RAMP
LiveRamp Holdings, Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
37.65USD-0.133%(-0.05)1,730,930
Pre-marketOct 2, 2026 8:31:30 AM EDT
37.70USD0.000%(0.00)
RAMP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.70 | 37.87 | 37.63 | 37.65 | -0.133% | 1,730,930 | 0.000% |
| 2026-10-01 | 37.72 | 37.72 | 37.56 | 37.70 | +0.480% | 830,102 | -0.133% |
| 2026-09-30 | 37.62 | 37.71 | 37.50 | 37.52 | -0.345% | 1,715,635 | +0.346% |
| 2026-09-29 | 37.57 | 37.69 | 37.55 | 37.65 | +0.053% | 1,132,457 | 0.000% |
| 2026-09-28 | 37.53 | 37.70 | 37.51 | 37.63 | +0.347% | 2,035,596 | +0.053% |
| 2026-09-25 | 37.50 | 37.56 | 37.49 | 37.50 | +0.053% | 1,422,131 | +0.400% |
| 2026-09-24 | 37.54 | 37.63 | 37.46 | 37.48 | +0.107% | 1,220,310 | +0.454% |
| 2026-09-23 | 37.63 | 37.65 | 37.44 | 37.44 | -0.293% | 954,360 | +0.561% |
| 2026-09-22 | 37.72 | 37.72 | 37.55 | 37.55 | -0.160% | 1,563,789 | +0.266% |
| 2026-09-21 | 37.64 | 37.72 | 37.59 | 37.61 | -0.133% | 1,267,314 | +0.106% |
| 2026-09-18 | 37.85 | 37.85 | 37.57 | 37.66 | -0.607% | 2,601,712 | -0.027% |
| 2026-09-17 | 37.89 | 38.01 | 37.81 | 37.89 | +0.053% | 820,799 | -0.633% |
| 2026-09-16 | 37.58 | 37.93 | 37.57 | 37.87 | +0.691% | 2,450,566 | -0.581% |
| 2026-09-15 | 37.67 | 37.68 | 37.59 | 37.61 | -0.106% | 759,292 | +0.106% |
| 2026-09-14 | 37.74 | 37.78 | 37.61 | 37.65 | +0.133% | 1,006,791 | 0.000% |
| 2026-09-11 | 37.78 | 37.81 | 37.60 | 37.60 | -0.397% | 1,492,926 | +0.133% |
| 2026-09-10 | 37.74 | 37.80 | 37.73 | 37.75 | -0.026% | 1,424,951 | -0.265% |
| 2026-09-09 | 37.74 | 37.77 | 37.72 | 37.76 | +0.053% | 1,199,705 | -0.291% |
| 2026-09-08 | 37.70 | 37.78 | 37.70 | 37.74 | -0.026% | 1,332,810 | -0.238% |
| 2026-09-04 | 37.74 | 37.77 | 37.73 | 37.75 | -0.026% | 618,612 | -0.265% |
| 2026-09-03 | 37.86 | 37.86 | 37.74 | 37.76 | -0.106% | 1,372,502 | -0.291% |
| 2026-09-02 | 37.74 | 37.83 | 37.73 | 37.80 | -0.053% | 929,719 | -0.397% |
| 2026-09-01 | 37.72 | 37.83 | 37.66 | 37.82 | +0.265% | 1,152,066 | -0.449% |
| 2026-08-31 | 37.73 | 37.77 | 37.70 | 37.72 | -0.053% | 1,594,324 | -0.186% |
| 2026-08-28 | 37.72 | 37.80 | 37.72 | 37.74 | -0.026% | 644,343 | -0.238% |
| 2026-08-27 | 37.66 | 37.80 | 37.65 | 37.75 | +0.319% | 767,182 | -0.265% |
| 2026-08-26 | 37.64 | 37.70 | 37.63 | 37.63 | -0.239% | 824,843 | +0.053% |
| 2026-08-25 | 37.60 | 37.72 | 37.59 | 37.72 | +0.239% | 1,098,909 | -0.186% |
| 2026-08-24 | 37.58 | 37.65 | 37.57 | 37.63 | +0.133% | 715,346 | +0.053% |
| 2026-08-21 | 37.60 | 37.66 | 37.58 | 37.58 | -0.186% | 807,570 | +0.186% |
| 2026-08-20 | 37.57 | 37.69 | 37.55 | 37.65 | -0.159% | 1,001,594 | 0.000% |
| 2026-08-19 | 37.53 | 37.72 | 37.47 | 37.71 | +0.748% | 1,137,769 | -0.159% |
| 2026-08-18 | 37.72 | 37.72 | 37.38 | 37.43 | -0.663% | 1,531,235 | +0.588% |
| 2026-08-17 | 37.81 | 37.85 | 37.68 | 37.68 | -0.449% | 1,141,909 | -0.080% |
| 2026-08-14 | 37.90 | 37.95 | 37.82 | 37.85 | -0.185% | 975,589 | -0.528% |
| 2026-08-13 | 37.85 | 37.94 | 37.77 | 37.92 | +0.291% | 1,168,645 | -0.712% |
| 2026-08-12 | 37.75 | 37.86 | 37.74 | 37.81 | +0.132% | 1,038,146 | -0.423% |
| 2026-08-11 | 37.72 | 37.78 | 37.70 | 37.76 | +0.026% | 833,160 | -0.291% |
| 2026-08-10 | 37.78 | 37.83 | 37.71 | 37.75 | -0.159% | 847,928 | -0.265% |
| 2026-08-07 | 37.80 | 37.83 | 37.72 | 37.81 | -0.026% | 477,778 | -0.423% |
| 2026-08-06 | 37.85 | 37.85 | 37.80 | 37.82 | +0.053% | 656,093 | -0.449% |
| 2026-08-05 | 37.90 | 37.93 | 37.73 | 37.80 | -0.158% | 855,354 | -0.397% |
| 2026-08-04 | 37.86 | 37.95 | 37.75 | 37.86 | -0.079% | 1,121,964 | -0.555% |
| 2026-08-03 | 37.85 | 37.94 | 37.85 | 37.89 | +0.053% | 533,663 | -0.633% |
