 25.50 | 26.00 | 25.50 | 25.74 | +1.699% | 64,769 | +25.097% |
| 2026-03-13 | 25.35 | 25.58 | 25.05 | 25.31 | +0.596% | 90,945 | +27.222% |
| 2026-03-12 | 25.20 | 25.50 | 24.81 | 25.16 | -2.139% | 163,350 | +27.981% |
| 2026-03-11 | 26.92 | 26.92 | 25.28 | 25.71 | -1.267% | 84,516 | +25.243% |
| 2026-03-10 | 26.20 | 26.65 | 25.90 | 26.04 | -0.838% | 98,549 | +23.656% |
| 2026-03-09 | 25.86 | 26.32 | 25.20 | 26.26 | -0.455% | 150,472 | +22.620% |
| 2026-03-06 | 26.90 | 27.00 | 26.00 | 26.38 | -2.872% | 136,115 | +22.062% |
| 2026-03-05 | 27.77 | 27.93 | 26.60 | 27.16 | -3.242% | 110,873 | +18.557% |
| 2026-03-04 | 28.12 | 28.55 | 27.94 | 28.07 | +1.336% | 100,778 | +14.713% |
| 2026-03-03 | 27.48 | 27.90 | 26.99 | 27.70 | -2.327% | 189,882 | +16.245% |
| 2026-03-02 | 28.10 | 28.85 | 28.10 | 28.36 | -1.391% | 182,389 | +13.540% |
| 2026-02-27 | 28.60 | 29.05 | 27.88 | 28.76 | -1.507% | 151,079 | +11.961% |
| 2026-02-26 | 27.58 | 29.64 | 27.16 | 29.20 | +6.414% | 234,091 | +10.274% |
| 2026-02-25 | 29.72 | 30.97 | 26.89 | 27.44 | -4.887% | 241,069 | +17.347% |
| 2026-02-24 | 27.79 | 28.95 | 27.72 | 28.85 | +3.665% | 182,697 | +11.612% |
| 2026-02-23 | 28.39 | 28.39 | 27.50 | 27.83 | -1.973% | 203,803 | +15.702% |
| 2026-02-20 | 28.51 | 28.74 | 28.24 | 28.39 | -0.421% | 109,243 | +13.420% |
| 2026-02-19 | 28.29 | 28.56 | 27.99 | 28.51 | +0.671% | 166,788 | +12.943% |
| 2026-02-18 | 28.72 | 28.72 | 28.17 | 28.32 | -1.939% | 179,351 | +13.701% |
| 2026-02-17 | 28.28 | 29.02 | 28.09 | 28.88 | +2.194% | 282,512 | +11.496% |
| 2026-02-13 | 27.67 | 28.40 | 27.41 | 28.26 | +2.206% | 81,869 | +13.942% |
| 2026-02-12 | 28.00 | 28.04 | 27.11 | 27.65 | -0.360% | 147,788 | +16.456% |
| 2026-02-11 | 28.47 | 28.47 | 27.31 | 27.75 | -2.047% | 177,525 | +16.036% |
| 2026-02-10 | 28.61 | 28.85 | 28.11 | 28.33 | -0.805% | 84,730 | +13.660% |
| 2026-02-09 | 29.14 | 29.18 | 28.22 | 28.56 | -3.186% | 180,843 | +12.745% |
| 2026-02-06 | 29.52 | 29.84 | 29.30 | 29.50 | +2.006% | 111,869 | +9.153% |
| 2026-02-05 | 29.53 | 30.00 | 28.74 | 28.92 | -2.855% | 115,368 | +11.342% |
| 2026-02-04 | 30.19 | 30.51 | 29.55 | 29.77 | -1.456% | 107,257 | +8.163% |
| 2026-02-03 | 30.26 | 30.91 | 29.65 | 30.21 | +0.199% | 123,469 | +6.587% |
| 2026-02-02 | 29.78 | 30.47 | 29.72 | 30.15 | +1.174% | 170,149 | +6.799% |
| 2026-01-30 | 30.33 | 30.89 | 29.66 | 29.80 | -2.295% | 152,660 | +8.054% |
| 2026-01-29 | 30.88 | 30.88 | 30.05 | 30.50 | -0.489% | 89,686 | +5.574% |
| 2026-01-28 | 30.93 | 31.24 | 30.63 | 30.65 | -0.777% | 101,265 | +5.057% |
