HUBS
HUBSPOT, INC.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
214.37USD-1.416%(-3.08)1,231,462
Pre-marketOct 2, 2026 9:18:30 AM EDT
217.60USD+0.069%(+0.15)
After-hoursOct 2, 2026 4:41:30 PM EDT
212.36USD-0.939%(-2.01)
HUBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 218.10 | 219.37 | 209.50 | 214.53 | -1.343% | 1,231,462 | 0.000% |
| 2026-10-01 | 213.20 | 218.95 | 208.41 | 217.45 | +6.084% | 1,357,714 | -1.343% |
| 2026-09-30 | 199.25 | 208.95 | 199.25 | 204.98 | +3.698% | 1,529,799 | +4.659% |
| 2026-09-29 | 201.32 | 205.00 | 194.27 | 197.67 | -2.549% | 1,470,835 | +8.529% |
| 2026-09-28 | 200.00 | 204.29 | 190.03 | 202.84 | -5.100% | 2,476,658 | +5.763% |
| 2026-09-25 | 221.26 | 223.87 | 212.36 | 213.74 | -3.530% | 870,491 | +0.370% |
| 2026-09-24 | 229.00 | 233.49 | 219.20 | 221.56 | -1.978% | 965,082 | -3.173% |
| 2026-09-23 | 220.05 | 231.01 | 218.00 | 226.03 | +3.741% | 1,745,780 | -5.088% |
| 2026-09-22 | 221.01 | 229.00 | 210.41 | 217.88 | +1.880% | 2,047,646 | -1.538% |
| 2026-09-21 | 219.01 | 221.06 | 212.41 | 213.86 | -1.046% | 1,551,571 | +0.313% |
| 2026-09-18 | 230.00 | 230.00 | 215.27 | 216.12 | -5.863% | 8,990,598 | -0.736% |
| 2026-09-17 | 234.50 | 242.90 | 225.03 | 229.58 | -2.910% | 1,835,383 | -6.555% |
| 2026-09-16 | 239.34 | 245.37 | 234.62 | 236.46 | -2.273% | 1,352,385 | -9.274% |
| 2026-09-15 | 245.64 | 252.72 | 241.94 | 241.96 | -3.452% | 1,055,048 | -11.337% |
| 2026-09-14 | 235.81 | 251.02 | 234.00 | 250.61 | +11.219% | 1,475,543 | -14.397% |
| 2026-09-11 | 222.00 | 228.51 | 222.00 | 225.33 | +0.796% | 827,102 | -4.793% |
| 2026-09-10 | 231.03 | 236.02 | 222.66 | 223.55 | -2.885% | 1,359,444 | -4.035% |
| 2026-09-09 | 239.43 | 243.35 | 230.19 | 230.19 | -4.255% | 1,552,332 | -6.803% |
| 2026-09-08 | 245.25 | 247.74 | 237.86 | 240.42 | -2.900% | 1,960,087 | -10.769% |
| 2026-09-04 | 247.10 | 250.84 | 240.10 | 247.60 | -2.948% | 710,300 | -13.356% |
| 2026-09-03 | 252.43 | 262.95 | 252.43 | 255.12 | +3.914% | 935,181 | -15.910% |
| 2026-09-02 | 248.11 | 254.79 | 243.67 | 245.51 | -2.230% | 1,283,855 | -12.619% |
| 2026-09-01 | 258.71 | 263.98 | 249.38 | 251.11 | -3.922% | 781,010 | -14.567% |
| 2026-08-31 | 258.22 | 265.00 | 257.82 | 261.36 | +0.261% | 1,190,923 | -17.918% |
| 2026-08-28 | 255.55 | 262.99 | 254.57 | 260.68 | +1.896% | 1,300,355 | -17.704% |
| 2026-08-27 | 244.35 | 257.41 | 243.11 | 255.83 | +7.909% | 1,541,361 | -16.144% |
| 2026-08-26 | 231.63 | 237.90 | 231.36 | 237.08 | -0.257% | 1,164,216 | -9.512% |
| 2026-08-25 | 239.84 | 246.15 | 234.13 | 237.69 | -2.654% | 1,427,300 | -9.744% |
| 2026-08-24 | 239.57 | 244.99 | 237.72 | 244.17 | +1.733% | 806,998 | -12.139% |
| 2026-08-21 | 237.67 | 245.51 | 232.02 | 240.01 | +0.063% | 942,172 | -10.616% |
| 2026-08-20 | 241.99 | 244.08 | 236.00 | 239.86 | -0.741% | 994,175 | -10.560% |
| 2026-08-19 | 225.56 | 243.63 | 224.30 | 241.65 | +6.811% | 2,177,795 | -11.223% |
| 2026-08-18 | 219.50 | 229.98 | 217.68 | 226.24 | +5.145% | 1,544,503 | -5.176% |
| 2026-08-17 | 221.30 | 223.26 | 214.80 | 215.17 | -4.002% | 1,310,015 | -0.297% |
| 2026-08-14 | 240.51 | 241.54 | 223.61 | 224.14 | -6.806% | 1,670,777 | -4.287% |
| 2026-08-13 | 211.54 | 242.81 | 209.94 | 240.51 | +14.463% | 3,427,748 | -10.802% |
| 2026-08-12 | 216.43 | 220.05 | 207.89 | 210.12 | -4.712% | 1,542,483 | +2.099% |
| 2026-08-11 | 215.91 | 224.89 | 210.78 | 220.51 | +2.131% | 1,705,250 | -2.712% |
| 2026-08-10 | 207.67 | 217.00 | 205.26 | 215.91 | +2.594% | 1,780,371 | -0.639% |
| 2026-08-07 | 207.05 | 214.85 | 202.33 | 210.45 | +3.962% | 3,365,153 | +1.939% |
| 2026-08-06 | 193.19 | 205.59 | 185.05 | 202.43 | -19.096% | 8,616,956 | +5.977% |
| 2026-08-05 | 252.88 | 257.97 | 239.08 | 250.21 | +0.530% | 4,099,258 | -14.260% |
| 2026-08-04 | 230.75 | 249.24 | 230.67 | 248.89 | +3.739% | 1,105,745 | -13.805% |