| 2026-07-31 | 37.80 | 37.89 | 37.72 | 37.87 | +0.212% | 567,500 | -0.581% |
| 2026-07-30 | 37.80 | 37.89 | 37.76 | 37.79 | +0.132% | 710,605 | -0.370% |
| 2026-07-29 | 37.76 | 37.87 | 37.74 | 37.74 | -0.026% | 984,297 | -0.238% |
| 2026-07-28 | 37.84 | 37.93 | 37.75 | 37.75 | -0.185% | 727,062 | -0.265% |
| 2026-07-27 | 37.89 | 37.99 | 37.79 | 37.82 | +0.398% | 520,429 | -0.449% |
| 2026-07-24 | 37.81 | 37.81 | 37.66 | 37.67 | -0.027% | 483,331 | -0.053% |
| 2026-07-23 | 37.71 | 37.74 | 37.67 | 37.68 | +0.053% | 812,377 | -0.080% |
| 2026-07-22 | 37.83 | 37.88 | 37.65 | 37.66 | -0.686% | 1,496,599 | -0.027% |
| 2026-07-21 | 37.80 | 37.96 | 37.76 | 37.92 | +0.371% | 987,842 | -0.712% |
| 2026-07-20 | 38.00 | 38.01 | 37.68 | 37.78 | -0.264% | 798,311 | -0.344% |
| 2026-07-17 | 37.95 | 38.09 | 37.88 | 37.88 | -0.342% | 954,421 | -0.607% |
| 2026-07-16 | 37.90 | 38.07 | 37.84 | 38.01 | +0.662% | 975,940 | -0.947% |
| 2026-07-15 | 38.00 | 38.11 | 37.74 | 37.76 | -0.474% | 1,010,946 | -0.291% |
| 2026-07-14 | 37.79 | 38.23 | 37.77 | 37.94 | +0.317% | 1,114,089 | -0.764% |
| 2026-07-13 | 37.93 | 37.98 | 37.81 | 37.82 | -0.158% | 1,054,949 | -0.449% |
| 2026-07-10 | 37.80 | 37.95 | 37.76 | 37.88 | +0.265% | 1,426,631 | -0.607% |
| 2026-07-09 | 37.56 | 37.78 | 37.55 | 37.78 | +0.452% | 732,373 | -0.344% |
| 2026-07-08 | 37.56 | 37.68 | 37.51 | 37.61 | +0.106% | 856,648 | +0.106% |
| 2026-07-07 | 37.71 | 37.71 | 37.54 | 37.57 | +0.080% | 1,189,239 | +0.213% |
| 2026-07-06 | 37.68 | 37.74 | 37.53 | 37.54 | -0.504% | 483,206 | +0.293% |
| 2026-07-02 | 37.67 | 37.75 | 37.67 | 37.73 | +0.133% | 690,438 | -0.212% |
| 2026-07-01 | 37.69 | 37.79 | 37.60 | 37.68 | +0.106% | 743,959 | -0.080% |
| 2026-06-30 | 37.50 | 37.65 | 37.50 | 37.64 | +0.561% | 704,978 | +0.027% |
| 2026-06-29 | 37.72 | 37.86 | 37.42 | 37.43 | -0.716% | 904,085 | +0.588% |
| 2026-06-26 | 37.58 | 37.71 | 37.48 | 37.70 | +0.721% | 1,823,146 | -0.133% |
| 2026-06-25 | 37.36 | 37.48 | 37.32 | 37.43 | -0.053% | 983,470 | +0.588% |
| 2026-06-24 | 37.60 | 37.65 | 37.25 | 37.45 | -0.399% | 4,225,667 | +0.534% |
| 2026-06-23 | 37.69 | 37.70 | 37.60 | 37.60 | -0.027% | 542,960 | +0.133% |
| 2026-06-22 | 37.66 | 37.74 | 37.60 | 37.61 | -0.344% | 1,069,016 | +0.106% |
| 2026-06-18 | 37.69 | 37.74 | 37.63 | 37.74 | +0.346% | 1,542,498 | -0.238% |
| 2026-06-17 | 37.59 | 37.76 | 37.53 | 37.61 | 0.000% | 1,620,037 | +0.106% |
| 2026-06-16 | 37.64 | 37.73 | 37.52 | 37.61 | +0.106% | 2,471,032 | +0.106% |
| 2026-06-15 | 37.55 | 37.68 | 37.55 | 37.57 | -0.133% | 526,269 | +0.213% |
| 2026-06-12 | 37.57 | 37.63 | 37.53 | 37.62 | 0.000% | 505,197 | +0.080% |
| 2026-06-11 | 37.56 | 37.70 | 37.48 | 37.62 | -0.133% | 1,328,134 | +0.080% |
| 2026-06-10 | 37.48 | 37.92 | 37.46 | 37.67 | +0.346% | 1,550,507 | -0.053% |
| 2026-06-09 | 37.45 | 37.58 | 37.41 | 37.54 | +0.133% | 1,584,974 | +0.293% |
| 2026-06-08 | 37.42 | 37.55 | 37.34 | 37.49 | +0.187% | 1,591,522 | +0.427% |
| 2026-06-05 | 37.47 | 37.47 | 37.37 | 37.42 | +0.107% | 1,017,995 | +0.615% |
| 2026-06-04 | 37.44 | 37.52 | 37.37 | 37.38 | -0.053% | 1,979,613 | +0.722% |
| 2026-06-03 | 37.55 | 37.58 | 37.24 | 37.40 | -0.479% | 4,759,578 | +0.668% |
| 2026-06-02 | 37.50 | 37.61 | 37.50 | 37.58 | 0.000% | 2,318,286 | +0.186% |
| 2026-06-01 | 37.74 | 37.75 | 37.56 | 37.58 | +0.053% | 1,969,998 | +0.186% |
| 2026-05-29 | 37.68 | 37.83 | 37.43 | 37.56 | -0.080% | 4,368,858 | +0.240% |
| 2026-05-28 | 37.78 | 37.80 | 37.52 | 37.59 | -0.265% | 2,492,999 | +0.160% |
| 2026-05-27 | 37.64 | 37.80 | 37.63 | 37.69 | +0.080% | 3,292,095 | -0.106% |
| 2026-05-26 | 37.70 | 37.73 | 37.58 | 37.66 | -0.106% | 4,589,657 | -0.027% |