| 2026-01-27 | 30.90 | 30.95 | 30.41 | 30.89 | +0.162% | 85,845 | +4.241% |
| 2026-01-26 | 30.93 | 31.24 | 30.73 | 30.84 | -0.194% | 101,826 | +4.410% |
| 2026-01-23 | 31.28 | 31.30 | 30.63 | 30.90 | -1.246% | 93,128 | +4.207% |
| 2026-01-22 | 30.63 | 32.26 | 30.63 | 31.29 | +1.197% | 115,347 | +2.908% |
| 2026-01-21 | 30.33 | 30.94 | 29.98 | 30.92 | +2.656% | 137,961 | +4.140% |
| 2026-01-20 | 29.63 | 31.12 | 29.63 | 30.12 | -0.791% | 115,856 | +6.906% |
| 2026-01-16 | 30.39 | 30.78 | 30.18 | 30.36 | -0.589% | 115,076 | +6.061% |
| 2026-01-15 | 30.47 | 30.89 | 30.23 | 30.54 | +0.230% | 143,369 | +5.435% |
| 2026-01-14 | 30.10 | 30.80 | 29.90 | 30.47 | +0.661% | 110,300 | +5.678% |
| 2026-01-13 | 31.35 | 31.35 | 29.90 | 30.27 | -3.476% | 161,378 | +6.376% |
| 2026-01-12 | 31.14 | 31.41 | 30.78 | 31.36 | +0.448% | 114,531 | +2.679% |
| 2026-01-09 | 31.52 | 31.76 | 30.88 | 31.22 | -1.171% | 131,528 | +3.139% |
| 2026-01-08 | 31.55 | 32.61 | 31.28 | 31.59 | +0.222% | 205,124 | +1.931% |
| 2026-01-07 | 31.39 | 31.70 | 31.04 | 31.52 | +0.735% | 134,572 | +2.157% |
| 2026-01-06 | 30.46 | 31.30 | 29.92 | 31.29 | +2.288% | 129,502 | +2.908% |
| 2026-01-05 | 29.89 | 30.86 | 29.21 | 30.59 | +2.035% | 132,247 | +5.263% |
| 2026-01-02 | 30.32 | 30.32 | 29.36 | 29.98 | -0.332% | 211,826 | +7.405% |
| 2025-12-31 | 30.32 | 30.70 | 30.05 | 30.08 | -0.792% | 117,127 | +7.048% |
| 2025-12-30 | 30.53 | 30.76 | 30.25 | 30.32 | -1.430% | 156,087 | +6.201% |
| 2025-12-29 | 30.85 | 31.13 | 30.51 | 30.76 | -1.757% | 199,860 | +4.681% |
| 2025-12-26 | 31.45 | 31.45 | 30.95 | 31.31 | -0.540% | 158,820 | +2.843% |
| 2025-12-24 | 31.35 | 31.63 | 31.01 | 31.48 | -0.095% | 54,192 | +2.287% |
| 2025-12-23 | 31.07 | 31.69 | 31.00 | 31.51 | +0.832% | 111,294 | +2.190% |
| 2025-12-22 | 30.77 | 31.40 | 30.31 | 31.25 | +1.165% | 138,892 | +3.040% |
| 2025-12-19 | 31.13 | 31.35 | 30.46 | 30.89 | -1.624% | 277,086 | +4.241% |
| 2025-12-18 | 30.56 | 31.49 | 30.12 | 31.40 | +3.802% | 224,910 | +2.548% |
| 2025-12-17 | 30.75 | 30.99 | 30.00 | 30.25 | -0.755% | 248,805 | +6.446% |
| 2025-12-16 | 31.03 | 31.40 | 30.09 | 30.48 | -1.962% | 199,221 | +5.643% |
| 2025-12-15 | 31.23 | 31.58 | 30.57 | 31.09 | +0.064% | 230,004 | +3.570% |
| 2025-12-12 | 30.76 | 31.28 | 30.51 | 31.07 | +1.403% | 291,345 | +3.637% |
| 2025-12-11 | 29.76 | 31.03 | 29.61 | 30.64 | +1.896% | 175,805 | +5.091% |
| 2025-12-10 | 30.21 | 30.46 | 29.64 | 30.07 | -0.694% | 168,782 | +7.083% |
| 2025-12-09 | 29.82 | 30.49 | 29.82 | 30.28 | +0.967% | 108,861 | +6.341% |