| 2026-08-03 | 245.38 | 254.07 | 238.82 | 239.92 | +1.079% | 1,446,875 | -10.583% |
| 2026-07-31 | 221.30 | 238.09 | 219.50 | 237.36 | +1.828% | 1,333,283 | -9.618% |
| 2026-07-30 | 236.00 | 239.00 | 226.68 | 233.10 | -7.176% | 1,917,463 | -7.967% |
| 2026-07-29 | 240.00 | 254.41 | 238.20 | 251.12 | +5.490% | 1,541,033 | -14.571% |
| 2026-07-28 | 227.12 | 241.24 | 227.12 | 238.05 | +6.744% | 2,121,384 | -9.880% |
| 2026-07-27 | 213.42 | 229.39 | 209.99 | 223.01 | +8.844% | 1,952,361 | -3.803% |
| 2026-07-24 | 195.00 | 205.50 | 195.00 | 204.89 | +7.831% | 1,153,920 | +4.705% |
| 2026-07-23 | 209.02 | 209.02 | 189.71 | 190.01 | -7.267% | 2,142,094 | +12.905% |
| 2026-07-22 | 216.06 | 216.06 | 201.43 | 204.90 | -6.250% | 1,640,339 | +4.700% |
| 2026-07-21 | 222.95 | 231.28 | 216.13 | 218.56 | -5.471% | 1,655,097 | -1.844% |
| 2026-07-20 | 215.68 | 233.13 | 213.69 | 231.21 | +3.099% | 2,438,770 | -7.214% |
| 2026-07-17 | 221.95 | 227.01 | 218.64 | 224.26 | -0.138% | 1,280,903 | -4.339% |
| 2026-07-16 | 219.79 | 229.84 | 212.35 | 224.57 | +4.291% | 1,372,487 | -4.471% |
| 2026-07-15 | 215.29 | 224.55 | 210.93 | 215.33 | +2.695% | 969,026 | -0.372% |
| 2026-07-14 | 201.44 | 216.75 | 200.45 | 209.68 | -3.635% | 1,514,089 | +2.313% |
| 2026-07-13 | 212.19 | 222.63 | 210.38 | 217.59 | +4.873% | 1,279,181 | -1.406% |
| 2026-07-10 | 212.00 | 212.57 | 202.50 | 207.48 | +0.743% | 1,055,657 | +3.398% |
| 2026-07-09 | 190.00 | 206.68 | 185.58 | 205.95 | +4.110% | 1,001,544 | +4.166% |
| 2026-07-08 | 200.21 | 201.93 | 194.00 | 197.82 | -3.596% | 1,286,183 | +8.447% |
| 2026-07-07 | 199.94 | 207.84 | 195.57 | 205.20 | +5.861% | 1,739,557 | +4.547% |
| 2026-07-06 | 187.98 | 197.24 | 187.22 | 193.84 | +0.895% | 1,087,746 | +10.674% |
| 2026-07-02 | 186.78 | 194.18 | 186.45 | 192.12 | +2.344% | 1,195,455 | +11.665% |
| 2026-07-01 | 189.32 | 192.00 | 186.93 | 187.72 | +2.855% | 1,173,289 | +14.282% |
| 2026-06-30 | 182.00 | 186.82 | 178.92 | 182.51 | -1.063% | 1,584,921 | +17.544% |
| 2026-06-29 | 189.74 | 191.89 | 183.42 | 184.47 | -0.539% | 1,487,204 | +16.295% |
| 2026-06-26 | 172.31 | 185.59 | 172.31 | 185.47 | +8.921% | 2,835,908 | +15.668% |
| 2026-06-25 | 177.30 | 179.87 | 169.63 | 170.28 | -5.782% | 1,446,086 | +25.987% |
| 2026-06-24 | 171.00 | 183.66 | 170.39 | 180.73 | +4.293% | 2,069,770 | +18.702% |
| 2026-06-23 | 177.45 | 178.79 | 171.83 | 173.29 | +0.284% | 1,533,058 | +23.798% |
| 2026-06-22 | 175.00 | 179.19 | 170.52 | 172.80 | -1.835% | 2,219,960 | +24.149% |
| 2026-06-18 | 173.80 | 183.14 | 171.65 | 176.03 | -0.385% | 2,564,533 | +21.871% |
| 2026-06-17 | 180.27 | 186.00 | 176.56 | 176.71 | -3.358% | 1,939,508 | +21.402% |
| 2026-06-16 | 184.42 | 187.78 | 178.65 | 182.85 | -1.725% | 1,863,273 | +17.326% |
| 2026-06-15 | 190.54 | 195.00 | 185.68 | 186.06 | -1.021% | 1,259,523 | +15.302% |
| 2026-06-12 | 185.00 | 188.50 | 175.55 | 187.98 | +0.831% | 1,646,914 | +14.124% |
| 2026-06-11 | 188.00 | 193.41 | 185.10 | 186.43 | -3.299% | 1,465,953 | +15.073% |
| 2026-06-10 | 192.95 | 200.00 | 190.02 | 192.79 | -2.479% | 1,553,262 | +11.277% |
| 2026-06-09 | 203.40 | 208.69 | 190.78 | 197.69 | -5.012% | 2,898,646 | +8.518% |
| 2026-06-08 | 210.00 | 212.06 | 205.23 | 208.12 | -2.126% | 1,185,435 | +3.080% |
| 2026-06-05 | 221.00 | 225.00 | 209.32 | 212.64 | -3.508% | 1,541,273 | +0.889% |
| 2026-06-04 | 233.00 | 234.88 | 220.09 | 220.37 | -0.935% | 1,515,821 | -2.650% |
| 2026-06-03 | 235.44 | 235.44 | 219.01 | 222.45 | -7.374% | 1,982,887 | -3.560% |
| 2026-06-02 | 240.50 | 243.17 | 228.45 | 240.16 | -8.406% | 2,726,193 | -10.672% |
| 2026-06-01 | 232.00 | 262.38 | 229.50 | 262.20 | +18.841% | 3,573,472 | -18.181% |
| 2026-05-29 | 202.80 | 222.55 | 202.77 | 220.63 | +10.981% | 6,815,930 | -2.765% |
| 2026-05-28 | 204.43 | 208.23 | 196.29 | 198.80 | -0.957% | 2,045,158 | +7.912% |
| 2026-05-27 | 199.36 | 208.66 | 196.61 | 200.72 | +1.379% | 1,397,205 | +6.880% |
