Dark

APA
APA Corporation Common Stock
stock NASDAQ

At Close

Jan 23, 2026 3:59:58 PM EST

25.79USD+0.939%(+0.24)6,940,908

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

26.13USD+2.270%(+0.58)34,463

After-hours

Jan 23, 2026 4:32:30 PM EST

25.80USD+0.039%(+0.01)50,675

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	26.2200	26.5900	25.700000	25.8000	+0.978%	6,940,908	0.000%
2026-01-22	26.0000	26.0900	25.170000	25.5500	-3.730%	7,281,753	+0.978%
2026-01-21	25.5850	26.6100	25.585000	26.5400	+4.694%	6,680,967	-2.788%
2026-01-20	25.9700	26.2500	25.205000	25.3500	-1.668%	4,784,733	+1.775%
2026-01-16	26.0400	26.1400	25.535000	25.7800	-0.884%	3,590,137	+0.078%
2026-01-15	26.2700	26.2700	25.400000	26.0100	-2.548%	7,663,153	-0.807%
2026-01-14	26.1200	27.3550	26.024900	26.6900	+3.771%	7,811,464	-3.335%
2026-01-13	25.4500	26.2800	25.390000	25.7200	+3.210%	5,684,517	+0.311%
2026-01-12	25.3400	25.3400	24.830000	24.9200	-1.111%	3,152,809	+3.531%
2026-01-09	25.4400	25.7200	25.080000	25.2000	-0.670%	3,904,607	+2.381%
2026-01-08	23.5100	25.6700	23.460000	25.3700	+8.465%	8,916,446	+1.695%
2026-01-07	23.8500	23.9350	23.245000	23.3900	-2.052%	5,941,504	+10.304%
2026-01-06	24.3300	24.6100	23.730000	23.8800	-2.411%	5,447,064	+8.040%
2026-01-05	25.5300	25.8000	23.490000	24.4700	-3.509%	7,138,292	+5.435%
2026-01-02	24.5800	25.5450	24.390100	25.3600	+3.679%	5,018,925	+1.735%
2025-12-31	24.7000	24.7850	24.410000	24.4600	-0.972%	2,901,794	+5.478%
2025-12-30	24.5700	24.8450	24.505000	24.7000	+1.313%	3,085,902	+4.453%
2025-12-29	24.3750	24.4900	24.120000	24.3800	+0.827%	3,300,504	+5.824%
2025-12-26	24.2600	24.5400	23.915000	24.1800	-0.739%	3,291,676	+6.700%
2025-12-24	24.3800	24.4900	24.190000	24.3600	0.000%	1,275,062	+5.911%
2025-12-23	24.4400	24.5650	24.150000	24.3600	-0.205%	3,169,817	+5.911%
2025-12-22	24.5000	24.9750	24.360000	24.4100	+1.202%	6,425,179	+5.694%
2025-12-19	24.0100	24.4900	23.945000	24.1200	+1.302%	9,404,431	+6.965%
2025-12-18	24.4650	24.6300	23.625000	23.8100	-3.329%	5,522,835	+8.358%
2025-12-17	24.3000	24.7550	24.050000	24.6300	+2.796%	5,941,480	+4.750%
2025-12-16	25.0400	25.0400	23.745000	23.9600	-5.184%	6,583,509	+7.679%
2025-12-15	25.9700	25.9700	24.955000	25.2700	-2.545%	4,859,280	+2.097%
2025-12-12	26.1200	26.3900	25.690000	25.9300	-0.077%	4,103,924	-0.501%
2025-12-11	25.9300	26.3400	25.720000	25.9500	-1.406%	4,767,280	-0.578%
2025-12-10	26.2900	26.6600	25.960000	26.3200	-0.265%	5,682,460	-1.976%
2025-12-09	25.9900	26.5450	25.860000	26.3900	+0.956%	4,371,816	-2.236%
2025-12-08	26.5100	26.9295	26.100000	26.1400	-3.542%	6,698,870	-1.301%
2025-12-05	26.8100	27.7200	26.750000	27.1000	+1.460%	6,251,865	-4.797%