| 2025-12-08 | 30.71 | 30.71 | 29.95 | 29.99 | -1.511% | 175,932 | +7.369% |
| 2025-12-05 | 30.84 | 31.09 | 30.05 | 30.45 | -1.008% | 131,032 | +5.747% |
| 2025-12-04 | 30.97 | 31.28 | 30.44 | 30.76 | -0.742% | 191,557 | +4.681% |
| 2025-12-03 | 31.03 | 31.10 | 30.20 | 30.99 | +0.194% | 141,576 | +3.904% |
| 2025-12-02 | 31.80 | 32.37 | 30.84 | 30.93 | -1.182% | 113,046 | +4.106% |
| 2025-12-01 | 32.28 | 32.52 | 31.27 | 31.30 | -4.515% | 123,481 | +2.875% |
| 2025-11-28 | 32.72 | 33.20 | 32.60 | 32.78 | +0.092% | 60,322 | -1.769% |
| 2025-11-26 | 33.29 | 33.61 | 32.46 | 32.75 | -2.355% | 199,393 | -1.679% |
| 2025-11-25 | 32.89 | 33.63 | 32.89 | 33.54 | +2.632% | 111,810 | -3.995% |
| 2025-11-24 | 32.29 | 33.05 | 32.29 | 32.68 | +1.271% | 365,360 | -1.469% |
| 2025-11-21 | 31.62 | 32.66 | 31.27 | 32.27 | +2.185% | 231,218 | -0.217% |
| 2025-11-20 | 33.92 | 34.59 | 31.55 | 31.58 | -6.485% | 434,721 | +1.963% |
| 2025-11-19 | 32.12 | 33.95 | 31.84 | 33.77 | +5.137% | 299,170 | -4.649% |
| 2025-11-18 | 31.41 | 32.92 | 31.12 | 32.12 | +1.839% | 339,657 | +0.249% |
| 2025-11-17 | 31.23 | 31.54 | 30.56 | 31.54 | +0.510% | 443,190 | +2.093% |
| 2025-11-14 | 32.00 | 32.32 | 31.04 | 31.38 | -3.268% | 403,374 | +2.613% |
| 2025-11-13 | 33.32 | 33.77 | 32.19 | 32.44 | -3.481% | 208,646 | -0.740% |
| 2025-11-12 | 34.17 | 34.96 | 33.55 | 33.61 | -0.089% | 241,969 | -4.195% |
| 2025-11-11 | 33.79 | 34.37 | 32.86 | 33.64 | +0.149% | 311,919 | -4.281% |
| 2025-11-10 | 35.00 | 35.58 | 32.70 | 33.59 | -0.827% | 429,429 | -4.138% |
| 2025-11-07 | 34.37 | 34.48 | 32.71 | 33.87 | -2.110% | 457,635 | -4.931% |
| 2025-11-06 | 38.28 | 38.41 | 34.57 | 34.60 | -8.587% | 268,190 | -6.936% |
| 2025-11-05 | 34.96 | 38.73 | 34.40 | 37.85 | +5.461% | 404,026 | -14.927% |
| 2025-11-04 | 36.13 | 36.83 | 35.23 | 35.89 | -2.047% | 273,510 | -10.281% |
| 2025-11-03 | 36.50 | 37.62 | 36.12 | 36.64 | -0.381% | 368,300 | -12.118% |
| 2025-10-31 | 37.01 | 37.56 | 36.64 | 36.78 | -1.076% | 109,992 | -12.452% |
| 2025-10-30 | 36.39 | 37.79 | 36.39 | 37.18 | +0.568% | 148,416 | -13.394% |
| 2025-10-29 | 36.51 | 37.93 | 36.51 | 36.97 | +0.791% | 101,676 | -12.902% |
| 2025-10-28 | 37.10 | 37.58 | 36.40 | 36.68 | -1.530% | 73,757 | -12.214% |
| 2025-10-27 | 37.19 | 37.56 | 36.65 | 37.25 | +1.003% | 87,976 | -13.557% |
| 2025-10-24 | 37.03 | 37.82 | 36.64 | 36.88 | +0.054% | 126,124 | -12.690% |
| 2025-10-23 | 35.66 | 36.94 | 35.35 | 36.86 | +4.213% | 120,824 | -12.642% |
| 2025-10-22 | 34.85 | 35.39 | 34.19 | 35.37 | +1.318% | 97,904 | -8.962% |