| 2026-05-26 | 198.01 | 201.01 | 194.34 | 197.99 | -1.971% | 1,150,651 | +8.354% |
| 2026-05-22 | 200.75 | 205.26 | 196.14 | 201.97 | +1.815% | 1,302,817 | +6.219% |
| 2026-05-21 | 199.42 | 200.74 | 192.19 | 198.37 | -2.468% | 1,729,398 | +8.146% |
| 2026-05-20 | 200.00 | 206.75 | 196.13 | 203.39 | -2.306% | 1,271,900 | +5.477% |
| 2026-05-19 | 217.49 | 225.58 | 205.27 | 208.19 | -0.153% | 2,168,849 | +3.045% |
| 2026-05-18 | 196.16 | 210.27 | 195.81 | 208.51 | +5.106% | 2,046,475 | +2.887% |
| 2026-05-15 | 186.50 | 201.30 | 184.90 | 198.38 | +8.133% | 2,879,513 | +8.141% |
| 2026-05-14 | 180.42 | 187.40 | 177.04 | 183.46 | +2.492% | 2,283,891 | +16.936% |
| 2026-05-13 | 179.25 | 180.37 | 173.25 | 179.00 | -0.323% | 2,263,428 | +19.849% |
| 2026-05-12 | 190.61 | 193.80 | 178.80 | 179.58 | -6.146% | 2,733,675 | +19.462% |
| 2026-05-11 | 196.52 | 206.21 | 188.64 | 191.34 | -3.040% | 2,805,923 | +12.120% |
| 2026-05-08 | 185.95 | 198.09 | 180.50 | 197.34 | -19.030% | 6,513,646 | +8.711% |
| 2026-05-07 | 243.01 | 249.99 | 240.42 | 243.72 | +3.640% | 2,938,517 | -11.977% |
| 2026-05-06 | 240.03 | 240.40 | 228.91 | 235.16 | -4.438% | 1,551,392 | -8.773% |
| 2026-05-05 | 251.00 | 252.00 | 239.43 | 246.08 | -0.546% | 1,144,683 | -12.821% |
| 2026-05-04 | 235.25 | 255.00 | 235.25 | 247.43 | +3.143% | 1,542,118 | -13.297% |
| 2026-05-01 | 235.41 | 248.05 | 231.28 | 239.89 | +8.176% | 1,542,813 | -10.572% |
| 2026-04-30 | 221.00 | 224.79 | 215.06 | 221.76 | -2.416% | 902,663 | -3.260% |
| 2026-04-29 | 222.40 | 228.13 | 220.78 | 227.25 | +0.566% | 653,435 | -5.597% |
| 2026-04-28 | 229.44 | 238.00 | 225.70 | 225.97 | +0.400% | 897,343 | -5.063% |
| 2026-04-27 | 226.05 | 232.59 | 221.84 | 225.07 | +0.784% | 913,790 | -4.683% |
| 2026-04-24 | 218.48 | 224.43 | 216.04 | 223.32 | +4.020% | 874,527 | -3.936% |
| 2026-04-23 | 214.66 | 216.85 | 206.86 | 214.69 | -7.759% | 1,903,236 | -0.075% |
| 2026-04-22 | 230.70 | 238.71 | 227.07 | 232.75 | +0.994% | 1,117,392 | -7.828% |
| 2026-04-21 | 230.72 | 243.62 | 226.08 | 230.46 | +0.252% | 1,614,956 | -6.912% |
| 2026-04-20 | 221.44 | 230.00 | 221.00 | 229.88 | +3.321% | 1,232,437 | -6.677% |
| 2026-04-17 | 229.56 | 230.32 | 219.74 | 222.49 | -0.220% | 1,411,676 | -3.578% |
| 2026-04-16 | 228.78 | 234.03 | 218.86 | 222.98 | +1.994% | 1,680,466 | -3.790% |
| 2026-04-15 | 212.32 | 223.19 | 207.85 | 218.62 | +5.900% | 2,219,219 | -1.871% |
| 2026-04-14 | 209.58 | 216.12 | 202.34 | 206.44 | +0.565% | 1,733,648 | +3.919% |
| 2026-04-13 | 193.00 | 207.38 | 192.75 | 205.28 | +6.772% | 1,881,905 | +4.506% |
| 2026-04-10 | 204.23 | 206.12 | 187.45 | 192.26 | -6.233% | 3,143,240 | +11.583% |
| 2026-04-09 | 216.05 | 219.52 | 198.51 | 205.04 | -5.936% | 3,298,462 | +4.628% |
| 2026-04-08 | 238.51 | 239.00 | 216.89 | 217.98 | -4.231% | 2,356,616 | -1.583% |
| 2026-04-07 | 241.46 | 247.39 | 226.01 | 227.61 | -7.151% | 1,408,957 | -5.747% |
| 2026-04-06 | 245.45 | 248.05 | 239.05 | 245.14 | +0.192% | 616,984 | -12.487% |
| 2026-04-02 | 240.00 | 248.85 | 236.00 | 244.67 | +0.774% | 800,889 | -12.319% |
| 2026-04-01 | 244.79 | 247.43 | 234.44 | 242.79 | -0.537% | 876,125 | -11.640% |
| 2026-03-31 | 239.69 | 249.00 | 237.32 | 244.10 | +2.645% | 876,736 | -12.114% |
| 2026-03-30 | 232.31 | 242.06 | 231.00 | 237.81 | +3.042% | 860,086 | -9.789% |
| 2026-03-27 | 239.47 | 239.47 | 229.01 | 230.79 | -5.827% | 1,164,741 | -7.045% |
| 2026-03-26 | 236.99 | 249.00 | 235.17 | 245.07 | +2.940% | 898,601 | -12.462% |
| 2026-03-25 | 245.73 | 248.23 | 232.68 | 238.07 | +0.055% | 1,510,174 | -9.888% |
| 2026-03-24 | 257.15 | 257.37 | 235.73 | 237.94 | -9.204% | 1,896,651 | -9.839% |
| 2026-03-23 | 260.09 | 266.60 | 256.99 | 262.06 | +1.256% | 1,003,074 | -18.137% |
| 2026-03-20 | 257.64 | 262.97 | 249.14 | 258.81 | -1.338% | 1,159,666 | -17.109% |