2025-12-04	27.0000	27.1850	26.610000	26.7100	-0.891%	6,751,005	-3.407%
2025-12-03	25.7000	26.9800	25.660000	26.9500	+5.894%	7,797,033	-4.267%
2025-12-02	25.2800	25.5950	24.780000	25.4500	+0.672%	4,831,542	+1.375%
2025-12-01	24.8900	25.8150	24.770000	25.2800	+1.241%	6,865,391	+2.057%
2025-11-28	24.6800	25.1650	24.500000	24.9700	+1.216%	2,355,205	+3.324%
2025-11-26	24.1700	25.0500	24.120000	24.6700	+2.450%	5,179,333	+4.580%
2025-11-25	24.2000	24.2000	23.510000	24.0800	-1.352%	5,281,583	+7.143%
2025-11-24	23.7600	24.4950	23.466500	24.4100	+1.921%	6,879,868	+5.694%
2025-11-21	23.2500	24.2300	23.060000	23.9500	+2.438%	5,760,857	+7.724%
2025-11-20	24.1550	25.2250	23.270000	23.3800	-2.786%	7,397,205	+10.351%
2025-11-19	23.9700	24.2700	23.330000	24.0500	-3.491%	7,162,898	+7.277%
2025-11-18	24.3500	25.1350	23.950000	24.9200	+2.215%	6,062,237	+3.531%
2025-11-17	24.7100	24.9700	24.065000	24.3800	-1.654%	6,063,683	+5.824%
2025-11-14	24.7000	24.8700	24.155000	24.7900	+0.405%	6,328,243	+4.074%
2025-11-13	24.0000	25.8000	24.000000	24.6900	+3.349%	20,348,572	+4.496%
2025-11-12	24.3700	24.7050	23.840000	23.8900	-2.847%	6,628,500	+7.995%
2025-11-11	24.6400	25.1100	24.505000	24.5900	+0.986%	7,733,090	+4.921%
2025-11-10	24.1900	24.4000	23.570000	24.3500	+2.182%	6,500,773	+5.955%
2025-11-07	23.7700	24.1800	23.280000	23.8300	+0.804%	6,708,317	+8.267%
2025-11-06	23.0900	23.7600	22.810000	23.6400	+9.141%	16,429,749	+9.137%
2025-11-05	21.9500	22.3500	21.630000	21.6600	-1.947%	8,839,031	+19.114%
2025-11-04	22.0400	22.1950	21.760000	22.0900	-1.779%	6,114,787	+16.795%
2025-11-03	22.5100	22.6150	22.100100	22.4900	-0.706%	5,803,986	+14.718%
2025-10-31	22.6200	22.9600	22.455000	22.6500	+1.116%	9,866,771	+13.907%
2025-10-30	22.3700	22.9550	22.310000	22.4000	-0.621%	6,413,746	+15.179%
2025-10-29	22.7000	23.2600	22.510000	22.5400	-0.836%	6,031,568	+14.463%
2025-10-28	23.1800	23.1800	22.220000	22.7300	-2.614%	9,016,071	+13.506%
2025-10-27	24.1700	24.3550	23.315000	23.3400	-2.056%	6,017,641	+10.540%
2025-10-24	24.6600	24.7100	23.800000	23.8300	-3.209%	6,165,430	+8.267%
2025-10-23	24.0000	24.7450	23.860000	24.6200	+7.558%	10,601,036	+4.793%
2025-10-22	22.3750	23.0300	22.240000	22.8900	+1.373%	6,433,458	+12.713%
2025-10-21	22.4950	22.7300	22.140000	22.5800	+0.400%	4,292,736	+14.260%
2025-10-20	22.7300	23.0000	22.045000	22.4900	-0.133%	7,247,264	+14.718%
2025-10-17	23.0000	23.2500	22.500000	22.5200	-2.087%	8,668,666	+14.565%
2025-10-16	23.4200	23.5100	22.540000	23.0000	-1.033%	6,655,173	+12.174%
2025-10-15	23.2200	23.7000	22.895000	23.2400	+1.440%	10,502,477	+11.015%
2025-10-14	22.1800	23.4399	22.110000	22.9100	+0.394%	6,897,938	+12.615%