| 2025-10-21 | 34.88 | 35.26 | 34.48 | 34.91 | -0.456% | 87,652 | -7.763% |
| 2025-10-20 | 34.73 | 35.66 | 34.54 | 35.07 | +2.245% | 75,339 | -8.184% |
| 2025-10-17 | 33.70 | 34.71 | 33.66 | 34.30 | +0.616% | 132,187 | -6.122% |
| 2025-10-16 | 35.47 | 35.58 | 34.04 | 34.09 | -4.856% | 95,532 | -5.544% |
| 2025-10-15 | 35.63 | 35.88 | 35.10 | 35.83 | +1.043% | 104,532 | -10.131% |
| 2025-10-14 | 33.99 | 35.87 | 33.86 | 35.46 | +3.866% | 107,732 | -9.193% |
| 2025-10-13 | 35.07 | 35.07 | 33.45 | 34.14 | -1.187% | 133,946 | -5.682% |
| 2025-10-10 | 35.97 | 36.29 | 34.40 | 34.55 | -3.707% | 138,565 | -6.802% |
| 2025-10-09 | 36.58 | 36.59 | 35.18 | 35.88 | -2.101% | 106,922 | -10.256% |
| 2025-10-08 | 36.55 | 36.70 | 36.05 | 36.65 | +1.862% | 98,989 | -12.142% |
| 2025-10-07 | 35.88 | 36.87 | 35.78 | 35.98 | +0.279% | 129,747 | -10.506% |
| 2025-10-06 | 36.50 | 36.67 | 35.19 | 35.88 | -1.537% | 128,163 | -10.256% |
| 2025-10-03 | 35.81 | 36.90 | 35.70 | 36.44 | +1.759% | 84,701 | -11.636% |
| 2025-10-02 | 35.59 | 35.94 | 34.89 | 35.81 | +0.224% | 96,911 | -10.081% |
| 2025-10-01 | 35.89 | 36.50 | 35.66 | 35.73 | -1.189% | 88,759 | -9.880% |
| 2025-09-30 | 35.40 | 36.22 | 35.23 | 36.16 | +2.032% | 106,651 | -10.951% |
| 2025-09-29 | 36.25 | 36.55 | 35.37 | 35.44 | 0.000% | 87,625 | -9.142% |
| 2025-09-26 | 35.05 | 35.46 | 34.63 | 35.44 | +1.986% | 96,749 | -9.142% |
| 2025-09-25 | 34.55 | 35.65 | 34.02 | 34.75 | -0.629% | 109,253 | -7.338% |
| 2025-09-24 | 35.65 | 36.02 | 34.65 | 34.97 | -1.714% | 145,632 | -7.921% |
| 2025-09-23 | 36.68 | 36.89 | 35.56 | 35.58 | -2.627% | 151,995 | -9.500% |
| 2025-09-22 | 37.30 | 37.30 | 35.92 | 36.54 | -2.142% | 199,229 | -11.877% |
| 2025-09-19 | 37.36 | 37.61 | 36.87 | 37.34 | +0.215% | 342,049 | -13.765% |
| 2025-09-18 | 37.55 | 38.24 | 37.03 | 37.26 | +0.730% | 141,908 | -13.580% |
| 2025-09-17 | 37.32 | 38.23 | 36.95 | 36.99 | -0.591% | 184,177 | -12.949% |
| 2025-09-16 | 37.47 | 37.61 | 36.13 | 37.21 | -0.800% | 196,356 | -13.464% |
| 2025-09-15 | 37.50 | 38.98 | 37.10 | 37.51 | +0.590% | 285,701 | -14.156% |
| 2025-09-12 | 37.14 | 37.46 | 36.42 | 37.29 | +0.675% | 135,043 | -13.650% |
| 2025-09-11 | 35.80 | 37.06 | 35.80 | 37.04 | +4.045% | 128,405 | -13.067% |
| 2025-09-10 | 37.05 | 37.23 | 35.55 | 35.60 | -3.706% | 272,179 | -9.551% |
| 2025-09-09 | 36.60 | 37.90 | 35.22 | 36.97 | +1.039% | 359,306 | -12.902% |
| 2025-09-08 | 33.57 | 37.54 | 33.40 | 36.59 | +10.078% | 508,782 | -11.998% |
| 2025-09-05 | 32.92 | 33.26 | 32.00 | 33.24 | +0.972% | 160,064 | -3.129% |
