YOU
Clear Secure, Inc.
stockNYSE
Market OpenOct 5, 2026 11:57:23 AM EDT
41.09USD-1.107%(-0.46)357,117
41.05Bid41.14Ask0.09SpreadYOU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.83 | 41.83 | 40.90 | 41.09 | -1.107% | 357,117 | 0.000% |
| 2026-10-02 | 41.81 | 42.03 | 40.48 | 41.55 | -0.455% | 1,209,131 | -1.107% |
| 2026-10-01 | 42.08 | 42.61 | 41.31 | 41.74 | -0.501% | 1,618,529 | -1.557% |
| 2026-09-30 | 41.39 | 42.33 | 41.16 | 41.95 | +1.771% | 2,303,084 | -2.050% |
| 2026-09-29 | 40.34 | 41.73 | 40.34 | 41.22 | +2.131% | 2,111,804 | -0.315% |
| 2026-09-28 | 39.62 | 41.15 | 38.79 | 40.36 | +1.919% | 2,807,987 | +1.809% |
| 2026-09-25 | 38.57 | 39.66 | 38.49 | 39.60 | +2.724% | 2,150,126 | +3.763% |
| 2026-09-24 | 38.85 | 39.41 | 38.13 | 38.55 | -0.900% | 2,162,534 | +6.589% |
| 2026-09-23 | 39.05 | 39.35 | 38.26 | 38.90 | -0.333% | 1,879,773 | +5.630% |
| 2026-09-22 | 40.00 | 40.00 | 37.59 | 39.03 | -0.586% | 2,442,683 | +5.278% |
| 2026-09-21 | 38.48 | 39.44 | 37.38 | 39.26 | +3.045% | 1,990,951 | +4.661% |
| 2026-09-18 | 40.11 | 40.11 | 37.88 | 38.10 | -5.011% | 3,787,198 | +7.848% |
| 2026-09-17 | 40.82 | 41.00 | 39.67 | 40.11 | -1.377% | 2,628,687 | +2.443% |
| 2026-09-16 | 39.94 | 40.98 | 39.37 | 40.67 | -2.189% | 3,116,304 | +1.033% |
| 2026-09-15 | 42.30 | 42.35 | 40.29 | 41.58 | -1.563% | 4,204,547 | -1.178% |
| 2026-09-14 | 42.98 | 43.50 | 42.12 | 42.24 | +0.024% | 2,169,430 | -2.723% |
| 2026-09-11 | 42.26 | 43.01 | 42.14 | 42.23 | -1.193% | 1,282,974 | -2.700% |
| 2026-09-10 | 42.77 | 43.71 | 42.53 | 42.74 | -0.996% | 1,371,055 | -3.861% |
| 2026-09-09 | 43.26 | 43.58 | 42.82 | 43.17 | -0.986% | 1,372,341 | -4.818% |
| 2026-09-08 | 43.85 | 44.30 | 43.00 | 43.60 | -1.647% | 1,207,577 | -5.757% |
| 2026-09-04 | 44.35 | 44.55 | 43.70 | 44.33 | -0.583% | 1,256,308 | -7.309% |
| 2026-09-03 | 44.47 | 45.01 | 43.93 | 44.59 | +1.272% | 1,362,471 | -7.849% |
| 2026-09-02 | 42.98 | 44.91 | 42.75 | 44.03 | +2.467% | 2,017,521 | -6.677% |
| 2026-09-01 | 43.68 | 44.11 | 42.92 | 42.97 | -2.673% | 1,808,849 | -4.375% |
| 2026-08-31 | 43.67 | 44.34 | 42.85 | 44.15 | +1.658% | 1,584,233 | -6.931% |
| 2026-08-28 | 43.86 | 45.73 | 42.88 | 43.43 | -1.586% | 1,731,289 | -5.388% |
| 2026-08-27 | 44.85 | 45.03 | 43.50 | 44.13 | -0.271% | 1,449,291 | -6.889% |
| 2026-08-26 | 44.29 | 45.77 | 44.01 | 44.25 | -0.090% | 1,610,206 | -7.141% |
| 2026-08-25 | 44.86 | 45.28 | 43.40 | 44.29 | -0.917% | 1,623,626 | -7.225% |
| 2026-08-24 | 43.38 | 45.23 | 43.38 | 44.70 | +3.257% | 1,641,701 | -8.076% |
| 2026-08-21 | 42.94 | 43.51 | 42.74 | 43.29 | +0.909% | 1,286,747 | -5.082% |
| 2026-08-20 | 44.46 | 44.80 | 42.71 | 42.90 | -3.160% | 1,777,318 | -4.219% |
| 2026-08-19 | 44.49 | 45.27 | 44.14 | 44.30 | -0.695% | 1,763,640 | -7.246% |
| 2026-08-18 | 44.51 | 44.73 | 43.69 | 44.61 | +1.756% | 1,969,284 | -7.891% |
| 2026-08-17 | 45.08 | 45.25 | 43.78 | 43.84 | -3.542% | 2,419,977 | -6.273% |
| 2026-08-14 | 45.70 | 45.93 | 44.96 | 45.45 | -0.482% | 962,512 | -9.593% |
| 2026-08-13 | 46.34 | 46.49 | 44.76 | 45.67 | -1.062% | 2,049,233 | -10.028% |
| 2026-08-12 | 47.95 | 48.59 | 46.11 | 46.16 | -4.391% | 2,341,212 | -10.984% |
| 2026-08-11 | 51.07 | 51.47 | 48.00 | 48.28 | -5.722% | 2,184,990 | -14.892% |
| 2026-08-10 | 50.43 | 53.30 | 50.37 | 51.21 | -0.156% | 1,934,649 | -19.762% |
| 2026-08-07 | 53.30 | 54.16 | 51.00 | 51.29 | -3.263% | 2,102,761 | -19.887% |
| 2026-08-06 | 56.48 | 56.77 | 52.01 | 53.02 | -6.093% | 1,988,083 | -22.501% |
| 2026-08-05 | 64.77 | 69.07 | 55.81 | 56.46 | +1.310% | 3,991,526 | -27.223% |
| 2026-08-04 | 54.75 | 56.25 | 54.25 | 55.73 | +1.052% | 1,849,404 | -26.270% |
| 2026-08-03 | 55.25 | 56.28 | 54.67 | 55.15 | -0.163% | 884,828 | -25.494% |