| 2026-03-19 | 263.16 | 274.00 | 255.79 | 262.32 | +0.080% | 968,870 | -18.218% |
| 2026-03-18 | 260.80 | 269.44 | 259.43 | 262.11 | -1.295% | 1,060,129 | -18.153% |
| 2026-03-17 | 262.75 | 278.25 | 262.39 | 265.55 | +0.374% | 951,846 | -19.213% |
| 2026-03-16 | 263.48 | 267.89 | 258.89 | 264.56 | +0.098% | 927,883 | -18.911% |
| 2026-03-13 | 258.19 | 268.76 | 257.18 | 264.30 | +2.589% | 1,115,361 | -18.831% |
| 2026-03-12 | 262.99 | 275.43 | 256.42 | 257.63 | -0.567% | 1,435,781 | -16.729% |
| 2026-03-11 | 274.56 | 279.04 | 255.33 | 259.10 | -3.795% | 1,525,514 | -17.202% |
| 2026-03-10 | 283.64 | 284.99 | 264.09 | 269.32 | -6.108% | 2,160,949 | -20.344% |
| 2026-03-09 | 288.50 | 295.32 | 282.50 | 286.84 | -3.278% | 1,537,351 | -25.209% |
| 2026-03-06 | 292.29 | 296.92 | 281.28 | 296.56 | +1.746% | 1,466,715 | -27.661% |
| 2026-03-05 | 281.57 | 297.00 | 281.24 | 291.47 | +4.623% | 1,836,977 | -26.397% |
| 2026-03-04 | 271.16 | 281.91 | 270.19 | 278.59 | +1.169% | 1,057,465 | -22.994% |
| 2026-03-03 | 259.09 | 279.95 | 255.00 | 275.37 | +4.465% | 1,680,589 | -22.094% |
| 2026-03-02 | 259.84 | 267.78 | 257.46 | 263.60 | -0.344% | 1,345,423 | -18.615% |
| 2026-02-27 | 258.05 | 264.91 | 252.00 | 264.51 | -1.493% | 2,359,564 | -18.895% |
| 2026-02-26 | 252.00 | 270.08 | 252.00 | 268.52 | +9.288% | 3,351,065 | -20.107% |
| 2026-02-25 | 231.50 | 246.04 | 224.01 | 245.70 | +5.632% | 1,849,784 | -12.686% |
| 2026-02-24 | 219.38 | 236.83 | 216.00 | 232.60 | +7.011% | 1,854,419 | -7.769% |
| 2026-02-23 | 225.00 | 225.00 | 214.13 | 217.36 | -6.912% | 2,113,325 | -1.302% |
| 2026-02-20 | 237.45 | 247.70 | 231.29 | 233.50 | -2.452% | 2,003,944 | -8.124% |
| 2026-02-19 | 248.92 | 251.99 | 239.07 | 239.37 | -4.306% | 1,441,537 | -10.377% |
| 2026-02-18 | 246.81 | 251.02 | 243.22 | 250.14 | +1.144% | 1,509,569 | -14.236% |
| 2026-02-17 | 251.64 | 256.65 | 235.00 | 247.31 | +1.419% | 2,443,405 | -13.255% |
| 2026-02-13 | 235.91 | 253.50 | 235.91 | 243.85 | +6.508% | 4,043,559 | -12.024% |
| 2026-02-12 | 227.65 | 245.03 | 213.09 | 228.95 | +9.373% | 7,128,326 | -6.298% |
| 2026-02-11 | 230.11 | 232.00 | 207.20 | 209.33 | -9.752% | 4,002,729 | +2.484% |
| 2026-02-10 | 232.48 | 240.88 | 227.43 | 231.95 | +0.376% | 2,583,221 | -7.510% |
| 2026-02-09 | 223.94 | 236.34 | 215.00 | 231.08 | -0.645% | 1,709,591 | -7.162% |
| 2026-02-06 | 226.32 | 237.05 | 223.89 | 232.58 | +4.067% | 2,280,792 | -7.761% |
| 2026-02-05 | 243.00 | 248.83 | 223.01 | 223.49 | -8.379% | 2,294,663 | -4.009% |
| 2026-02-04 | 241.04 | 251.79 | 227.78 | 243.93 | -0.502% | 2,682,222 | -12.053% |
| 2026-02-03 | 263.43 | 263.43 | 236.36 | 245.16 | -10.545% | 3,384,430 | -12.494% |
| 2026-02-02 | 282.25 | 284.73 | 270.46 | 274.06 | -2.121% | 1,426,901 | -21.722% |
| 2026-01-30 | 285.00 | 289.17 | 277.49 | 280.00 | -0.543% | 1,959,235 | -23.382% |
| 2026-01-29 | 302.25 | 302.25 | 276.73 | 281.53 | -11.220% | 3,475,580 | -23.799% |
| 2026-01-28 | 325.86 | 329.17 | 314.00 | 317.11 | -0.798% | 937,935 | -32.348% |
| 2026-01-27 | 332.00 | 335.29 | 314.63 | 319.66 | -2.836% | 953,701 | -32.888% |
| 2026-01-26 | 324.23 | 332.00 | 323.10 | 328.99 | +1.924% | 832,695 | -34.791% |
| 2026-01-23 | 321.12 | 330.99 | 320.01 | 322.78 | +1.027% | 1,066,975 | -33.537% |
| 2026-01-22 | 303.00 | 320.00 | 302.51 | 319.50 | +5.683% | 1,235,515 | -32.854% |
| 2026-01-21 | 303.80 | 312.50 | 300.09 | 302.32 | -0.810% | 1,221,781 | -29.039% |
| 2026-01-20 | 305.33 | 311.81 | 302.00 | 304.79 | -2.273% | 1,236,929 | -29.614% |
| 2026-01-16 | 329.00 | 329.00 | 309.00 | 311.88 | -5.273% | 1,975,426 | -31.214% |
| 2026-01-15 | 346.14 | 349.57 | 328.68 | 329.24 | -4.651% | 1,418,557 | -34.841% |
| 2026-01-14 | 356.64 | 357.65 | 341.81 | 345.30 | -3.787% | 1,537,205 | -37.871% |
| 2026-01-13 | 378.78 | 383.40 | 353.29 | 358.89 | -4.540% | 995,713 | -40.224% |