| 2026-05-22 | 37.80 | 37.85 | 37.70 | 37.70 | -0.344% | 1,627,308 | -0.133% |
| 2026-05-21 | 37.75 | 37.90 | 37.72 | 37.83 | +0.265% | 4,471,423 | -0.476% |
| 2026-05-20 | 37.68 | 37.78 | 37.68 | 37.73 | +0.133% | 4,660,310 | -0.212% |
| 2026-05-19 | 37.77 | 37.80 | 37.64 | 37.68 | -0.238% | 4,548,233 | -0.080% |
| 2026-05-18 | 37.80 | 37.91 | 37.72 | 37.77 | +27.343% | 13,097,578 | -0.318% |
| 2026-05-15 | 29.44 | 30.11 | 29.27 | 29.66 | +1.819% | 521,455 | +26.939% |
| 2026-05-14 | 28.50 | 29.46 | 28.27 | 29.13 | +1.889% | 619,028 | +29.248% |
| 2026-05-13 | 28.33 | 28.67 | 27.73 | 28.59 | -0.314% | 660,948 | +31.689% |
| 2026-05-12 | 29.37 | 29.52 | 28.63 | 28.68 | -2.283% | 503,013 | +31.276% |
| 2026-05-11 | 30.03 | 30.48 | 29.26 | 29.35 | -3.390% | 500,613 | +28.279% |
| 2026-05-08 | 29.88 | 30.56 | 29.57 | 30.38 | +0.696% | 516,261 | +23.930% |
| 2026-05-07 | 30.07 | 30.69 | 29.95 | 30.17 | +2.480% | 416,687 | +24.793% |
| 2026-05-06 | 30.01 | 30.01 | 28.78 | 29.44 | -2.225% | 566,119 | +27.887% |
| 2026-05-05 | 30.33 | 30.54 | 29.65 | 30.11 | -0.660% | 421,691 | +25.042% |
| 2026-05-04 | 30.19 | 30.94 | 30.17 | 30.31 | +0.331% | 393,032 | +24.216% |
| 2026-05-01 | 29.96 | 30.72 | 29.63 | 30.21 | +3.353% | 449,145 | +24.628% |
| 2026-04-30 | 29.21 | 29.43 | 28.83 | 29.23 | -1.383% | 628,498 | +28.806% |
| 2026-04-29 | 29.52 | 29.87 | 29.48 | 29.64 | -0.370% | 640,658 | +27.024% |
| 2026-04-28 | 29.93 | 30.29 | 29.63 | 29.75 | +0.439% | 505,452 | +26.555% |
| 2026-04-27 | 29.16 | 30.09 | 28.96 | 29.62 | +1.265% | 483,203 | +27.110% |
| 2026-04-24 | 28.21 | 29.26 | 28.21 | 29.25 | +4.093% | 343,743 | +28.718% |
| 2026-04-23 | 28.72 | 29.11 | 27.70 | 28.10 | -4.584% | 449,506 | +33.986% |
| 2026-04-22 | 29.35 | 29.64 | 29.22 | 29.45 | +0.925% | 384,406 | +27.844% |
| 2026-04-21 | 29.59 | 30.32 | 29.12 | 29.18 | -0.950% | 511,277 | +29.027% |
| 2026-04-20 | 28.75 | 29.54 | 28.71 | 29.46 | +2.363% | 475,582 | +27.800% |
| 2026-04-17 | 28.85 | 29.31 | 28.63 | 28.78 | +1.984% | 476,133 | +30.820% |
| 2026-04-16 | 27.86 | 28.25 | 27.75 | 28.22 | +3.143% | 430,842 | +33.416% |
| 2026-04-15 | 26.58 | 27.43 | 26.57 | 27.36 | +4.427% | 506,636 | +37.610% |
| 2026-04-14 | 26.76 | 27.35 | 26.09 | 26.20 | -1.467% | 518,529 | +43.702% |
| 2026-04-13 | 25.74 | 26.88 | 25.74 | 26.59 | +3.262% | 708,999 | +41.595% |
| 2026-04-10 | 26.51 | 26.68 | 25.53 | 25.75 | -3.159% | 556,481 | +46.214% |
| 2026-04-09 | 26.14 | 26.69 | 25.57 | 26.59 | +0.302% | 742,571 | +41.595% |
| 2026-04-08 | 28.18 | 28.48 | 26.40 | 26.51 | -3.071% | 1,187,999 | +42.022% |
| 2026-04-07 | 27.54 | 27.77 | 27.22 | 27.35 | -0.798% | 914,726 | +37.660% |
| 2026-04-06 | 27.10 | 27.68 | 26.77 | 27.57 | +1.510% | 443,514 | +36.561% |
| 2026-04-02 | 26.18 | 27.28 | 25.86 | 27.16 | +2.375% | 538,615 | +38.623% |
| 2026-04-01 | 27.14 | 27.14 | 26.20 | 26.53 | +0.038% | 517,186 | +41.915% |
| 2026-03-31 | 26.63 | 27.02 | 26.15 | 26.52 | +0.837% | 462,740 | +41.968% |
| 2026-03-30 | 25.91 | 26.67 | 25.79 | 26.30 | +2.255% | 543,203 | +43.156% |
| 2026-03-27 | 25.51 | 25.96 | 25.15 | 25.72 | -0.733% | 842,077 | +46.384% |
| 2026-03-26 | 25.34 | 26.25 | 25.34 | 25.91 | +1.528% | 598,474 | +45.311% |
| 2026-03-25 | 26.51 | 26.79 | 25.33 | 25.52 | -1.200% | 607,356 | +47.531% |
| 2026-03-24 | 27.13 | 27.41 | 25.80 | 25.83 | -5.764% | 694,125 | +45.761% |
| 2026-03-23 | 26.85 | 27.64 | 26.82 | 27.41 | +3.123% | 656,313 | +37.359% |
| 2026-03-20 | 27.19 | 27.19 | 26.45 | 26.58 | -2.709% | 1,520,124 | +41.648% |
| 2026-03-19 | 27.57 | 28.59 | 27.02 | 27.32 | -1.050% | 812,209 | +37.811% |