| 2026-07-31 | 55.72 | 56.04 | 53.62 | 55.24 | -1.533% | 1,353,277 | -25.615% |
| 2026-07-30 | 57.56 | 58.27 | 55.80 | 56.10 | -3.922% | 1,575,963 | -26.756% |
| 2026-07-29 | 53.97 | 59.97 | 53.71 | 58.39 | +8.451% | 2,369,977 | -29.628% |
| 2026-07-28 | 53.10 | 54.68 | 51.52 | 53.84 | +1.146% | 1,058,934 | -23.681% |
| 2026-07-27 | 53.50 | 55.79 | 52.82 | 53.23 | +1.895% | 627,260 | -22.807% |
| 2026-07-24 | 52.98 | 53.31 | 51.79 | 52.24 | +0.752% | 648,378 | -21.344% |
| 2026-07-23 | 52.07 | 52.47 | 51.24 | 51.85 | -0.860% | 1,013,602 | -20.752% |
| 2026-07-22 | 56.51 | 56.58 | 52.23 | 52.30 | -8.084% | 1,347,539 | -21.434% |
| 2026-07-21 | 56.66 | 57.49 | 56.20 | 56.90 | -0.490% | 803,479 | -27.786% |
| 2026-07-20 | 55.41 | 57.79 | 55.41 | 57.18 | +2.052% | 1,059,648 | -28.139% |
| 2026-07-17 | 53.48 | 56.18 | 53.36 | 56.03 | +2.940% | 997,218 | -26.664% |
| 2026-07-16 | 54.26 | 55.45 | 54.18 | 54.43 | -0.403% | 711,814 | -24.509% |
| 2026-07-15 | 53.96 | 54.76 | 52.76 | 54.65 | +2.073% | 765,946 | -24.812% |
| 2026-07-14 | 52.04 | 53.94 | 51.66 | 53.54 | +0.867% | 1,186,019 | -23.254% |
| 2026-07-13 | 55.67 | 55.71 | 52.70 | 53.08 | -3.875% | 1,460,537 | -22.589% |
| 2026-07-10 | 56.81 | 56.85 | 53.42 | 55.22 | -1.604% | 815,896 | -25.589% |
| 2026-07-09 | 55.00 | 56.47 | 54.04 | 56.12 | +1.154% | 744,126 | -26.782% |
| 2026-07-08 | 55.25 | 55.79 | 54.00 | 55.48 | -0.769% | 1,228,621 | -25.937% |
| 2026-07-07 | 57.96 | 58.81 | 55.35 | 55.91 | -1.463% | 1,541,307 | -26.507% |
| 2026-07-06 | 53.25 | 57.34 | 52.80 | 56.74 | +5.484% | 1,620,715 | -27.582% |
| 2026-07-02 | 55.24 | 57.11 | 52.52 | 53.79 | -3.360% | 1,527,275 | -23.610% |
| 2026-07-01 | 56.65 | 57.08 | 55.02 | 55.66 | -0.126% | 1,250,679 | -26.177% |
| 2026-06-30 | 55.66 | 56.48 | 54.71 | 55.73 | -0.535% | 1,781,146 | -26.270% |
| 2026-06-29 | 55.34 | 57.50 | 54.77 | 56.03 | +1.559% | 1,828,224 | -26.664% |
| 2026-06-26 | 53.40 | 55.41 | 52.43 | 55.17 | +3.742% | 4,033,564 | -25.521% |
| 2026-06-25 | 52.42 | 53.46 | 51.70 | 53.18 | +0.434% | 1,083,049 | -22.734% |
| 2026-06-24 | 51.82 | 53.77 | 51.79 | 52.95 | +0.417% | 1,644,137 | -22.398% |
| 2026-06-23 | 51.51 | 53.45 | 51.45 | 52.73 | +1.482% | 1,116,204 | -22.075% |
| 2026-06-22 | 50.68 | 52.07 | 50.41 | 51.96 | +0.991% | 1,166,514 | -20.920% |
| 2026-06-18 | 50.22 | 51.55 | 49.96 | 51.45 | +1.339% | 2,466,324 | -20.136% |
| 2026-06-17 | 53.16 | 53.16 | 50.66 | 50.77 | -3.772% | 1,030,638 | -19.066% |
| 2026-06-16 | 51.52 | 53.09 | 50.56 | 52.76 | +2.129% | 1,854,440 | -22.119% |
| 2026-06-15 | 50.56 | 51.95 | 49.50 | 51.66 | +2.806% | 2,470,128 | -20.461% |
| 2026-06-12 | 51.00 | 51.30 | 49.51 | 50.25 | -1.471% | 936,323 | -18.229% |
| 2026-06-11 | 52.05 | 52.05 | 50.35 | 51.00 | -1.866% | 1,346,106 | -19.431% |
| 2026-06-10 | 52.34 | 53.82 | 51.42 | 51.97 | -2.294% | 1,660,555 | -20.935% |
| 2026-06-09 | 54.11 | 54.58 | 51.79 | 53.19 | -3.256% | 1,719,196 | -22.749% |
| 2026-06-08 | 54.07 | 55.74 | 53.00 | 54.98 | +0.844% | 1,097,367 | -25.264% |
| 2026-06-05 | 54.53 | 55.94 | 53.71 | 54.52 | +0.073% | 1,603,850 | -24.633% |
| 2026-06-04 | 56.32 | 57.13 | 54.44 | 54.48 | -2.853% | 1,024,745 | -24.578% |
| 2026-06-03 | 55.84 | 56.34 | 54.76 | 56.08 | -1.233% | 852,674 | -26.730% |
| 2026-06-02 | 56.20 | 58.02 | 55.91 | 56.78 | -1.132% | 1,080,549 | -27.633% |
| 2026-06-01 | 55.24 | 57.54 | 55.24 | 57.43 | +3.571% | 1,401,710 | -28.452% |
| 2026-05-29 | 56.68 | 57.17 | 55.16 | 55.45 | -2.239% | 1,811,169 | -25.897% |
| 2026-05-28 | 56.75 | 57.70 | 55.43 | 56.72 | +0.318% | 1,074,231 | -27.556% |
| 2026-05-27 | 61.46 | 61.46 | 56.08 | 56.54 | -9.333% | 1,718,272 | -27.326% |