| 2026-01-12 | 371.60 | 379.40 | 365.17 | 375.96 | +1.184% | 708,216 | -42.938% |
| 2026-01-09 | 373.15 | 377.76 | 365.63 | 371.56 | +0.449% | 908,201 | -42.262% |
| 2026-01-08 | 393.76 | 397.00 | 369.73 | 369.90 | -7.112% | 762,607 | -42.003% |
| 2026-01-07 | 397.45 | 405.11 | 396.00 | 398.22 | +0.561% | 1,057,964 | -46.128% |
| 2026-01-06 | 380.13 | 398.31 | 376.22 | 396.00 | +4.315% | 712,298 | -45.826% |
| 2026-01-05 | 383.71 | 393.65 | 379.41 | 379.62 | -0.683% | 857,189 | -43.488% |
| 2026-01-02 | 399.00 | 401.60 | 375.25 | 382.23 | -4.752% | 694,477 | -43.874% |
| 2025-12-31 | 402.47 | 405.27 | 398.67 | 401.30 | -1.116% | 360,297 | -46.541% |
| 2025-12-30 | 396.73 | 406.94 | 396.69 | 405.83 | +1.618% | 654,346 | -47.138% |
| 2025-12-29 | 396.16 | 402.82 | 394.95 | 399.37 | +0.304% | 463,874 | -46.283% |
| 2025-12-26 | 397.86 | 400.37 | 396.20 | 398.16 | +0.141% | 214,303 | -46.120% |
| 2025-12-24 | 397.00 | 399.91 | 393.55 | 397.60 | +0.151% | 173,399 | -46.044% |
| 2025-12-23 | 396.87 | 398.79 | 386.42 | 397.00 | -0.998% | 753,615 | -45.962% |
| 2025-12-22 | 391.25 | 403.00 | 390.01 | 401.00 | +2.963% | 686,370 | -46.501% |
| 2025-12-19 | 389.16 | 392.74 | 381.46 | 389.46 | -0.138% | 1,309,659 | -44.916% |
| 2025-12-18 | 388.24 | 405.00 | 383.20 | 390.00 | +0.624% | 1,268,967 | -44.992% |
| 2025-12-17 | 376.12 | 388.53 | 374.99 | 387.58 | +4.652% | 1,203,413 | -44.649% |
| 2025-12-16 | 366.99 | 375.00 | 360.83 | 370.35 | +1.507% | 878,348 | -42.074% |
| 2025-12-15 | 372.70 | 374.50 | 360.40 | 364.85 | -2.950% | 1,058,449 | -41.200% |
| 2025-12-12 | 386.24 | 387.85 | 372.81 | 375.94 | -2.906% | 871,952 | -42.935% |
| 2025-12-11 | 389.35 | 396.84 | 385.37 | 387.19 | -1.345% | 449,863 | -44.593% |
| 2025-12-10 | 386.00 | 394.24 | 383.45 | 392.47 | +1.729% | 774,798 | -45.338% |
| 2025-12-09 | 381.00 | 392.74 | 381.00 | 385.80 | +0.153% | 570,485 | -44.393% |
| 2025-12-08 | 380.21 | 386.30 | 379.05 | 385.21 | +1.411% | 552,613 | -44.308% |
| 2025-12-05 | 372.46 | 387.06 | 372.05 | 379.85 | +0.745% | 588,761 | -43.522% |
| 2025-12-04 | 380.82 | 381.47 | 369.63 | 377.04 | +0.552% | 591,172 | -43.102% |
| 2025-12-03 | 370.51 | 375.21 | 364.00 | 374.97 | +0.442% | 753,786 | -42.787% |
| 2025-12-02 | 373.40 | 381.70 | 372.12 | 373.32 | -0.021% | 711,141 | -42.535% |
| 2025-12-01 | 363.66 | 376.08 | 361.35 | 373.40 | +1.655% | 702,310 | -42.547% |
| 2025-11-28 | 364.59 | 371.01 | 362.64 | 367.32 | +1.523% | 285,433 | -41.596% |
| 2025-11-26 | 368.45 | 369.15 | 360.66 | 361.81 | -2.611% | 589,100 | -40.706% |
| 2025-11-25 | 356.85 | 373.54 | 356.85 | 371.51 | +4.210% | 723,265 | -42.255% |
| 2025-11-24 | 355.19 | 357.99 | 350.26 | 356.50 | +0.324% | 798,343 | -39.823% |
| 2025-11-21 | 355.82 | 360.96 | 344.41 | 355.35 | -0.549% | 1,155,145 | -39.629% |
| 2025-11-20 | 370.38 | 372.00 | 354.12 | 357.31 | -1.268% | 975,706 | -39.960% |
| 2025-11-19 | 368.75 | 371.02 | 359.01 | 361.90 | -1.746% | 813,513 | -40.721% |
| 2025-11-18 | 368.11 | 372.75 | 356.64 | 368.33 | -0.209% | 1,429,194 | -41.756% |
| 2025-11-17 | 394.03 | 394.90 | 368.04 | 369.10 | -6.878% | 1,135,001 | -41.878% |
| 2025-11-14 | 384.00 | 398.60 | 382.82 | 396.36 | +1.472% | 754,499 | -45.875% |
| 2025-11-13 | 391.78 | 398.67 | 388.79 | 390.61 | -1.046% | 639,178 | -45.078% |
| 2025-11-12 | 398.03 | 405.00 | 394.12 | 394.74 | -0.076% | 735,988 | -45.653% |
| 2025-11-11 | 386.73 | 400.56 | 386.73 | 395.04 | +2.249% | 787,545 | -45.694% |
| 2025-11-10 | 394.95 | 398.40 | 379.76 | 386.35 | -3.025% | 1,293,392 | -44.473% |
| 2025-11-07 | 390.54 | 405.85 | 390.13 | 398.40 | +0.874% | 1,359,098 | -46.152% |
| 2025-11-06 | 402.90 | 409.31 | 375.01 | 394.95 | -15.012% | 3,209,392 | -45.682% |
| 2025-11-05 | 472.68 | 476.63 | 458.00 | 464.71 | -1.542% | 1,226,534 | -53.836% |
| 2025-11-04 | 478.00 | 484.23 | 465.21 | 471.99 | -4.568% | 780,800 | -54.548% |