| 2026-03-18 | 27.54 | 27.93 | 27.52 | 27.61 | -1.216% | 661,740 | +36.364% |
| 2026-03-17 | 27.80 | 28.74 | 27.63 | 27.95 | +0.830% | 577,843 | +34.705% |
| 2026-03-16 | 28.01 | 28.20 | 27.70 | 27.72 | -0.823% | 678,386 | +35.823% |
| 2026-03-13 | 28.49 | 28.90 | 27.38 | 27.95 | -2.102% | 668,836 | +34.705% |
| 2026-03-12 | 28.63 | 29.20 | 28.04 | 28.55 | -0.105% | 714,542 | +31.874% |
| 2026-03-11 | 29.20 | 29.60 | 27.71 | 28.58 | -1.584% | 930,611 | +31.735% |
| 2026-03-10 | 29.69 | 29.90 | 28.57 | 29.04 | -2.156% | 904,589 | +29.649% |
| 2026-03-09 | 29.06 | 29.90 | 28.34 | 29.68 | +0.987% | 842,487 | +26.853% |
| 2026-03-06 | 29.19 | 29.55 | 28.38 | 29.39 | +0.444% | 899,726 | +28.105% |
| 2026-03-05 | 28.69 | 29.68 | 28.66 | 29.26 | +2.094% | 967,976 | +28.674% |
| 2026-03-04 | 28.77 | 29.04 | 28.22 | 28.66 | -0.348% | 769,236 | +31.368% |
| 2026-03-03 | 27.88 | 29.12 | 27.15 | 28.76 | +2.788% | 1,016,568 | +30.911% |
| 2026-03-02 | 26.35 | 28.29 | 26.35 | 27.98 | +2.981% | 1,023,462 | +34.560% |
| 2026-02-27 | 26.56 | 27.20 | 26.14 | 27.17 | -0.330% | 1,467,789 | +38.572% |
| 2026-02-26 | 26.60 | 27.37 | 26.55 | 27.26 | +3.493% | 1,345,251 | +38.114% |
| 2026-02-25 | 25.75 | 26.47 | 25.15 | 26.34 | +1.935% | 1,090,176 | +42.938% |
| 2026-02-24 | 24.59 | 26.00 | 24.59 | 25.84 | +5.383% | 1,493,481 | +45.704% |
| 2026-02-23 | 25.00 | 25.09 | 24.24 | 24.52 | -4.368% | 1,280,269 | +53.548% |
| 2026-02-20 | 25.34 | 26.06 | 25.00 | 25.64 | +1.344% | 1,188,069 | +46.841% |
| 2026-02-19 | 24.98 | 25.30 | 24.61 | 25.30 | +0.757% | 925,645 | +48.814% |
| 2026-02-18 | 24.51 | 25.18 | 24.36 | 25.11 | +2.281% | 999,605 | +49.940% |
| 2026-02-17 | 24.74 | 24.98 | 23.71 | 24.55 | +0.780% | 1,088,788 | +53.360% |
| 2026-02-13 | 23.54 | 24.56 | 23.19 | 24.36 | +4.910% | 1,289,809 | +54.557% |
| 2026-02-12 | 25.25 | 25.25 | 22.70 | 23.22 | 0.000% | 939,782 | +62.145% |
| 2026-02-11 | 23.98 | 24.04 | 22.69 | 23.22 | -3.651% | 719,509 | +62.145% |
| 2026-02-10 | 23.81 | 24.39 | 23.70 | 24.10 | +1.688% | 734,480 | +56.224% |
| 2026-02-09 | 23.43 | 23.94 | 22.86 | 23.70 | +2.111% | 960,857 | +58.861% |
| 2026-02-06 | 24.00 | 24.08 | 22.49 | 23.21 | +3.524% | 1,440,130 | +62.215% |
| 2026-02-05 | 22.92 | 23.53 | 22.26 | 22.42 | -1.710% | 926,265 | +67.930% |
| 2026-02-04 | 22.17 | 23.11 | 21.71 | 22.81 | +1.513% | 884,099 | +65.059% |
| 2026-02-03 | 24.10 | 24.10 | 22.32 | 22.47 | -8.323% | 753,629 | +67.557% |
| 2026-02-02 | 24.46 | 24.95 | 24.11 | 24.51 | +0.657% | 606,190 | +53.611% |
| 2026-01-30 | 24.13 | 24.55 | 23.95 | 24.35 | +0.661% | 735,169 | +54.620% |
| 2026-01-29 | 24.48 | 24.48 | 23.75 | 24.19 | -2.578% | 586,905 | +55.643% |
| 2026-01-28 | 25.46 | 25.67 | 24.80 | 24.83 | -1.351% | 588,289 | +51.631% |
| 2026-01-27 | 26.02 | 26.21 | 24.79 | 25.17 | -3.858% | 542,812 | +49.583% |
| 2026-01-26 | 25.79 | 26.25 | 25.59 | 26.18 | +1.630% | 461,201 | +43.812% |
| 2026-01-23 | 25.79 | 26.03 | 25.58 | 25.76 | -0.078% | 687,733 | +46.157% |
| 2026-01-22 | 25.18 | 25.81 | 25.03 | 25.78 | +3.038% | 475,360 | +46.043% |
| 2026-01-21 | 24.90 | 25.20 | 24.82 | 25.02 | +0.969% | 430,185 | +50.480% |
| 2026-01-20 | 24.59 | 25.16 | 24.59 | 24.78 | -1.157% | 506,694 | +51.937% |
| 2026-01-16 | 25.61 | 25.65 | 24.95 | 25.07 | -2.147% | 376,097 | +50.179% |
| 2026-01-15 | 25.83 | 26.07 | 25.54 | 25.62 | -0.698% | 447,435 | +46.956% |
| 2026-01-14 | 25.96 | 26.14 | 25.49 | 25.80 | -1.301% | 807,285 | +45.930% |
| 2026-01-13 | 28.05 | 28.06 | 26.02 | 26.14 | -5.529% | 761,940 | +44.032% |
| 2026-01-12 | 27.86 | 28.01 | 27.59 | 27.67 | -0.824% | 496,059 | +36.068% |
| 2026-01-09 | 27.75 | 28.04 | 27.36 | 27.90 | +0.468% | 451,391 | +34.946% |