| 2026-05-26 | 60.60 | 62.73 | 59.41 | 62.36 | +3.830% | 1,527,960 | -34.108% |
| 2026-05-22 | 61.54 | 62.20 | 59.31 | 60.06 | -1.702% | 1,265,537 | -31.585% |
| 2026-05-21 | 61.28 | 62.00 | 60.05 | 61.10 | -1.468% | 1,039,216 | -32.750% |
| 2026-05-20 | 60.29 | 62.22 | 59.38 | 62.01 | +3.109% | 1,238,928 | -33.736% |
| 2026-05-19 | 60.05 | 60.34 | 58.32 | 60.14 | +1.622% | 1,187,718 | -31.676% |
| 2026-05-18 | 58.20 | 60.81 | 58.08 | 59.18 | +0.492% | 1,657,853 | -30.568% |
| 2026-05-15 | 57.08 | 60.00 | 57.00 | 58.89 | +2.937% | 1,077,286 | -30.226% |
| 2026-05-14 | 55.97 | 58.39 | 54.24 | 57.21 | +3.007% | 1,110,854 | -28.177% |
| 2026-05-13 | 57.63 | 57.98 | 54.68 | 55.54 | -3.643% | 1,398,421 | -26.017% |
| 2026-05-12 | 56.90 | 58.50 | 55.60 | 57.64 | +1.318% | 1,492,562 | -28.713% |
| 2026-05-11 | 56.90 | 57.94 | 56.33 | 56.89 | +0.141% | 1,716,005 | -27.773% |
| 2026-05-08 | 58.41 | 60.00 | 54.38 | 56.81 | -2.338% | 1,787,349 | -27.671% |
| 2026-05-07 | 59.52 | 61.68 | 56.51 | 58.17 | -4.545% | 3,089,402 | -29.362% |
| 2026-05-06 | 55.54 | 61.28 | 53.36 | 60.94 | +3.692% | 2,988,423 | -32.573% |
| 2026-05-05 | 56.16 | 59.56 | 55.01 | 58.77 | +4.517% | 3,158,058 | -30.083% |
| 2026-05-04 | 55.02 | 56.67 | 54.50 | 56.23 | +2.274% | 1,201,967 | -26.925% |
| 2026-05-01 | 54.37 | 55.39 | 53.69 | 54.98 | +2.978% | 1,219,281 | -25.264% |
| 2026-04-30 | 53.28 | 53.49 | 52.01 | 53.39 | +0.113% | 962,054 | -23.038% |
| 2026-04-29 | 53.58 | 54.99 | 53.13 | 53.33 | -0.818% | 1,072,507 | -22.951% |
| 2026-04-28 | 55.37 | 55.95 | 53.67 | 53.77 | -1.772% | 767,681 | -23.582% |
| 2026-04-27 | 55.25 | 55.71 | 54.45 | 54.74 | -0.128% | 829,951 | -24.936% |
| 2026-04-24 | 53.60 | 55.00 | 53.59 | 54.81 | +1.972% | 825,440 | -25.032% |
| 2026-04-23 | 56.00 | 56.00 | 52.24 | 53.75 | -5.685% | 2,122,947 | -23.553% |
| 2026-04-22 | 58.82 | 59.41 | 55.50 | 56.99 | -2.398% | 1,598,552 | -27.900% |
| 2026-04-21 | 56.34 | 59.52 | 55.53 | 58.39 | +2.745% | 2,282,922 | -29.628% |
| 2026-04-20 | 52.70 | 56.90 | 52.28 | 56.83 | +7.166% | 2,123,238 | -27.697% |
| 2026-04-17 | 52.46 | 53.32 | 51.86 | 53.03 | +1.883% | 1,338,126 | -22.516% |
| 2026-04-16 | 51.61 | 53.12 | 51.51 | 52.05 | +1.859% | 1,391,288 | -21.057% |
| 2026-04-15 | 48.70 | 51.27 | 48.51 | 51.10 | +5.600% | 1,050,035 | -19.589% |
| 2026-04-14 | 48.74 | 49.96 | 47.89 | 48.39 | -0.268% | 851,240 | -15.086% |
| 2026-04-13 | 46.33 | 48.61 | 46.17 | 48.52 | +5.090% | 1,123,893 | -15.313% |
| 2026-04-10 | 48.76 | 48.76 | 45.38 | 46.17 | -5.756% | 1,723,083 | -11.003% |
| 2026-04-09 | 50.21 | 51.04 | 48.13 | 48.99 | -2.817% | 1,512,672 | -16.126% |
| 2026-04-08 | 54.10 | 54.77 | 50.37 | 50.41 | -4.200% | 1,989,950 | -18.488% |
| 2026-04-07 | 51.72 | 53.85 | 51.51 | 52.62 | +1.642% | 1,911,243 | -21.912% |
| 2026-04-06 | 51.36 | 52.55 | 50.31 | 51.77 | +0.798% | 1,235,394 | -20.630% |
| 2026-04-02 | 48.35 | 51.57 | 47.43 | 51.36 | +4.624% | 1,180,377 | -19.996% |
| 2026-04-01 | 49.14 | 49.84 | 48.08 | 49.09 | +1.405% | 1,344,329 | -16.297% |
| 2026-03-31 | 49.48 | 49.91 | 48.35 | 48.41 | -1.305% | 2,112,822 | -15.121% |
| 2026-03-30 | 47.16 | 49.99 | 47.12 | 49.05 | +3.394% | 2,020,002 | -16.228% |
| 2026-03-27 | 51.33 | 51.79 | 46.91 | 47.44 | -11.161% | 3,914,737 | -13.385% |
| 2026-03-26 | 54.60 | 56.51 | 52.50 | 53.40 | -1.982% | 3,081,314 | -23.052% |
| 2026-03-25 | 54.35 | 55.15 | 53.62 | 54.48 | +1.775% | 1,675,402 | -24.578% |
| 2026-03-24 | 53.00 | 56.30 | 52.60 | 53.53 | +0.131% | 3,840,424 | -23.239% |
| 2026-03-23 | 49.20 | 53.50 | 49.20 | 53.46 | +11.097% | 2,891,594 | -23.139% |
| 2026-03-20 | 48.64 | 48.64 | 47.16 | 48.12 | -1.373% | 2,263,969 | -14.609% |
| 2026-03-19 | 48.07 | 49.16 | 47.71 | 48.79 | +0.515% | 969,024 | -15.782% |