| 2025-11-03 | 492.40 | 497.96 | 480.93 | 494.58 | +0.541% | 769,763 | -56.624% |
| 2025-10-31 | 476.08 | 493.95 | 475.50 | 491.92 | +2.994% | 1,032,941 | -56.389% |
| 2025-10-30 | 466.39 | 483.82 | 464.43 | 477.62 | +2.467% | 822,739 | -55.084% |
| 2025-10-29 | 472.61 | 474.65 | 460.10 | 466.12 | -0.745% | 553,994 | -53.975% |
| 2025-10-28 | 470.32 | 475.62 | 468.17 | 469.62 | -0.492% | 408,989 | -54.318% |
| 2025-10-27 | 474.64 | 478.38 | 470.31 | 471.94 | +0.483% | 470,320 | -54.543% |
| 2025-10-24 | 480.23 | 485.00 | 469.37 | 469.67 | -1.288% | 408,165 | -54.323% |
| 2025-10-23 | 470.00 | 476.10 | 468.82 | 475.80 | +1.342% | 405,517 | -54.912% |
| 2025-10-22 | 473.14 | 479.13 | 468.10 | 469.50 | -1.780% | 525,014 | -54.307% |
| 2025-10-21 | 446.98 | 480.00 | 445.21 | 478.01 | +5.853% | 858,022 | -55.120% |
| 2025-10-20 | 440.04 | 455.51 | 439.50 | 451.58 | +3.379% | 547,456 | -52.493% |
| 2025-10-17 | 431.49 | 442.35 | 430.00 | 436.82 | +0.952% | 569,699 | -50.888% |
| 2025-10-16 | 448.55 | 463.00 | 432.38 | 432.70 | -2.860% | 715,054 | -50.421% |
| 2025-10-15 | 467.27 | 468.81 | 444.16 | 445.44 | -2.440% | 659,543 | -51.839% |
| 2025-10-14 | 444.30 | 461.98 | 442.33 | 456.58 | +1.489% | 596,519 | -53.014% |
| 2025-10-13 | 442.57 | 453.51 | 440.15 | 449.88 | +2.325% | 634,512 | -52.314% |
| 2025-10-10 | 456.45 | 457.35 | 436.86 | 439.66 | -2.943% | 982,855 | -51.205% |
| 2025-10-09 | 456.65 | 460.00 | 450.00 | 452.99 | -1.430% | 815,624 | -52.641% |
| 2025-10-08 | 452.10 | 459.77 | 446.26 | 459.56 | +2.041% | 756,824 | -53.318% |
| 2025-10-07 | 460.05 | 468.40 | 432.78 | 450.37 | -2.852% | 1,168,959 | -52.366% |
| 2025-10-06 | 453.64 | 503.00 | 443.24 | 463.59 | +2.594% | 2,287,151 | -53.724% |
| 2025-10-03 | 447.89 | 458.90 | 447.11 | 451.87 | +1.507% | 896,469 | -52.524% |
| 2025-10-02 | 444.05 | 449.10 | 436.00 | 445.16 | +1.115% | 1,222,444 | -51.808% |
| 2025-10-01 | 472.55 | 477.04 | 423.11 | 440.25 | -5.889% | 3,421,461 | -51.271% |
| 2025-09-30 | 517.66 | 521.19 | 462.00 | 467.80 | -10.018% | 2,093,528 | -54.141% |
| 2025-09-29 | 517.91 | 524.63 | 515.66 | 519.88 | +0.409% | 572,113 | -58.735% |
| 2025-09-26 | 506.63 | 518.91 | 504.00 | 517.76 | +2.187% | 461,358 | -58.566% |
| 2025-09-25 | 510.10 | 514.33 | 503.25 | 506.68 | -1.682% | 511,429 | -57.660% |
| 2025-09-24 | 519.77 | 525.48 | 509.82 | 515.35 | +0.431% | 607,165 | -58.372% |
| 2025-09-23 | 520.59 | 522.79 | 510.94 | 513.14 | -1.880% | 636,357 | -58.193% |
| 2025-09-22 | 512.15 | 525.51 | 509.36 | 522.97 | +0.796% | 522,539 | -58.979% |
| 2025-09-19 | 514.22 | 521.54 | 509.11 | 518.84 | +1.115% | 969,547 | -58.652% |
| 2025-09-18 | 512.81 | 520.47 | 509.88 | 513.12 | +1.147% | 672,122 | -58.191% |
| 2025-09-17 | 506.05 | 517.08 | 502.22 | 507.30 | +0.945% | 616,007 | -57.711% |
| 2025-09-16 | 506.52 | 506.52 | 498.55 | 502.55 | -1.100% | 620,373 | -57.312% |
| 2025-09-15 | 495.00 | 510.94 | 492.25 | 508.14 | +3.390% | 643,315 | -57.781% |
| 2025-09-12 | 496.62 | 497.76 | 489.68 | 491.48 | -1.069% | 446,717 | -56.350% |
| 2025-09-11 | 493.02 | 501.51 | 490.15 | 496.79 | +1.556% | 582,847 | -56.817% |
| 2025-09-10 | 500.00 | 508.63 | 488.41 | 489.18 | -2.610% | 814,511 | -56.145% |
| 2025-09-09 | 496.18 | 505.00 | 496.18 | 502.29 | +0.754% | 922,340 | -57.290% |
| 2025-09-08 | 490.00 | 502.42 | 486.60 | 498.53 | +2.256% | 894,443 | -56.967% |
| 2025-09-05 | 470.51 | 492.15 | 470.51 | 487.53 | +5.001% | 1,132,376 | -55.997% |
| 2025-09-04 | 462.48 | 469.23 | 453.03 | 464.31 | -1.777% | 1,061,561 | -53.796% |
| 2025-09-03 | 477.21 | 479.90 | 465.12 | 472.71 | +0.248% | 819,470 | -54.617% |
| 2025-09-02 | 470.52 | 475.02 | 462.27 | 471.54 | -2.407% | 628,296 | -54.504% |
| 2025-08-29 | 477.44 | 485.52 | 476.77 | 483.17 | +1.434% | 817,603 | -55.599% |
| 2025-08-28 | 473.69 | 482.25 | 471.71 | 476.34 | +1.461% | 870,129 | -54.963% |