| 2026-01-08 | 28.06 | 28.32 | 27.66 | 27.77 | -1.942% | 598,130 | +35.578% |
| 2026-01-07 | 28.46 | 28.68 | 28.20 | 28.32 | -0.141% | 679,891 | +32.945% |
| 2026-01-06 | 28.09 | 28.63 | 28.01 | 28.36 | +0.283% | 352,924 | +32.757% |
| 2026-01-05 | 27.27 | 28.39 | 27.27 | 28.28 | +3.136% | 492,244 | +33.133% |
| 2026-01-02 | 29.39 | 29.61 | 27.27 | 27.42 | -6.639% | 569,141 | +37.309% |
| 2025-12-31 | 29.66 | 29.83 | 29.25 | 29.37 | -1.443% | 272,724 | +28.192% |
| 2025-12-30 | 29.66 | 30.01 | 29.66 | 29.80 | +0.202% | 308,303 | +26.342% |
| 2025-12-29 | 29.74 | 29.98 | 29.65 | 29.74 | -0.535% | 321,867 | +26.597% |
| 2025-12-26 | 29.55 | 29.92 | 29.50 | 29.90 | +0.302% | 190,631 | +25.920% |
| 2025-12-24 | 29.66 | 29.88 | 29.60 | 29.81 | +0.574% | 122,978 | +26.300% |
| 2025-12-23 | 29.95 | 30.08 | 29.48 | 29.64 | -1.822% | 429,872 | +27.024% |
| 2025-12-22 | 29.75 | 30.38 | 29.64 | 30.19 | +1.890% | 425,351 | +24.710% |
| 2025-12-19 | 29.71 | 29.89 | 29.15 | 29.63 | -0.704% | 1,942,080 | +27.067% |
| 2025-12-18 | 29.98 | 30.37 | 29.75 | 29.84 | +0.235% | 455,346 | +26.173% |
| 2025-12-17 | 29.77 | 30.35 | 29.68 | 29.77 | -0.168% | 530,847 | +26.470% |
| 2025-12-16 | 29.15 | 29.93 | 29.15 | 29.82 | +2.088% | 574,810 | +26.258% |
| 2025-12-15 | 30.12 | 30.21 | 29.16 | 29.21 | -3.310% | 613,221 | +28.894% |
| 2025-12-12 | 30.36 | 30.63 | 30.09 | 30.21 | -0.297% | 584,629 | +24.628% |
| 2025-12-11 | 29.91 | 30.45 | 29.91 | 30.30 | +1.236% | 411,318 | +24.257% |
| 2025-12-10 | 29.39 | 30.30 | 29.39 | 29.93 | +1.526% | 492,510 | +25.794% |
| 2025-12-09 | 29.00 | 29.85 | 28.98 | 29.48 | +1.306% | 425,543 | +27.714% |
| 2025-12-08 | 29.81 | 29.90 | 29.07 | 29.10 | -1.188% | 563,813 | +29.381% |
| 2025-12-05 | 28.77 | 29.55 | 28.60 | 29.45 | +2.435% | 531,352 | +27.844% |
| 2025-12-04 | 29.37 | 29.46 | 28.58 | 28.75 | -1.507% | 583,694 | +30.957% |
| 2025-12-03 | 29.02 | 29.33 | 28.78 | 29.19 | +0.794% | 487,265 | +28.983% |
| 2025-12-02 | 28.95 | 29.66 | 28.74 | 28.96 | +1.012% | 745,992 | +30.007% |
| 2025-12-01 | 28.59 | 28.89 | 28.38 | 28.67 | -0.624% | 509,113 | +31.322% |
| 2025-11-28 | 29.28 | 29.28 | 28.69 | 28.85 | -0.173% | 230,537 | +30.503% |
| 2025-11-26 | 29.46 | 29.72 | 28.90 | 28.90 | -2.398% | 636,292 | +30.277% |
| 2025-11-25 | 29.01 | 29.70 | 28.91 | 29.61 | +3.099% | 563,118 | +27.153% |
| 2025-11-24 | 28.82 | 28.90 | 28.30 | 28.72 | -0.208% | 617,824 | +31.093% |
| 2025-11-21 | 28.14 | 29.29 | 28.07 | 28.78 | +2.493% | 740,888 | +30.820% |
| 2025-11-20 | 28.78 | 29.02 | 27.91 | 28.08 | -1.266% | 566,379 | +34.081% |
| 2025-11-19 | 28.69 | 28.99 | 28.14 | 28.44 | -0.871% | 565,267 | +32.384% |
| 2025-11-18 | 28.74 | 28.92 | 28.11 | 28.69 | -0.174% | 588,607 | +31.230% |
| 2025-11-17 | 29.43 | 29.87 | 28.70 | 28.74 | -3.102% | 836,737 | +31.002% |
| 2025-11-14 | 29.36 | 29.79 | 29.09 | 29.66 | -0.803% | 540,093 | +26.939% |
| 2025-11-13 | 30.19 | 30.45 | 29.73 | 29.90 | -1.838% | 555,764 | +25.920% |
| 2025-11-12 | 30.97 | 31.39 | 30.32 | 30.46 | -1.360% | 672,057 | +23.605% |
| 2025-11-11 | 30.67 | 31.09 | 30.45 | 30.88 | +1.312% | 585,469 | +21.924% |
| 2025-11-10 | 30.03 | 30.59 | 29.65 | 30.48 | +1.940% | 718,682 | +23.524% |
| 2025-11-07 | 29.20 | 29.98 | 28.39 | 29.90 | +2.222% | 992,821 | +25.920% |
| 2025-11-06 | 29.00 | 30.04 | 28.70 | 29.25 | +6.674% | 1,020,406 | +28.718% |
| 2025-11-05 | 27.16 | 27.54 | 26.63 | 27.42 | +1.443% | 801,820 | +37.309% |
| 2025-11-04 | 27.19 | 27.40 | 26.81 | 27.03 | -1.673% | 458,464 | +39.290% |
| 2025-11-03 | 27.32 | 27.51 | 26.59 | 27.49 | +0.549% | 615,777 | +36.959% |