| 2026-03-18 | 48.11 | 49.35 | 47.56 | 48.54 | +0.915% | 1,426,920 | -15.348% |
| 2026-03-17 | 46.54 | 48.80 | 46.23 | 48.10 | +2.888% | 1,123,482 | -14.574% |
| 2026-03-16 | 45.14 | 46.76 | 44.53 | 46.75 | +4.750% | 1,024,269 | -12.107% |
| 2026-03-13 | 45.11 | 45.55 | 43.80 | 44.63 | -0.402% | 1,150,956 | -7.932% |
| 2026-03-12 | 44.32 | 45.40 | 43.63 | 44.81 | +0.045% | 1,425,586 | -8.302% |
| 2026-03-11 | 46.08 | 46.33 | 44.56 | 44.79 | -2.376% | 1,164,906 | -8.261% |
| 2026-03-10 | 46.25 | 47.36 | 45.07 | 45.88 | -0.757% | 1,792,052 | -10.440% |
| 2026-03-09 | 45.97 | 46.37 | 44.55 | 46.23 | +0.108% | 1,401,524 | -11.118% |
| 2026-03-06 | 47.08 | 47.24 | 45.87 | 46.18 | -2.615% | 1,596,444 | -11.022% |
| 2026-03-05 | 48.67 | 49.34 | 46.72 | 47.42 | -2.025% | 1,864,073 | -13.349% |
| 2026-03-04 | 49.25 | 49.81 | 47.44 | 48.40 | -1.063% | 1,844,853 | -15.103% |
| 2026-03-03 | 46.92 | 50.35 | 46.85 | 48.92 | +1.832% | 1,954,259 | -16.006% |
| 2026-03-02 | 48.46 | 49.07 | 47.54 | 48.04 | -1.234% | 2,126,570 | -14.467% |
| 2026-02-27 | 46.35 | 49.88 | 45.59 | 48.64 | +3.226% | 3,757,499 | -15.522% |
| 2026-02-26 | 46.93 | 50.46 | 46.25 | 47.12 | +1.312% | 3,755,005 | -12.797% |
| 2026-02-25 | 40.06 | 46.63 | 38.06 | 46.51 | +38.960% | 9,453,791 | -11.653% |
| 2026-02-24 | 32.37 | 33.74 | 32.20 | 33.47 | +2.261% | 1,609,834 | +22.767% |
| 2026-02-23 | 34.00 | 34.01 | 32.49 | 32.73 | -4.494% | 2,396,063 | +25.542% |
| 2026-02-20 | 33.33 | 34.28 | 32.98 | 34.27 | +2.299% | 1,280,870 | +19.901% |
| 2026-02-19 | 33.32 | 33.88 | 33.00 | 33.50 | +0.480% | 1,089,334 | +22.657% |
| 2026-02-18 | 32.45 | 33.45 | 32.22 | 33.34 | +2.585% | 1,330,071 | +23.245% |
| 2026-02-17 | 32.82 | 32.87 | 32.20 | 32.50 | 0.000% | 1,543,466 | +26.431% |
| 2026-02-13 | 32.68 | 32.73 | 31.81 | 32.50 | -0.368% | 1,307,682 | +26.431% |
| 2026-02-12 | 32.55 | 33.30 | 32.27 | 32.62 | +0.246% | 1,370,552 | +25.966% |
| 2026-02-11 | 32.83 | 32.87 | 31.77 | 32.54 | -0.944% | 1,352,625 | +26.275% |
| 2026-02-10 | 33.32 | 33.69 | 32.57 | 32.85 | -0.515% | 929,814 | +25.084% |
| 2026-02-09 | 33.82 | 33.84 | 32.98 | 33.02 | -2.192% | 1,306,359 | +24.440% |
| 2026-02-06 | 33.08 | 33.81 | 32.54 | 33.76 | +3.590% | 1,547,352 | +21.712% |
| 2026-02-05 | 31.65 | 33.50 | 31.63 | 32.59 | +2.549% | 1,506,810 | +26.082% |
| 2026-02-04 | 31.35 | 31.82 | 30.98 | 31.78 | +0.347% | 2,057,522 | +29.295% |
| 2026-02-03 | 32.30 | 32.43 | 31.35 | 31.67 | -3.179% | 1,449,160 | +29.744% |
| 2026-02-02 | 32.96 | 33.29 | 32.50 | 32.71 | +0.276% | 1,702,296 | +25.619% |
| 2026-01-30 | 32.73 | 32.99 | 32.28 | 32.62 | -0.911% | 1,106,702 | +25.966% |
| 2026-01-29 | 33.00 | 33.08 | 32.16 | 32.92 | -1.673% | 1,008,225 | +24.818% |
| 2026-01-28 | 34.35 | 34.77 | 33.41 | 33.48 | -2.504% | 942,735 | +22.730% |
| 2026-01-27 | 34.92 | 34.92 | 34.01 | 34.34 | -1.914% | 761,152 | +19.656% |
| 2026-01-26 | 35.44 | 36.09 | 34.92 | 35.01 | -0.962% | 1,449,863 | +17.366% |
| 2026-01-23 | 35.37 | 35.77 | 34.89 | 35.35 | -0.254% | 981,653 | +16.238% |
| 2026-01-22 | 34.87 | 35.73 | 34.75 | 35.44 | +2.695% | 1,390,979 | +15.942% |
| 2026-01-21 | 34.80 | 34.92 | 33.77 | 34.51 | -0.347% | 1,385,549 | +19.067% |
| 2026-01-20 | 34.56 | 35.01 | 34.21 | 34.63 | -0.830% | 1,577,242 | +18.654% |
| 2026-01-16 | 34.07 | 35.66 | 34.07 | 34.92 | +2.315% | 2,294,880 | +17.669% |
| 2026-01-15 | 33.94 | 34.24 | 33.53 | 34.13 | +1.126% | 980,590 | +20.393% |
| 2026-01-14 | 33.94 | 34.21 | 33.25 | 33.75 | -0.648% | 1,300,216 | +21.748% |
| 2026-01-13 | 34.94 | 35.21 | 33.77 | 33.97 | -2.943% | 1,713,277 | +20.960% |
| 2026-01-12 | 36.26 | 36.36 | 34.81 | 35.00 | -4.004% | 930,612 | +17.400% |