| 2025-09-04 | 32.42 | 33.16 | 32.10 | 32.92 | +1.699% | 153,347 | -2.187% |
| 2025-09-03 | 32.98 | 32.98 | 32.34 | 32.37 | -0.492% | 108,558 | -0.525% |
| 2025-09-02 | 33.26 | 33.76 | 32.49 | 32.53 | -3.786% | 173,546 | -1.014% |
| 2025-08-29 | 33.47 | 33.93 | 33.00 | 33.81 | +1.288% | 144,212 | -4.762% |
| 2025-08-28 | 33.90 | 33.90 | 33.32 | 33.38 | -0.950% | 90,320 | -3.535% |
| 2025-08-27 | 33.58 | 33.73 | 33.30 | 33.70 | +0.119% | 123,370 | -4.451% |
| 2025-08-26 | 33.19 | 33.68 | 33.19 | 33.66 | +1.416% | 114,484 | -4.337% |
| 2025-08-25 | 33.38 | 33.70 | 33.19 | 33.19 | -1.659% | 122,434 | -2.983% |
| 2025-08-22 | 33.11 | 34.08 | 32.91 | 33.75 | +2.397% | 251,744 | -4.593% |
| 2025-08-21 | 31.00 | 32.99 | 31.00 | 32.96 | +5.472% | 173,329 | -2.306% |
| 2025-08-20 | 31.09 | 31.48 | 30.65 | 31.25 | +0.579% | 101,755 | +3.040% |
| 2025-08-19 | 31.76 | 31.98 | 30.93 | 31.07 | -1.739% | 123,140 | +3.637% |
| 2025-08-18 | 30.66 | 32.24 | 29.82 | 31.62 | +2.662% | 271,182 | +1.834% |
| 2025-08-15 | 30.99 | 31.53 | 30.64 | 30.80 | -0.356% | 162,898 | +4.545% |
| 2025-08-14 | 30.96 | 31.13 | 30.30 | 30.91 | -1.404% | 125,865 | +4.173% |
| 2025-08-13 | 29.41 | 31.45 | 29.37 | 31.35 | +6.887% | 198,209 | +2.711% |
| 2025-08-12 | 29.00 | 29.69 | 28.54 | 29.33 | +1.453% | 155,281 | +9.785% |
| 2025-08-11 | 28.45 | 29.15 | 28.27 | 28.91 | +0.277% | 199,073 | +11.380% |
| 2025-08-08 | 30.55 | 30.81 | 28.68 | 28.83 | -3.385% | 234,157 | +11.689% |
| 2025-08-07 | 32.10 | 32.19 | 29.14 | 29.84 | -5.390% | 318,089 | +7.909% |
| 2025-08-06 | 28.07 | 32.42 | 27.91 | 31.54 | +14.027% | 521,046 | +2.093% |
| 2025-08-05 | 27.12 | 27.80 | 26.90 | 27.66 | +3.829% | 173,906 | +16.414% |
| 2025-08-04 | 25.72 | 26.75 | 25.57 | 26.64 | +5.047% | 113,785 | +20.871% |
| 2025-08-01 | 25.27 | 25.76 | 24.75 | 25.36 | -1.858% | 124,696 | +26.972% |
| 2025-07-31 | 25.41 | 26.11 | 25.41 | 25.84 | +1.853% | 87,074 | +24.613% |
| 2025-07-30 | 25.84 | 26.15 | 25.10 | 25.37 | -1.781% | 161,367 | +26.922% |
| 2025-07-29 | 26.36 | 26.68 | 25.77 | 25.83 | -1.712% | 177,254 | +24.661% |
| 2025-07-28 | 27.03 | 27.03 | 26.07 | 26.28 | -2.086% | 214,160 | +22.527% |
| 2025-07-25 | 27.10 | 27.23 | 26.83 | 26.84 | +0.037% | 146,672 | +19.970% |
| 2025-07-24 | 26.80 | 27.22 | 26.54 | 26.83 | -0.482% | 148,751 | +20.015% |
| 2025-07-23 | 27.09 | 27.41 | 26.89 | 26.96 | +0.898% | 122,540 | +19.436% |
| 2025-07-22 | 26.52 | 26.95 | 26.05 | 26.72 | +0.413% | 126,705 | +20.509% |
| 2025-07-21 | 26.49 | 26.82 | 26.24 | 26.61 | +0.719% | 141,694 | +21.007% |