| 2025-10-31 | 27.33 | 27.58 | 27.08 | 27.34 | +0.037% | 557,539 | +37.710% |
| 2025-10-30 | 27.25 | 27.68 | 27.02 | 27.33 | +0.663% | 399,660 | +37.761% |
| 2025-10-29 | 27.76 | 28.04 | 26.89 | 27.15 | -2.653% | 394,039 | +38.674% |
| 2025-10-28 | 28.23 | 28.44 | 27.81 | 27.89 | -1.029% | 311,227 | +34.995% |
| 2025-10-27 | 28.67 | 28.77 | 28.16 | 28.18 | -1.157% | 347,496 | +33.605% |
| 2025-10-24 | 28.54 | 28.78 | 28.49 | 28.51 | +0.956% | 414,152 | +32.059% |
| 2025-10-23 | 27.88 | 28.32 | 27.78 | 28.24 | +1.074% | 451,429 | +33.322% |
| 2025-10-22 | 28.35 | 28.50 | 27.87 | 27.94 | -1.931% | 691,112 | +34.753% |
| 2025-10-21 | 27.87 | 28.50 | 27.75 | 28.49 | +1.714% | 484,313 | +32.152% |
| 2025-10-20 | 27.42 | 28.07 | 27.40 | 28.01 | +2.563% | 451,604 | +34.416% |
| 2025-10-17 | 27.08 | 27.37 | 26.85 | 27.31 | +0.331% | 497,975 | +37.862% |
| 2025-10-16 | 27.57 | 27.83 | 27.18 | 27.22 | -0.439% | 476,147 | +38.317% |
| 2025-10-15 | 27.71 | 27.71 | 27.09 | 27.34 | -0.473% | 534,021 | +37.710% |
| 2025-10-14 | 26.71 | 27.60 | 26.52 | 27.47 | +1.141% | 587,639 | +37.059% |
| 2025-10-13 | 27.14 | 27.36 | 26.80 | 27.16 | +0.667% | 602,832 | +38.623% |
| 2025-10-10 | 27.64 | 27.78 | 26.75 | 26.98 | -1.855% | 692,014 | +39.548% |
| 2025-10-09 | 28.34 | 28.38 | 27.37 | 27.49 | -3.238% | 662,816 | +36.959% |
| 2025-10-08 | 27.46 | 28.46 | 27.18 | 28.41 | +4.410% | 633,397 | +32.524% |
| 2025-10-07 | 28.09 | 28.27 | 27.06 | 27.21 | -2.856% | 720,568 | +38.368% |
| 2025-10-06 | 27.55 | 28.32 | 27.49 | 28.01 | +2.189% | 744,127 | +34.416% |
| 2025-10-03 | 26.95 | 27.63 | 26.95 | 27.41 | +1.820% | 597,047 | +37.359% |
| 2025-10-02 | 26.87 | 27.17 | 26.64 | 26.92 | +0.261% | 421,520 | +39.859% |
| 2025-10-01 | 26.90 | 27.66 | 26.80 | 26.85 | -1.069% | 536,220 | +40.223% |
| 2025-09-30 | 28.15 | 28.25 | 26.96 | 27.14 | -3.861% | 626,999 | +38.725% |
| 2025-09-29 | 28.43 | 28.45 | 27.99 | 28.23 | +0.284% | 511,387 | +33.369% |
| 2025-09-26 | 27.93 | 28.20 | 27.61 | 28.15 | +1.223% | 503,335 | +33.748% |
| 2025-09-25 | 27.68 | 28.03 | 27.43 | 27.81 | -1.313% | 526,840 | +35.383% |
| 2025-09-24 | 27.99 | 28.78 | 27.96 | 28.18 | +1.149% | 550,128 | +33.605% |
| 2025-09-23 | 28.35 | 28.47 | 27.82 | 27.86 | -1.901% | 614,055 | +35.140% |
| 2025-09-22 | 27.44 | 28.46 | 27.12 | 28.40 | +2.936% | 700,219 | +32.570% |
| 2025-09-19 | 27.25 | 27.94 | 27.18 | 27.59 | +1.583% | 1,348,093 | +36.462% |
| 2025-09-18 | 27.15 | 27.31 | 27.02 | 27.16 | +1.419% | 411,342 | +38.623% |
| 2025-09-17 | 26.67 | 27.20 | 26.52 | 26.78 | +1.133% | 513,956 | +40.590% |
| 2025-09-16 | 26.28 | 26.66 | 26.14 | 26.48 | +0.532% | 475,384 | +42.183% |
| 2025-09-15 | 26.49 | 26.80 | 26.23 | 26.34 | -0.227% | 478,857 | +42.938% |
| 2025-09-12 | 26.94 | 27.08 | 26.36 | 26.40 | -2.331% | 346,403 | +42.614% |
| 2025-09-11 | 26.71 | 27.07 | 26.45 | 27.03 | +1.808% | 522,707 | +39.290% |
| 2025-09-10 | 27.25 | 27.39 | 26.45 | 26.55 | -2.640% | 547,429 | +41.808% |
| 2025-09-09 | 27.50 | 27.72 | 27.05 | 27.27 | -1.016% | 525,981 | +38.064% |
| 2025-09-08 | 28.40 | 28.43 | 27.43 | 27.55 | -2.925% | 1,000,038 | +36.661% |
| 2025-09-05 | 28.06 | 28.73 | 28.06 | 28.38 | +2.197% | 959,001 | +32.664% |
| 2025-09-04 | 27.24 | 27.78 | 26.89 | 27.77 | +1.387% | 624,747 | +35.578% |
| 2025-09-03 | 27.19 | 27.43 | 27.02 | 27.39 | +0.330% | 533,604 | +37.459% |
| 2025-09-02 | 27.32 | 27.65 | 26.85 | 27.30 | -2.221% | 612,228 | +37.912% |
| 2025-08-29 | 27.64 | 28.15 | 27.60 | 27.92 | +1.086% | 922,981 | +34.850% |
| 2025-08-28 | 27.49 | 27.66 | 27.20 | 27.62 | +1.024% | 535,721 | +36.314% |
| 2025-08-27 | 27.21 | 27.43 | 26.72 | 27.34 | +1.072% | 751,434 | +37.710% |