| 2026-01-09 | 36.53 | 36.70 | 35.91 | 36.46 | +0.082% | 824,628 | +12.699% |
| 2026-01-08 | 35.93 | 36.86 | 35.43 | 36.43 | +1.703% | 1,073,071 | +12.792% |
| 2026-01-07 | 36.00 | 36.44 | 34.93 | 35.82 | -0.306% | 877,109 | +14.712% |
| 2026-01-06 | 35.72 | 35.93 | 34.85 | 35.93 | +1.240% | 1,826,183 | +14.361% |
| 2026-01-05 | 34.55 | 36.63 | 34.05 | 35.49 | +3.229% | 1,912,389 | +15.779% |
| 2026-01-02 | 35.00 | 35.06 | 34.31 | 34.38 | -1.995% | 1,013,338 | +19.517% |
| 2025-12-31 | 35.20 | 35.52 | 35.07 | 35.08 | -0.680% | 1,177,096 | +17.132% |
| 2025-12-30 | 35.32 | 35.72 | 35.16 | 35.32 | 0.000% | 778,991 | +16.336% |
| 2025-12-29 | 35.62 | 35.84 | 35.09 | 35.32 | -1.478% | 644,545 | +16.336% |
| 2025-12-26 | 36.17 | 36.33 | 35.69 | 35.85 | -0.967% | 576,882 | +14.616% |
| 2025-12-24 | 36.50 | 36.56 | 36.15 | 36.20 | -0.822% | 697,673 | +13.508% |
| 2025-12-23 | 36.82 | 37.42 | 36.15 | 36.50 | -1.271% | 1,208,072 | +12.575% |
| 2025-12-22 | 37.00 | 37.35 | 36.54 | 36.97 | -0.027% | 1,292,742 | +11.144% |
| 2025-12-19 | 38.17 | 38.34 | 36.58 | 36.98 | -3.597% | 3,361,854 | +11.114% |
| 2025-12-18 | 39.42 | 39.84 | 38.33 | 38.36 | -2.268% | 1,346,301 | +7.117% |
| 2025-12-17 | 39.37 | 40.24 | 38.96 | 39.25 | +0.051% | 1,431,418 | +4.688% |
| 2025-12-16 | 39.97 | 39.97 | 38.61 | 39.23 | +0.926% | 1,509,055 | +4.741% |
| 2025-12-15 | 41.25 | 42.29 | 38.76 | 38.87 | -5.380% | 2,778,074 | +5.711% |
| 2025-12-12 | 38.34 | 42.07 | 38.34 | 41.08 | +13.293% | 5,470,223 | +0.024% |
| 2025-12-11 | 35.86 | 36.51 | 35.64 | 36.26 | +1.370% | 1,521,598 | +13.320% |
| 2025-12-10 | 34.83 | 35.92 | 34.60 | 35.77 | +1.475% | 1,853,724 | +14.873% |
| 2025-12-09 | 35.70 | 36.92 | 34.69 | 35.25 | +8.228% | 2,969,246 | +16.567% |
| 2025-12-08 | 33.50 | 33.97 | 32.38 | 32.57 | -2.776% | 1,272,168 | +26.159% |
| 2025-12-05 | 33.61 | 33.78 | 33.12 | 33.50 | +1.608% | 858,242 | +22.657% |
| 2025-12-04 | 33.60 | 33.81 | 32.93 | 32.97 | -1.611% | 1,127,112 | +24.628% |
| 2025-12-03 | 34.79 | 34.82 | 33.48 | 33.51 | -3.955% | 1,030,846 | +22.620% |
| 2025-12-02 | 35.08 | 35.15 | 34.34 | 34.89 | +1.043% | 833,478 | +17.770% |
| 2025-12-01 | 35.49 | 35.79 | 34.37 | 34.53 | -2.732% | 1,127,981 | +18.998% |
| 2025-11-28 | 35.36 | 35.86 | 35.36 | 35.50 | -0.056% | 672,893 | +15.746% |
| 2025-11-26 | 35.70 | 36.39 | 35.47 | 35.52 | -0.588% | 1,114,186 | +15.681% |
| 2025-11-25 | 35.99 | 36.96 | 35.63 | 35.73 | -0.196% | 1,380,867 | +15.001% |
| 2025-11-24 | 35.61 | 36.95 | 34.71 | 35.80 | -0.139% | 1,603,478 | +14.777% |
| 2025-11-21 | 33.91 | 35.93 | 33.27 | 35.85 | +5.503% | 1,523,302 | +14.616% |
| 2025-11-20 | 34.02 | 34.58 | 33.73 | 33.98 | -0.410% | 1,325,245 | +20.924% |
| 2025-11-19 | 34.79 | 35.18 | 34.05 | 34.12 | -2.347% | 1,073,353 | +20.428% |
| 2025-11-18 | 35.00 | 35.68 | 34.66 | 34.94 | -0.879% | 1,197,218 | +17.602% |
| 2025-11-17 | 36.66 | 36.76 | 34.77 | 35.25 | -3.820% | 1,332,523 | +16.567% |
| 2025-11-14 | 37.35 | 37.56 | 36.10 | 36.65 | -3.654% | 1,484,269 | +12.115% |
| 2025-11-13 | 38.03 | 38.71 | 37.74 | 38.04 | -0.262% | 1,954,760 | +8.018% |
| 2025-11-12 | 37.40 | 38.23 | 36.98 | 38.14 | +2.389% | 1,610,965 | +7.735% |
| 2025-11-11 | 36.46 | 37.99 | 36.46 | 37.25 | +1.832% | 1,779,493 | +10.309% |
| 2025-11-10 | 36.09 | 36.85 | 35.79 | 36.58 | +1.386% | 2,246,713 | +12.329% |
| 2025-11-07 | 32.37 | 36.90 | 31.81 | 36.08 | +12.680% | 3,850,230 | +13.886% |
| 2025-11-06 | 36.60 | 36.60 | 31.67 | 32.02 | +0.723% | 2,325,142 | +28.326% |
| 2025-11-05 | 30.87 | 32.52 | 30.76 | 31.79 | +3.449% | 3,253,168 | +29.254% |
| 2025-11-04 | 30.52 | 30.98 | 30.26 | 30.73 | -0.421% | 1,425,229 | +33.713% |
| 2025-11-03 | 30.63 | 30.94 | 30.23 | 30.86 | +1.280% | 1,512,732 | +33.150% |