2025-10-13	22.6500	22.8500	22.140000	22.8200	+4.011%	5,651,604	+13.059%
2025-10-10	23.4500	23.4800	21.865000	21.9400	-7.270%	7,965,150	+17.593%
2025-10-09	24.8300	25.2500	23.580000	23.6600	-3.821%	7,090,073	+9.045%
2025-10-08	25.0800	25.1000	24.380000	24.6000	-1.914%	5,700,754	+4.878%
2025-10-07	25.0200	25.4350	24.815000	25.0800	-0.159%	5,984,333	+2.871%
2025-10-06	24.6600	25.5250	24.640000	25.1200	+2.363%	6,169,488	+2.707%
2025-10-03	24.1100	24.7000	23.895000	24.5400	+2.764%	5,981,556	+5.134%
2025-10-02	24.9500	25.3800	23.855000	23.8800	-4.709%	7,533,122	+8.040%
2025-10-01	23.9000	25.1050	23.870000	25.0600	+3.213%	5,170,389	+2.953%
2025-09-30	23.9950	24.3750	23.615000	24.2800	-0.247%	6,059,544	+6.260%
2025-09-29	24.3600	24.4000	23.730000	24.3400	-1.418%	7,640,326	+5.998%
2025-09-26	24.5000	25.8020	24.300000	24.6900	+1.438%	7,603,824	+4.496%
2025-09-25	24.0900	24.5000	24.080000	24.3400	-0.328%	7,391,948	+5.998%
2025-09-24	24.5500	25.0000	24.390000	24.4200	+1.792%	14,224,586	+5.651%
2025-09-23	23.8900	24.9200	23.740000	23.9900	+1.609%	7,254,725	+7.545%
2025-09-22	23.2400	23.8200	23.000000	23.6100	+0.554%	6,074,586	+9.276%
2025-09-19	23.9400	23.9400	23.291000	23.4800	-1.757%	11,096,502	+9.881%
2025-09-18	24.1400	24.2600	23.640000	23.9000	-1.056%	5,073,252	+7.950%
2025-09-17	24.3100	24.9900	24.130000	24.1550	-1.448%	8,494,875	+6.810%
2025-09-16	23.2500	24.9650	23.105000	24.5100	+6.984%	11,232,554	+5.263%
2025-09-15	23.0050	23.2400	22.640000	22.9100	+0.306%	5,405,734	+12.615%
2025-09-12	23.3000	23.7062	22.820000	22.8400	-0.609%	4,929,889	+12.960%
2025-09-11	22.9600	23.0500	22.660000	22.9800	-1.331%	6,920,894	+12.272%
2025-09-10	21.8000	23.3300	21.570000	23.2900	+7.525%	8,443,857	+10.777%
2025-09-09	22.3300	22.8900	21.650000	21.6600	-2.695%	6,788,823	+19.114%
2025-09-08	23.0000	23.0800	22.175000	22.2600	-2.154%	7,499,872	+15.903%
2025-09-05	23.0000	23.4753	22.565000	22.7500	-2.944%	5,994,398	+13.407%
2025-09-04	22.7400	23.5000	22.450000	23.4400	+3.351%	6,422,283	+10.068%
2025-09-03	23.3600	23.6900	22.550000	22.6800	-4.866%	8,313,530	+13.757%
2025-09-02	23.2100	23.8700	23.050000	23.8400	+2.670%	6,787,407	+8.221%
2025-08-29	22.9750	23.4100	22.870000	23.2200	+1.044%	5,662,347	+11.111%
2025-08-28	22.6900	23.0550	22.450000	22.9800	+1.726%	6,853,713	+12.272%
2025-08-27	22.1500	22.7850	21.950000	22.5900	+2.125%	5,542,215	+14.210%
2025-08-26	22.0900	22.3200	21.885000	22.1200	-1.073%	4,432,889	+16.637%
2025-08-25	21.6500	22.4400	21.470000	22.3600	+3.327%	7,058,340	+15.385%
2025-08-22	20.7400	21.7000	20.710000	21.6400	+4.896%	7,028,800	+19.224%
2025-08-21	20.2150	20.7300	19.960000	20.6300	+1.426%	4,544,393	+25.061%