| 2025-08-27 | 460.50 | 469.68 | 460.49 | 469.48 | +2.659% | 775,292 | -54.305% |
| 2025-08-26 | 465.59 | 470.31 | 456.51 | 457.32 | -2.265% | 799,037 | -53.090% |
| 2025-08-25 | 475.04 | 476.62 | 466.51 | 467.92 | -1.345% | 532,786 | -54.152% |
| 2025-08-22 | 454.91 | 476.38 | 454.91 | 474.30 | +4.020% | 896,024 | -54.769% |
| 2025-08-21 | 450.45 | 458.46 | 446.21 | 455.97 | +0.503% | 929,055 | -52.951% |
| 2025-08-20 | 441.18 | 455.27 | 439.49 | 453.69 | +2.381% | 1,183,464 | -52.714% |
| 2025-08-19 | 449.84 | 456.06 | 443.14 | 443.14 | -1.129% | 709,367 | -51.589% |
| 2025-08-18 | 437.62 | 448.92 | 437.00 | 448.20 | +2.010% | 717,134 | -52.135% |
| 2025-08-15 | 431.38 | 443.03 | 430.50 | 439.37 | +2.203% | 856,417 | -51.173% |
| 2025-08-14 | 432.50 | 436.80 | 424.00 | 429.90 | -1.793% | 822,942 | -50.098% |
| 2025-08-13 | 425.28 | 438.35 | 421.50 | 437.75 | +3.297% | 1,129,772 | -50.993% |
| 2025-08-12 | 421.18 | 431.17 | 418.77 | 423.78 | +0.711% | 1,610,752 | -49.377% |
| 2025-08-11 | 444.28 | 447.85 | 418.34 | 420.79 | -6.433% | 1,995,212 | -49.017% |
| 2025-08-08 | 463.13 | 469.46 | 444.53 | 449.72 | -2.631% | 1,285,061 | -52.297% |
| 2025-08-07 | 519.93 | 522.80 | 444.25 | 461.87 | -6.242% | 2,782,239 | -53.552% |
| 2025-08-06 | 496.07 | 503.72 | 490.21 | 492.62 | +0.093% | 1,471,825 | -56.451% |
| 2025-08-05 | 510.73 | 510.73 | 492.00 | 492.16 | -1.999% | 830,560 | -56.411% |
| 2025-08-04 | 504.15 | 510.51 | 493.80 | 502.20 | +0.740% | 1,038,397 | -57.282% |
| 2025-08-01 | 510.00 | 511.00 | 496.35 | 498.51 | -4.068% | 679,172 | -56.966% |
| 2025-07-31 | 539.68 | 541.52 | 516.63 | 519.65 | -3.452% | 831,253 | -58.716% |
| 2025-07-30 | 550.13 | 550.13 | 532.57 | 538.23 | -1.842% | 778,446 | -60.142% |
| 2025-07-29 | 561.92 | 566.01 | 546.45 | 548.33 | -1.949% | 655,760 | -60.876% |
| 2025-07-28 | 562.00 | 568.16 | 556.00 | 559.23 | -0.077% | 405,686 | -61.638% |
| 2025-07-25 | 554.96 | 562.66 | 554.96 | 559.66 | +1.358% | 601,552 | -61.668% |
| 2025-07-24 | 564.30 | 567.83 | 548.56 | 552.16 | -1.558% | 559,004 | -61.147% |
| 2025-07-23 | 551.50 | 564.73 | 546.62 | 560.90 | +2.034% | 611,842 | -61.753% |
| 2025-07-22 | 549.89 | 555.95 | 545.32 | 549.72 | +0.563% | 686,205 | -60.975% |
| 2025-07-21 | 545.20 | 557.66 | 540.03 | 546.64 | +0.780% | 943,600 | -60.755% |
| 2025-07-18 | 529.00 | 542.76 | 526.18 | 542.41 | +2.613% | 676,204 | -60.449% |
| 2025-07-17 | 541.00 | 546.10 | 526.97 | 528.60 | -2.388% | 927,395 | -59.415% |
| 2025-07-16 | 531.49 | 541.53 | 526.30 | 541.53 | +2.386% | 603,036 | -60.384% |
| 2025-07-15 | 543.07 | 544.38 | 527.84 | 528.91 | -1.799% | 685,802 | -59.439% |
| 2025-07-14 | 525.82 | 544.38 | 524.50 | 538.60 | +2.733% | 852,400 | -60.169% |
| 2025-07-11 | 552.75 | 553.50 | 519.96 | 524.27 | -5.327% | 1,234,337 | -59.080% |
| 2025-07-10 | 560.33 | 564.79 | 537.53 | 553.77 | -1.210% | 996,268 | -61.260% |
| 2025-07-09 | 558.23 | 566.89 | 552.31 | 560.55 | +0.562% | 717,663 | -61.729% |
| 2025-07-08 | 557.23 | 561.69 | 552.83 | 557.42 | +0.331% | 991,038 | -61.514% |
| 2025-07-07 | 556.80 | 561.30 | 552.59 | 555.58 | -0.941% | 538,392 | -61.386% |
| 2025-07-03 | 550.00 | 565.32 | 547.81 | 560.86 | +2.718% | 460,430 | -61.750% |
| 2025-07-02 | 551.79 | 557.66 | 530.47 | 546.02 | -2.122% | 1,051,568 | -60.710% |
| 2025-07-01 | 555.02 | 558.21 | 543.21 | 557.86 | +0.221% | 644,269 | -61.544% |
| 2025-06-30 | 555.32 | 559.96 | 552.00 | 556.63 | +1.090% | 522,210 | -61.459% |
| 2025-06-27 | 550.58 | 553.36 | 542.42 | 550.63 | +0.524% | 1,011,931 | -61.039% |
| 2025-06-26 | 547.70 | 549.49 | 533.45 | 547.76 | +0.810% | 592,980 | -60.835% |
| 2025-06-25 | 562.10 | 562.56 | 537.00 | 543.36 | -2.505% | 832,650 | -60.518% |
| 2025-06-24 | 546.21 | 557.85 | 538.10 | 557.32 | +3.879% | 983,801 | -61.507% |
| 2025-06-23 | 534.60 | 543.01 | 527.74 | 536.51 | +0.374% | 979,979 | -60.014% |