| 2025-10-31 | 31.30 | 31.38 | 30.45 | 30.47 | -2.340% | 1,546,358 | +34.854% |
| 2025-10-30 | 30.93 | 31.47 | 30.83 | 31.20 | 0.000% | 725,776 | +31.699% |
| 2025-10-29 | 31.86 | 31.86 | 30.94 | 31.20 | -3.045% | 1,013,929 | +31.699% |
| 2025-10-28 | 31.84 | 32.30 | 31.55 | 32.18 | +1.068% | 1,168,543 | +27.688% |
| 2025-10-27 | 31.46 | 32.11 | 31.40 | 31.84 | +1.725% | 1,013,616 | +29.052% |
| 2025-10-24 | 32.64 | 32.72 | 30.50 | 31.30 | -3.455% | 1,788,910 | +31.278% |
| 2025-10-23 | 32.70 | 32.87 | 32.37 | 32.42 | -0.308% | 777,299 | +26.743% |
| 2025-10-22 | 32.09 | 32.62 | 32.02 | 32.52 | +1.088% | 1,376,220 | +26.353% |
| 2025-10-21 | 31.60 | 32.20 | 31.03 | 32.17 | +1.419% | 972,385 | +27.728% |
| 2025-10-20 | 31.36 | 31.81 | 31.36 | 31.72 | +1.407% | 779,280 | +29.540% |
| 2025-10-17 | 30.89 | 31.35 | 30.86 | 31.28 | +1.066% | 936,250 | +31.362% |
| 2025-10-16 | 31.67 | 31.89 | 30.64 | 30.95 | -2.026% | 878,632 | +32.763% |
| 2025-10-15 | 31.26 | 31.75 | 31.13 | 31.59 | +1.478% | 1,485,129 | +30.073% |
| 2025-10-14 | 30.19 | 31.16 | 29.97 | 31.13 | +1.999% | 935,791 | +31.995% |
| 2025-10-13 | 30.02 | 30.75 | 29.99 | 30.52 | +3.073% | 1,548,803 | +34.633% |
| 2025-10-10 | 31.06 | 31.20 | 29.43 | 29.61 | -4.453% | 1,467,702 | +38.771% |
| 2025-10-09 | 30.53 | 31.00 | 29.80 | 30.99 | +2.243% | 3,194,229 | +32.591% |
| 2025-10-08 | 30.83 | 31.16 | 29.92 | 30.31 | -1.909% | 2,916,914 | +35.566% |
| 2025-10-07 | 31.00 | 31.86 | 30.77 | 30.90 | -0.419% | 3,292,840 | +32.977% |
| 2025-10-06 | 32.01 | 32.41 | 30.64 | 31.03 | -2.329% | 1,917,978 | +32.420% |
| 2025-10-03 | 31.26 | 32.17 | 31.26 | 31.77 | +0.729% | 1,547,197 | +29.336% |
| 2025-10-02 | 31.70 | 31.70 | 30.94 | 31.54 | -0.630% | 2,064,730 | +30.279% |
| 2025-10-01 | 33.02 | 33.28 | 31.59 | 31.74 | -4.913% | 2,816,883 | +29.458% |
| 2025-09-30 | 36.34 | 36.37 | 33.37 | 33.38 | -8.322% | 2,665,542 | +23.098% |
| 2025-09-29 | 36.90 | 37.02 | 36.10 | 36.41 | -0.601% | 1,430,620 | +12.854% |
| 2025-09-26 | 36.43 | 36.66 | 35.97 | 36.63 | +0.632% | 870,939 | +12.176% |
| 2025-09-25 | 36.69 | 36.69 | 36.02 | 36.40 | -0.952% | 1,207,534 | +12.885% |
| 2025-09-24 | 37.43 | 37.47 | 36.62 | 36.75 | -0.863% | 1,234,943 | +11.810% |
| 2025-09-23 | 38.10 | 38.36 | 36.77 | 37.07 | -2.524% | 1,818,077 | +10.844% |
| 2025-09-22 | 37.84 | 39.00 | 37.76 | 38.03 | +0.211% | 1,300,121 | +8.046% |
| 2025-09-19 | 37.10 | 38.12 | 36.63 | 37.95 | +2.374% | 3,658,746 | +8.274% |
| 2025-09-18 | 37.00 | 37.49 | 36.71 | 37.07 | +0.542% | 1,709,886 | +10.844% |
| 2025-09-17 | 37.90 | 38.00 | 36.40 | 36.87 | -2.460% | 1,329,894 | +11.446% |
| 2025-09-16 | 38.08 | 38.80 | 37.60 | 37.80 | -0.053% | 1,881,736 | +8.704% |
| 2025-09-15 | 37.51 | 38.11 | 37.37 | 37.82 | +1.285% | 1,181,939 | +8.646% |
| 2025-09-12 | 37.39 | 37.59 | 36.85 | 37.34 | +0.134% | 1,451,138 | +10.043% |
| 2025-09-11 | 36.38 | 37.57 | 36.03 | 37.29 | +2.756% | 1,437,668 | +10.190% |
| 2025-09-10 | 36.69 | 36.82 | 35.53 | 36.29 | -1.036% | 1,471,322 | +13.227% |
| 2025-09-09 | 35.03 | 36.70 | 35.00 | 36.67 | +5.434% | 1,877,715 | +12.053% |
| 2025-09-08 | 34.65 | 34.84 | 33.72 | 34.78 | -0.372% | 1,749,517 | +18.143% |
| 2025-09-05 | 35.42 | 35.55 | 34.50 | 34.91 | -1.717% | 1,026,797 | +17.703% |
| 2025-09-04 | 35.95 | 36.16 | 35.18 | 35.52 | -1.333% | 1,360,277 | +15.681% |
| 2025-09-03 | 35.89 | 36.68 | 35.86 | 36.00 | +0.474% | 1,364,423 | +14.139% |
| 2025-09-02 | 35.56 | 36.58 | 35.08 | 35.83 | -1.322% | 1,994,294 | +14.680% |
| 2025-08-29 | 37.07 | 37.20 | 36.14 | 36.31 | -1.519% | 2,009,072 | +13.164% |
| 2025-08-28 | 36.68 | 37.35 | 36.33 | 36.87 | +0.876% | 1,357,455 | +11.446% |