| 2025-07-18 | 26.53 | 26.96 | 26.29 | 26.42 | +0.456% | 119,930 | +21.877% |
| 2025-07-17 | 26.05 | 26.54 | 25.99 | 26.30 | -0.076% | 175,162 | +22.433% |
| 2025-07-16 | 26.32 | 26.67 | 25.88 | 26.32 | +1.036% | 127,428 | +22.340% |
| 2025-07-15 | 26.40 | 26.68 | 25.80 | 26.05 | -1.214% | 142,873 | +23.608% |
| 2025-07-14 | 25.89 | 26.47 | 25.89 | 26.37 | +1.540% | 112,281 | +22.108% |
| 2025-07-11 | 27.40 | 27.40 | 25.97 | 25.97 | -5.426% | 231,918 | +23.989% |
| 2025-07-10 | 29.00 | 29.00 | 27.43 | 27.46 | -5.765% | 265,783 | +17.261% |
| 2025-07-09 | 28.13 | 29.84 | 27.70 | 29.14 | +4.332% | 438,500 | +10.501% |
| 2025-07-08 | 27.77 | 28.13 | 27.36 | 27.93 | +0.976% | 225,276 | +15.288% |
| 2025-07-07 | 27.99 | 28.55 | 27.31 | 27.66 | -1.601% | 227,381 | +16.414% |
| 2025-07-03 | 27.43 | 28.32 | 27.26 | 28.11 | +1.848% | 124,889 | +14.550% |
| 2025-07-02 | 28.07 | 28.34 | 27.46 | 27.60 | -1.429% | 251,332 | +16.667% |
| 2025-07-01 | 28.24 | 29.72 | 27.53 | 28.00 | +0.251% | 387,012 | +15.000% |
| 2025-06-30 | 28.00 | 28.49 | 27.50 | 27.93 | +0.431% | 346,895 | +15.288% |
| 2025-06-27 | 27.74 | 27.94 | 27.22 | 27.81 | -0.394% | 576,494 | +15.786% |
| 2025-06-26 | 27.53 | 28.15 | 26.72 | 27.92 | +2.271% | 255,550 | +15.330% |
| 2025-06-25 | 27.84 | 27.95 | 27.14 | 27.30 | -2.186% | 225,053 | +17.949% |
| 2025-06-24 | 28.81 | 28.94 | 27.60 | 27.91 | -2.276% | 234,053 | +15.371% |
| 2025-06-23 | 28.39 | 28.94 | 27.42 | 28.56 | +0.175% | 321,531 | +12.745% |
| 2025-06-20 | 29.40 | 29.82 | 28.28 | 28.51 | -1.893% | 309,887 | +12.943% |
| 2025-06-18 | 28.41 | 29.19 | 28.30 | 29.06 | +2.216% | 202,599 | +10.805% |
| 2025-06-17 | 29.54 | 30.55 | 28.39 | 28.43 | -2.936% | 344,657 | +13.261% |
| 2025-06-16 | 28.53 | 29.53 | 27.75 | 29.29 | +3.645% | 395,921 | +9.935% |
| 2025-06-13 | 29.00 | 29.62 | 28.08 | 28.26 | -4.398% | 382,145 | +13.942% |
| 2025-06-12 | 27.81 | 31.61 | 27.40 | 29.56 | +9.077% | 1,411,206 | +8.931% |
| 2025-06-11 | 27.79 | 28.26 | 27.09 | 27.10 | -2.342% | 441,297 | +18.819% |
| 2025-06-10 | 27.84 | 27.94 | 26.57 | 27.75 | 0.000% | 233,764 | +16.036% |
| 2025-06-09 | 28.00 | 28.34 | 27.42 | 27.75 | +0.036% | 451,392 | +16.036% |
| 2025-06-06 | 25.50 | 27.77 | 25.50 | 27.74 | +10.386% | 322,256 | +16.078% |
| 2025-06-05 | 24.89 | 25.43 | 24.89 | 25.13 | +0.040% | 260,408 | +28.134% |
| 2025-06-04 | 24.37 | 25.17 | 24.06 | 25.12 | +3.162% | 174,311 | +28.185% |
| 2025-06-03 | 24.58 | 24.82 | 24.07 | 24.35 | -1.137% | 206,919 | +32.238% |