| 2025-08-26 | 27.56 | 27.77 | 26.84 | 27.05 | -1.565% | 740,792 | +39.187% |
| 2025-08-25 | 27.74 | 27.91 | 27.32 | 27.48 | -1.541% | 874,030 | +37.009% |
| 2025-08-22 | 27.06 | 27.98 | 26.83 | 27.91 | +3.716% | 634,259 | +34.898% |
| 2025-08-21 | 26.34 | 26.95 | 26.30 | 26.91 | +0.938% | 572,703 | +39.911% |
| 2025-08-20 | 26.56 | 26.76 | 26.29 | 26.66 | -0.559% | 567,674 | +41.223% |
| 2025-08-19 | 27.07 | 27.25 | 26.65 | 26.81 | -0.814% | 523,219 | +40.433% |
| 2025-08-18 | 26.78 | 27.10 | 26.51 | 27.03 | +1.502% | 696,050 | +39.290% |
| 2025-08-15 | 26.45 | 26.90 | 26.16 | 26.63 | +3.217% | 918,630 | +41.382% |
| 2025-08-14 | 25.98 | 26.07 | 25.36 | 25.80 | -1.414% | 838,324 | +45.930% |
| 2025-08-13 | 26.04 | 26.25 | 25.81 | 26.17 | +1.042% | 834,522 | +43.867% |
| 2025-08-12 | 25.59 | 26.13 | 25.07 | 25.90 | +0.543% | 800,061 | +45.367% |
| 2025-08-11 | 26.24 | 26.71 | 25.57 | 25.76 | -2.646% | 1,085,811 | +46.157% |
| 2025-08-08 | 27.52 | 27.64 | 26.45 | 26.46 | -4.820% | 1,380,804 | +42.290% |
| 2025-08-07 | 31.00 | 31.67 | 26.16 | 27.80 | -14.672% | 1,836,630 | +35.432% |
| 2025-08-06 | 32.02 | 32.63 | 32.02 | 32.58 | +1.654% | 475,154 | +15.562% |
| 2025-08-05 | 32.71 | 32.89 | 32.03 | 32.05 | -1.597% | 358,633 | +17.473% |
| 2025-08-04 | 32.20 | 32.66 | 32.15 | 32.57 | +1.781% | 323,292 | +15.597% |
| 2025-08-01 | 32.32 | 32.53 | 31.72 | 32.00 | -2.498% | 453,044 | +17.656% |
| 2025-07-31 | 33.55 | 33.55 | 32.72 | 32.82 | -1.323% | 439,026 | +14.717% |
| 2025-07-30 | 33.27 | 33.64 | 32.91 | 33.26 | +0.605% | 311,306 | +13.199% |
| 2025-07-29 | 33.85 | 33.85 | 33.02 | 33.06 | -1.402% | 416,916 | +13.884% |
| 2025-07-28 | 33.02 | 33.54 | 33.01 | 33.53 | +2.008% | 319,699 | +12.288% |
| 2025-07-25 | 32.69 | 32.95 | 32.45 | 32.87 | +0.828% | 285,484 | +14.542% |
| 2025-07-24 | 32.77 | 32.86 | 32.48 | 32.60 | -0.942% | 276,355 | +15.491% |
| 2025-07-23 | 33.14 | 33.14 | 32.76 | 32.91 | -0.152% | 241,185 | +14.403% |
| 2025-07-22 | 33.19 | 33.39 | 32.94 | 32.96 | -0.932% | 372,283 | +14.229% |
| 2025-07-21 | 33.38 | 33.62 | 33.17 | 33.27 | +0.453% | 265,896 | +13.165% |
| 2025-07-18 | 33.01 | 33.26 | 32.88 | 33.12 | +0.060% | 283,720 | +13.678% |
| 2025-07-17 | 32.64 | 33.23 | 32.64 | 33.10 | +1.316% | 395,080 | +13.746% |
| 2025-07-16 | 32.47 | 32.77 | 32.23 | 32.67 | +0.958% | 404,929 | +15.243% |
| 2025-07-15 | 32.62 | 32.78 | 32.34 | 32.36 | -0.797% | 381,080 | +16.347% |
| 2025-07-14 | 32.15 | 32.91 | 32.13 | 32.62 | +1.430% | 386,155 | +15.420% |
| 2025-07-11 | 33.45 | 33.45 | 32.02 | 32.16 | -3.943% | 350,352 | +17.071% |
| 2025-07-10 | 34.21 | 34.50 | 33.42 | 33.48 | -2.105% | 374,021 | +12.455% |
| 2025-07-09 | 34.00 | 34.45 | 33.70 | 34.20 | +2.672% | 532,817 | +10.088% |
| 2025-07-08 | 33.46 | 33.59 | 33.18 | 33.31 | -0.030% | 395,897 | +13.029% |
| 2025-07-07 | 33.40 | 34.06 | 33.22 | 33.32 | -0.686% | 362,565 | +12.995% |
| 2025-07-03 | 33.33 | 33.85 | 33.28 | 33.55 | +1.574% | 283,467 | +12.221% |
| 2025-07-02 | 32.96 | 33.25 | 32.83 | 33.03 | -0.392% | 472,161 | +13.987% |
| 2025-07-01 | 33.02 | 33.57 | 32.68 | 33.16 | +0.363% | 435,175 | +13.540% |
| 2025-06-30 | 33.03 | 33.50 | 32.91 | 33.04 | +1.040% | 582,007 | +13.953% |
| 2025-06-27 | 32.75 | 32.91 | 32.39 | 32.70 | -0.153% | 810,369 | +15.138% |
| 2025-06-26 | 32.46 | 32.88 | 31.79 | 32.75 | +0.893% | 361,922 | +14.962% |
| 2025-06-25 | 33.37 | 33.80 | 32.45 | 32.46 | -1.547% | 532,124 | +15.989% |
| 2025-06-24 | 31.79 | 33.12 | 31.75 | 32.97 | +5.134% | 745,720 | +14.195% |
| 2025-06-23 | 30.46 | 31.40 | 30.12 | 31.36 | +2.921% | 451,769 | +20.057% |