| 2025-08-27 | 36.38 | 36.81 | 36.13 | 36.55 | +0.495% | 1,676,409 | +12.421% |
| 2025-08-26 | 35.93 | 36.45 | 35.83 | 36.37 | +0.944% | 1,807,563 | +12.978% |
| 2025-08-25 | 36.09 | 36.35 | 35.84 | 36.03 | -0.908% | 933,023 | +14.044% |
| 2025-08-22 | 34.69 | 36.42 | 34.66 | 36.36 | +4.724% | 1,922,974 | +13.009% |
| 2025-08-21 | 33.36 | 35.03 | 33.15 | 34.72 | +3.395% | 2,274,256 | +18.347% |
| 2025-08-20 | 33.76 | 34.12 | 33.44 | 33.58 | -1.235% | 1,904,253 | +22.365% |
| 2025-08-19 | 33.89 | 34.27 | 33.55 | 34.00 | +1.493% | 1,472,372 | +20.853% |
| 2025-08-18 | 33.50 | 33.61 | 33.02 | 33.50 | -0.089% | 1,153,396 | +22.657% |
| 2025-08-15 | 33.85 | 33.97 | 32.91 | 33.53 | -0.769% | 1,544,361 | +22.547% |
| 2025-08-14 | 33.97 | 34.34 | 33.66 | 33.79 | -0.967% | 1,037,151 | +21.604% |
| 2025-08-13 | 33.37 | 34.49 | 33.05 | 34.12 | +2.493% | 1,530,331 | +20.428% |
| 2025-08-12 | 32.46 | 33.55 | 32.26 | 33.29 | +3.675% | 1,642,304 | +23.430% |
| 2025-08-11 | 31.98 | 32.54 | 31.86 | 32.11 | +0.281% | 1,368,306 | +27.966% |
| 2025-08-08 | 32.03 | 32.46 | 31.69 | 32.02 | +0.282% | 1,582,705 | +28.326% |
| 2025-08-07 | 32.75 | 32.79 | 31.17 | 31.93 | -1.784% | 1,400,869 | +28.688% |
| 2025-08-06 | 31.88 | 32.63 | 31.61 | 32.51 | +2.104% | 1,921,128 | +26.392% |
| 2025-08-05 | 31.30 | 34.24 | 30.78 | 31.84 | +6.169% | 5,636,568 | +29.052% |
| 2025-08-04 | 29.12 | 30.44 | 29.08 | 29.99 | +3.988% | 2,979,856 | +37.012% |
| 2025-08-01 | 29.12 | 29.18 | 28.39 | 28.84 | -1.938% | 1,725,751 | +42.476% |
| 2025-07-31 | 29.44 | 29.77 | 29.07 | 29.41 | -1.110% | 1,269,718 | +39.714% |
| 2025-07-30 | 29.58 | 29.94 | 29.41 | 29.74 | +0.337% | 938,611 | +38.164% |
| 2025-07-29 | 30.25 | 30.57 | 29.51 | 29.64 | -1.528% | 817,692 | +38.630% |
| 2025-07-28 | 29.80 | 30.54 | 29.71 | 30.10 | +1.245% | 1,055,539 | +36.512% |
| 2025-07-25 | 29.96 | 30.00 | 29.61 | 29.73 | -0.768% | 916,411 | +38.211% |
| 2025-07-24 | 30.68 | 30.80 | 29.94 | 29.96 | -2.727% | 1,134,776 | +37.150% |
| 2025-07-23 | 29.95 | 30.86 | 29.95 | 30.80 | +3.183% | 1,951,303 | +33.409% |
| 2025-07-22 | 29.54 | 30.05 | 29.47 | 29.85 | +1.049% | 1,638,495 | +37.655% |
| 2025-07-21 | 30.31 | 30.39 | 29.47 | 29.54 | -2.733% | 1,108,318 | +39.100% |
| 2025-07-18 | 31.24 | 31.49 | 30.13 | 30.37 | -2.567% | 1,805,810 | +35.298% |
| 2025-07-17 | 29.63 | 31.55 | 29.63 | 31.17 | +5.589% | 2,734,928 | +31.825% |
| 2025-07-16 | 29.30 | 29.87 | 29.16 | 29.52 | +1.899% | 1,330,496 | +39.194% |
| 2025-07-15 | 28.81 | 29.29 | 28.70 | 28.97 | +0.730% | 1,257,279 | +41.836% |
| 2025-07-14 | 28.45 | 28.84 | 28.27 | 28.76 | +1.339% | 993,878 | +42.872% |
| 2025-07-11 | 29.09 | 29.11 | 28.21 | 28.38 | -2.441% | 1,256,041 | +44.785% |
| 2025-07-10 | 28.68 | 29.45 | 28.26 | 29.09 | +1.963% | 1,994,049 | +41.251% |
| 2025-07-09 | 28.40 | 28.82 | 28.16 | 28.53 | -0.280% | 1,336,804 | +44.024% |
| 2025-07-08 | 28.68 | 28.80 | 28.06 | 28.61 | -0.314% | 1,536,292 | +43.621% |
| 2025-07-07 | 28.96 | 29.47 | 28.57 | 28.70 | -1.034% | 1,656,819 | +43.171% |
| 2025-07-03 | 28.49 | 29.15 | 28.38 | 29.00 | +1.363% | 802,409 | +41.690% |
| 2025-07-02 | 27.94 | 28.64 | 27.69 | 28.61 | +2.252% | 1,337,688 | +43.621% |
| 2025-07-01 | 27.75 | 28.37 | 27.23 | 27.98 | +0.793% | 2,404,316 | +46.855% |
| 2025-06-30 | 27.73 | 27.91 | 27.27 | 27.76 | +0.507% | 2,009,122 | +48.019% |
| 2025-06-27 | 27.39 | 28.28 | 27.25 | 27.62 | +1.172% | 2,758,600 | +48.769% |
| 2025-06-26 | 26.81 | 27.36 | 26.51 | 27.30 | +1.449% | 1,579,696 | +50.513% |
| 2025-06-25 | 26.64 | 26.96 | 26.34 | 26.91 | +1.165% | 1,454,896 | +52.694% |
| 2025-06-24 | 26.31 | 26.64 | 26.08 | 26.60 | +1.179% | 1,576,053 | +54.474% |
| 2025-06-23 | 25.05 | 26.29 | 24.90 | 26.29 | +4.574% | 1,643,444 | +56.295% |