| 2025-06-20 | 547.34 | 550.12 | 530.73 | 534.51 | -1.827% | 1,563,324 | -59.864% |
| 2025-06-18 | 555.77 | 559.20 | 535.21 | 544.46 | -1.873% | 795,870 | -60.598% |
| 2025-06-17 | 548.03 | 555.54 | 543.09 | 554.85 | +0.961% | 840,904 | -61.335% |
| 2025-06-16 | 555.50 | 559.20 | 547.29 | 549.57 | -0.905% | 884,321 | -60.964% |
| 2025-06-13 | 561.52 | 563.10 | 551.41 | 554.59 | -2.673% | 805,958 | -61.317% |
| 2025-06-12 | 573.36 | 578.51 | 567.31 | 569.82 | -0.654% | 1,222,265 | -62.351% |
| 2025-06-11 | 583.00 | 587.00 | 572.74 | 573.57 | -1.455% | 691,910 | -62.597% |
| 2025-06-10 | 605.00 | 605.41 | 577.53 | 582.04 | -3.963% | 1,206,103 | -63.142% |
| 2025-06-09 | 609.28 | 610.61 | 598.32 | 606.06 | -0.548% | 508,230 | -64.603% |
| 2025-06-06 | 606.16 | 609.40 | 598.55 | 609.40 | +1.127% | 593,435 | -64.797% |
| 2025-06-05 | 601.54 | 611.00 | 598.88 | 602.61 | +0.554% | 488,456 | -64.400% |
| 2025-06-04 | 597.34 | 603.71 | 590.00 | 599.29 | -0.137% | 354,074 | -64.203% |
| 2025-06-03 | 593.48 | 600.12 | 583.85 | 600.11 | +1.367% | 525,056 | -64.252% |
| 2025-06-02 | 587.62 | 597.18 | 576.00 | 592.02 | +0.359% | 541,869 | -63.763% |
| 2025-05-30 | 582.28 | 590.67 | 567.28 | 589.90 | +2.015% | 1,416,286 | -63.633% |
| 2025-05-29 | 621.16 | 621.16 | 576.22 | 578.25 | -6.268% | 1,286,076 | -62.900% |
| 2025-05-28 | 618.67 | 626.93 | 616.45 | 616.92 | +0.073% | 490,396 | -65.226% |
| 2025-05-27 | 621.86 | 627.49 | 614.04 | 616.47 | +0.252% | 649,325 | -65.200% |
| 2025-05-23 | 612.15 | 621.39 | 611.26 | 614.92 | -2.052% | 432,212 | -65.113% |
| 2025-05-22 | 620.49 | 632.38 | 614.22 | 627.80 | +1.054% | 571,505 | -65.828% |
| 2025-05-21 | 635.00 | 639.75 | 617.76 | 621.25 | -3.194% | 693,808 | -65.468% |
| 2025-05-20 | 645.54 | 646.75 | 637.88 | 641.75 | -0.969% | 546,858 | -66.571% |
| 2025-05-19 | 650.03 | 654.33 | 644.00 | 648.03 | -1.931% | 451,119 | -66.895% |
| 2025-05-16 | 664.77 | 669.46 | 658.91 | 660.79 | -0.491% | 688,427 | -67.534% |
| 2025-05-15 | 665.00 | 666.25 | 644.01 | 664.05 | -0.888% | 908,685 | -67.694% |
| 2025-05-14 | 673.59 | 682.57 | 664.79 | 670.00 | -0.333% | 703,797 | -67.981% |
| 2025-05-13 | 664.76 | 678.23 | 648.38 | 672.24 | +1.450% | 932,124 | -68.087% |
| 2025-05-12 | 628.89 | 663.99 | 624.22 | 662.63 | +9.880% | 1,170,969 | -67.624% |
| 2025-05-09 | 614.33 | 619.53 | 582.01 | 603.05 | -8.679% | 1,797,451 | -64.426% |
| 2025-05-08 | 655.03 | 670.54 | 643.91 | 660.36 | +2.583% | 927,561 | -67.513% |
| 2025-05-07 | 642.28 | 647.43 | 633.53 | 643.73 | +1.838% | 512,565 | -66.674% |
| 2025-05-06 | 628.84 | 640.76 | 625.89 | 632.11 | -1.140% | 434,919 | -66.061% |
| 2025-05-05 | 630.71 | 651.50 | 630.71 | 639.40 | +0.565% | 499,875 | -66.448% |
| 2025-05-02 | 632.24 | 641.47 | 624.05 | 635.81 | +1.884% | 458,470 | -66.259% |
| 2025-05-01 | 617.23 | 635.55 | 613.62 | 624.05 | +2.052% | 674,719 | -65.623% |
| 2025-04-30 | 598.41 | 612.63 | 589.00 | 611.50 | -0.194% | 571,052 | -64.917% |
| 2025-04-29 | 615.97 | 616.61 | 606.00 | 612.69 | +0.042% | 550,853 | -64.986% |
| 2025-04-28 | 620.89 | 622.38 | 601.36 | 612.43 | -0.497% | 475,579 | -64.971% |
| 2025-04-25 | 597.65 | 617.98 | 597.65 | 615.49 | +2.496% | 648,399 | -65.145% |
| 2025-04-24 | 576.58 | 604.82 | 574.17 | 600.50 | +6.103% | 705,894 | -64.275% |
| 2025-04-23 | 570.07 | 584.14 | 561.14 | 565.96 | +4.455% | 852,750 | -62.094% |
| 2025-04-22 | 529.23 | 542.67 | 523.67 | 541.82 | +4.385% | 685,276 | -60.406% |
| 2025-04-21 | 530.00 | 533.02 | 508.76 | 519.06 | -3.823% | 516,480 | -58.670% |
| 2025-04-17 | 541.37 | 546.20 | 534.62 | 539.69 | -0.800% | 384,560 | -60.249% |
| 2025-04-16 | 532.80 | 554.85 | 532.50 | 544.04 | -0.574% | 643,269 | -60.567% |
| 2025-04-15 | 535.00 | 553.63 | 535.00 | 547.18 | +3.719% | 790,509 | -60.794% |
| 2025-04-14 | 546.36 | 550.37 | 521.81 | 527.56 | 0.000% | 806,451 | -59.335% |