| 2025-06-20 | 30.33 | 30.66 | 29.95 | 30.47 | +1.162% | 791,716 | +23.564% |
| 2025-06-18 | 31.41 | 31.53 | 29.80 | 30.12 | -4.137% | 703,691 | +25.000% |
| 2025-06-17 | 31.46 | 31.89 | 31.31 | 31.42 | -0.977% | 594,234 | +19.828% |
| 2025-06-16 | 31.46 | 31.88 | 31.20 | 31.73 | +1.374% | 564,680 | +18.657% |
| 2025-06-13 | 31.58 | 31.97 | 31.17 | 31.30 | -2.644% | 477,447 | +20.288% |
| 2025-06-12 | 32.89 | 33.03 | 32.07 | 32.15 | -2.458% | 355,361 | +17.107% |
| 2025-06-11 | 33.52 | 33.68 | 32.92 | 32.96 | -1.553% | 309,247 | +14.229% |
| 2025-06-10 | 33.38 | 33.70 | 33.34 | 33.48 | +0.300% | 407,231 | +12.455% |
| 2025-06-09 | 33.50 | 33.64 | 33.29 | 33.38 | +0.120% | 349,730 | +12.792% |
| 2025-06-06 | 33.37 | 33.50 | 32.95 | 33.34 | +0.664% | 373,378 | +12.927% |
| 2025-06-05 | 32.67 | 33.45 | 32.61 | 33.12 | +1.284% | 445,320 | +13.678% |
| 2025-06-04 | 32.62 | 32.83 | 32.48 | 32.70 | +0.031% | 352,600 | +15.138% |
| 2025-06-03 | 32.48 | 32.73 | 32.24 | 32.69 | +0.989% | 384,313 | +15.173% |
| 2025-06-02 | 32.47 | 32.57 | 32.09 | 32.37 | -0.645% | 404,740 | +16.311% |
| 2025-05-30 | 32.70 | 32.75 | 32.26 | 32.58 | -0.153% | 590,092 | +15.562% |
| 2025-05-29 | 32.97 | 32.97 | 32.46 | 32.63 | -0.488% | 513,725 | +15.385% |
| 2025-05-28 | 32.16 | 33.14 | 31.83 | 32.79 | +2.150% | 775,680 | +14.822% |
| 2025-05-27 | 31.37 | 32.13 | 31.05 | 32.10 | +3.816% | 981,639 | +17.290% |
| 2025-05-23 | 32.25 | 32.55 | 30.65 | 30.92 | -7.701% | 1,448,374 | +21.766% |
| 2025-05-22 | 32.08 | 35.20 | 31.22 | 33.50 | +19.344% | 2,661,924 | +12.388% |
| 2025-05-21 | 28.49 | 28.72 | 27.71 | 28.07 | -2.704% | 659,852 | +34.129% |
| 2025-05-20 | 29.14 | 29.14 | 27.90 | 28.85 | -1.131% | 524,459 | +30.503% |
| 2025-05-19 | 28.88 | 29.27 | 28.88 | 29.18 | -0.647% | 537,967 | +29.027% |
| 2025-05-16 | 29.65 | 29.69 | 29.30 | 29.37 | -0.911% | 529,055 | +28.192% |
| 2025-05-15 | 29.68 | 29.90 | 29.46 | 29.64 | -0.370% | 310,399 | +27.024% |
| 2025-05-14 | 29.64 | 29.89 | 29.53 | 29.75 | +0.135% | 369,747 | +26.555% |
| 2025-05-13 | 29.46 | 29.83 | 29.38 | 29.71 | +1.503% | 354,217 | +26.725% |
| 2025-05-12 | 29.24 | 29.40 | 28.85 | 29.27 | +3.868% | 396,974 | +28.630% |
| 2025-05-09 | 28.11 | 28.46 | 28.00 | 28.18 | +0.751% | 332,492 | +33.605% |
| 2025-05-08 | 27.37 | 28.25 | 27.30 | 27.97 | +3.708% | 432,727 | +34.609% |
| 2025-05-07 | 26.89 | 27.24 | 26.69 | 26.97 | +0.973% | 492,842 | +39.600% |
| 2025-05-06 | 26.43 | 27.06 | 26.32 | 26.71 | -0.558% | 382,837 | +40.958% |
| 2025-05-05 | 26.25 | 27.05 | 26.07 | 26.86 | +1.282% | 595,005 | +40.171% |
| 2025-05-02 | 26.46 | 26.70 | 26.43 | 26.52 | +0.913% | 603,693 | +41.968% |
| 2025-05-01 | 26.45 | 26.63 | 26.19 | 26.28 | +0.459% | 772,611 | +43.265% |
| 2025-04-30 | 26.61 | 26.79 | 26.16 | 26.16 | -4.246% | 824,294 | +43.922% |
| 2025-04-29 | 26.89 | 27.41 | 26.89 | 27.32 | +1.448% | 495,810 | +37.811% |
| 2025-04-28 | 27.09 | 27.26 | 26.64 | 26.93 | -0.333% | 374,619 | +39.807% |
| 2025-04-25 | 26.47 | 27.05 | 26.47 | 27.02 | +1.579% | 310,339 | +39.341% |
| 2025-04-24 | 25.68 | 26.62 | 25.68 | 26.60 | +3.462% | 452,361 | +41.541% |
| 2025-04-23 | 26.20 | 26.30 | 25.40 | 25.71 | +1.500% | 539,102 | +46.441% |
| 2025-04-22 | 25.05 | 25.34 | 24.68 | 25.33 | +2.884% | 489,168 | +48.638% |
| 2025-04-21 | 24.59 | 24.88 | 24.36 | 24.62 | -1.243% | 624,091 | +52.924% |
| 2025-04-17 | 24.79 | 25.14 | 24.60 | 24.93 | +0.201% | 687,796 | +51.023% |
| 2025-04-16 | 24.88 | 25.20 | 24.63 | 24.88 | -1.504% | 478,329 | +51.326% |
| 2025-04-15 | 25.24 | 25.93 | 25.20 | 25.26 | -0.040% | 376,405 | +49.050% |
| 2025-04-14 | 25.37 | 25.45 | 24.82 | 25.27 | 0.000% | 514,181 | +48.991% |