| 2025-06-02 | 23.45 | 25.05 | 22.88 | 24.63 | +4.542% | 350,723 | +30.735% |
| 2025-05-30 | 23.25 | 23.85 | 23.12 | 23.56 | +0.986% | 240,893 | +36.672% |
| 2025-05-29 | 23.71 | 23.86 | 22.91 | 23.33 | -0.723% | 207,173 | +38.020% |
| 2025-05-28 | 23.06 | 23.70 | 22.93 | 23.50 | +1.864% | 257,170 | +37.021% |
| 2025-05-27 | 22.69 | 23.08 | 22.34 | 23.07 | +3.268% | 198,626 | +39.575% |
| 2025-05-23 | 21.99 | 22.55 | 21.99 | 22.34 | +0.585% | 108,934 | +44.136% |
| 2025-05-22 | 21.99 | 22.39 | 21.99 | 22.21 | +0.407% | 125,589 | +44.980% |
| 2025-05-21 | 22.63 | 22.78 | 21.80 | 22.12 | -3.742% | 171,319 | +45.570% |
| 2025-05-20 | 22.52 | 23.00 | 22.25 | 22.98 | +2.043% | 215,387 | +40.122% |
| 2025-05-19 | 22.11 | 22.54 | 22.05 | 22.52 | -0.662% | 106,291 | +42.984% |
| 2025-05-16 | 22.27 | 22.81 | 21.97 | 22.67 | +1.523% | 186,766 | +42.038% |
| 2025-05-15 | 21.81 | 22.63 | 21.80 | 22.33 | +1.041% | 197,753 | +44.201% |
| 2025-05-14 | 22.70 | 22.70 | 21.61 | 22.10 | -2.686% | 266,159 | +45.701% |
| 2025-05-13 | 22.20 | 23.02 | 21.61 | 22.71 | +2.853% | 323,699 | +41.788% |
| 2025-05-12 | 21.34 | 22.39 | 21.09 | 22.08 | +7.550% | 300,456 | +45.833% |
| 2025-05-09 | 20.83 | 20.88 | 19.92 | 20.53 | -0.194% | 367,318 | +56.844% |
| 2025-05-08 | 23.32 | 23.32 | 20.24 | 20.57 | -15.904% | 728,489 | +56.539% |
| 2025-05-07 | 24.21 | 24.65 | 23.86 | 24.46 | +1.832% | 185,615 | +31.643% |
| 2025-05-06 | 23.68 | 24.12 | 23.48 | 24.02 | -0.249% | 123,424 | +34.055% |
| 2025-05-05 | 24.02 | 24.45 | 23.57 | 24.08 | -1.028% | 92,895 | +33.721% |
| 2025-05-02 | 23.61 | 24.38 | 23.43 | 24.33 | +5.188% | 134,051 | +32.347% |
| 2025-05-01 | 23.00 | 23.42 | 22.60 | 23.13 | +0.043% | 151,396 | +39.213% |
| 2025-04-30 | 23.56 | 23.56 | 22.96 | 23.12 | -3.947% | 154,198 | +39.273% |
| 2025-04-29 | 24.16 | 24.37 | 23.85 | 24.07 | -0.824% | 88,640 | +33.776% |
| 2025-04-28 | 24.18 | 24.50 | 23.67 | 24.27 | +0.248% | 95,548 | +32.674% |
| 2025-04-25 | 24.16 | 24.25 | 23.71 | 24.21 | -1.385% | 99,538 | +33.003% |
| 2025-04-24 | 24.03 | 24.58 | 23.95 | 24.55 | +1.656% | 196,940 | +31.161% |
| 2025-04-23 | 24.74 | 24.86 | 23.90 | 24.15 | -1.549% | 120,804 | +33.333% |
| 2025-04-22 | 24.36 | 24.79 | 24.25 | 24.53 | +3.415% | 122,204 | +31.268% |
| 2025-04-21 | 24.16 | 24.16 | 23.03 | 23.72 | -2.707% | 119,943 | +35.750% |
| 2025-04-17 | 24.57 | 24.87 | 24.05 | 24.38 | -0.935% | 142,584 | +32.075% |
| 2025-04-16 | 23.58 | 24.66 | 23.58 | 24.61 | +3.621% | 164,786 | +30.841% |
| 2025-04-15 | 23.38 | 24.10 | 23.30 | 23.75 | 0.000% | 161,358 | +35.579% |