| 2025-06-20 | 24.75 | 25.36 | 24.63 | 25.14 | +2.112% | 3,089,270 | +63.445% |
| 2025-06-18 | 24.41 | 25.18 | 24.41 | 24.62 | +0.326% | 1,588,870 | +66.897% |
| 2025-06-17 | 24.19 | 24.71 | 24.06 | 24.54 | +0.739% | 1,124,937 | +67.441% |
| 2025-06-16 | 24.47 | 24.96 | 24.27 | 24.36 | -0.164% | 1,691,740 | +68.678% |
| 2025-06-13 | 25.25 | 25.37 | 24.30 | 24.40 | -3.899% | 1,186,657 | +68.402% |
| 2025-06-12 | 25.33 | 25.47 | 24.84 | 25.39 | -0.431% | 1,102,209 | +61.835% |
| 2025-06-11 | 25.95 | 26.15 | 25.50 | 25.50 | -1.772% | 989,702 | +61.137% |
| 2025-06-10 | 26.18 | 26.43 | 25.87 | 25.96 | -1.029% | 1,089,934 | +58.282% |
| 2025-06-09 | 26.39 | 26.54 | 26.07 | 26.23 | +0.229% | 1,303,616 | +56.653% |
| 2025-06-06 | 26.20 | 26.21 | 25.80 | 26.17 | +0.809% | 1,028,770 | +57.012% |
| 2025-06-05 | 25.86 | 26.16 | 25.67 | 25.96 | +0.542% | 1,062,139 | +58.282% |
| 2025-06-04 | 26.23 | 26.36 | 25.69 | 25.82 | -0.883% | 1,208,201 | +59.140% |
| 2025-06-03 | 25.09 | 26.17 | 24.87 | 26.05 | +3.909% | 1,612,074 | +57.735% |
| 2025-06-02 | 24.74 | 25.13 | 24.59 | 25.07 | +1.293% | 1,513,530 | +63.901% |
| 2025-05-30 | 24.40 | 24.82 | 24.07 | 24.75 | +1.810% | 1,406,829 | +66.020% |
| 2025-05-29 | 24.60 | 24.70 | 24.11 | 24.31 | -0.205% | 886,114 | +69.025% |
| 2025-05-28 | 24.52 | 24.65 | 24.20 | 24.36 | -0.450% | 1,082,822 | +68.678% |
| 2025-05-27 | 24.13 | 24.53 | 23.98 | 24.47 | +2.043% | 1,601,371 | +67.920% |
| 2025-05-23 | 25.10 | 25.27 | 23.88 | 23.98 | -5.702% | 2,563,777 | +71.351% |
| 2025-05-22 | 25.22 | 25.63 | 25.10 | 25.43 | +0.953% | 1,645,816 | +61.581% |
| 2025-05-21 | 25.00 | 25.60 | 24.95 | 25.19 | +0.079% | 1,840,942 | +63.120% |
| 2025-05-20 | 24.74 | 25.41 | 24.38 | 25.17 | +1.779% | 2,232,701 | +63.250% |
| 2025-05-19 | 24.52 | 24.93 | 24.43 | 24.73 | +0.406% | 1,626,118 | +66.154% |
| 2025-05-16 | 24.61 | 24.90 | 24.04 | 24.63 | -0.041% | 1,788,987 | +66.829% |
| 2025-05-15 | 25.13 | 25.25 | 24.50 | 24.64 | -2.300% | 2,064,128 | +66.761% |
| 2025-05-14 | 24.93 | 25.22 | 24.64 | 25.22 | +1.001% | 2,173,105 | +62.926% |
| 2025-05-13 | 24.74 | 25.38 | 24.37 | 24.97 | +1.380% | 2,057,204 | +64.557% |
| 2025-05-12 | 24.75 | 25.07 | 24.41 | 24.63 | +2.199% | 3,057,221 | +66.829% |
| 2025-05-09 | 24.54 | 25.20 | 23.93 | 24.10 | -0.741% | 1,753,091 | +70.498% |
| 2025-05-08 | 24.50 | 25.42 | 23.90 | 24.28 | -7.610% | 5,760,889 | +69.234% |
| 2025-05-07 | 26.51 | 26.66 | 26.14 | 26.28 | +0.420% | 2,374,351 | +56.355% |
| 2025-05-06 | 24.87 | 26.44 | 24.81 | 26.17 | +4.180% | 1,603,415 | +57.012% |
| 2025-05-05 | 24.96 | 25.30 | 24.78 | 25.12 | -0.119% | 1,787,991 | +63.575% |
| 2025-05-02 | 24.61 | 25.29 | 24.34 | 25.15 | +3.074% | 1,935,073 | +63.380% |
| 2025-05-01 | 25.02 | 25.41 | 24.22 | 24.40 | -1.135% | 2,545,015 | +68.402% |
| 2025-04-30 | 24.30 | 24.93 | 23.76 | 24.68 | -2.489% | 3,775,267 | +66.491% |
| 2025-04-29 | 25.15 | 25.47 | 24.97 | 25.31 | +0.998% | 1,609,910 | +62.347% |
| 2025-04-28 | 25.43 | 25.80 | 24.82 | 25.06 | -0.988% | 1,660,020 | +63.966% |
| 2025-04-25 | 25.70 | 25.98 | 25.28 | 25.31 | -1.709% | 1,047,980 | +62.347% |
| 2025-04-24 | 25.74 | 26.17 | 25.36 | 25.75 | 0.000% | 1,468,196 | +59.573% |
| 2025-04-23 | 26.20 | 26.83 | 25.07 | 25.75 | +0.429% | 1,670,307 | +59.573% |
| 2025-04-22 | 24.93 | 25.71 | 24.89 | 25.64 | +2.848% | 1,210,652 | +60.257% |
| 2025-04-21 | 26.60 | 26.82 | 24.39 | 24.93 | -6.629% | 1,895,277 | +64.822% |
| 2025-04-17 | 26.52 | 26.86 | 26.07 | 26.70 | +1.676% | 937,400 | +53.895% |
| 2025-04-16 | 26.93 | 27.30 | 26.07 | 26.26 | -3.420% | 1,446,364 | +56.474% |
| 2025-04-15 | 27.25 | 27.42 | 26.64 | 27.19 | 0.000% | 1,682,615 | +51.122% |