2025-08-20	20.5000	20.7700	20.170000	20.3400	+0.494%	4,999,328	+26.844%
2025-08-19	20.3200	20.9500	20.180000	20.2400	-0.833%	5,463,256	+27.470%
2025-08-18	20.4400	20.5250	20.060000	20.4100	-0.342%	4,675,335	+26.409%
2025-08-15	20.4700	20.7850	20.330000	20.4800	-0.049%	7,108,530	+25.977%
2025-08-14	20.4400	20.5500	20.050000	20.4900	-0.340%	6,147,666	+25.915%
2025-08-13	20.2900	20.7100	20.200000	20.5600	+0.587%	7,860,632	+25.486%
2025-08-12	20.0300	20.4900	19.840000	20.4400	+2.610%	5,934,626	+26.223%
2025-08-11	20.2200	20.5600	19.770100	19.9200	-0.450%	7,647,258	+29.518%
2025-08-08	19.6450	20.2050	19.320000	20.0100	+2.826%	11,140,971	+28.936%
2025-08-07	19.3200	20.3750	18.840000	19.4600	+7.752%	22,957,928	+32.580%
2025-08-06	18.9100	18.9800	17.865000	18.0600	-2.851%	8,698,114	+42.857%
2025-08-05	18.2600	18.6200	17.980000	18.5900	+1.752%	6,221,636	+38.784%
2025-08-04	18.3800	18.6000	18.210000	18.2700	-1.029%	6,345,422	+41.215%
2025-08-01	19.0900	19.1400	18.240000	18.4600	-4.303%	7,681,551	+39.762%
2025-07-31	19.1850	19.6700	19.100000	19.2900	-0.975%	7,390,847	+33.748%
2025-07-30	19.5200	19.6200	19.115000	19.4800	-1.016%	7,927,112	+32.444%
2025-07-29	19.5000	19.8750	19.150000	19.6800	+0.562%	6,102,744	+31.098%
2025-07-28	19.4000	19.6950	19.325000	19.5700	+2.461%	6,239,692	+31.834%
2025-07-25	19.3500	19.4800	18.840000	19.1000	-1.036%	4,359,964	+35.079%
2025-07-24	19.1200	19.5800	18.870000	19.3000	+0.521%	5,280,956	+33.679%
2025-07-23	18.8500	19.3800	18.730000	19.2000	+2.455%	4,991,743	+34.375%
2025-07-22	18.4400	18.9000	18.440000	18.7400	+0.753%	5,846,782	+37.673%
2025-07-21	18.9300	19.0400	18.470000	18.6000	-1.169%	5,568,110	+38.710%
2025-07-18	19.1400	19.3000	18.685000	18.8200	-0.106%	5,363,393	+37.088%
2025-07-17	18.2400	18.9350	18.080000	18.8400	+3.859%	5,857,696	+36.943%
2025-07-16	18.6600	18.7300	18.050000	18.1400	-2.735%	6,408,305	+42.227%
2025-07-15	19.4600	19.6300	18.620000	18.6500	-4.212%	7,760,071	+38.338%
2025-07-14	20.0100	20.0400	19.160000	19.4700	-3.182%	5,426,774	+32.512%
2025-07-11	20.3200	20.5462	20.100000	20.1100	-1.422%	5,446,008	+28.294%
2025-07-10	20.2400	20.4950	19.830300	20.4000	-0.244%	6,140,862	+26.471%
2025-07-09	20.5200	20.6650	20.180000	20.4500	-0.244%	5,522,251	+26.161%
2025-07-08	19.3800	20.7350	19.370000	20.5000	+5.616%	8,222,512	+25.854%
2025-07-07	19.4300	19.8250	19.030000	19.4100	-0.614%	6,747,813	+32.921%
2025-07-03	19.5900	19.6600	19.385000	19.5300	+0.205%	3,506,142	+32.104%
2025-07-02	19.2900	19.5900	18.900000	19.4900	+2.904%	6,496,761	+32.376%
2025-07-01	18.3600	19.2200	18.135000	18.9400	+3.554%	7,076,869	+36.220%
2025-06-30	18.4800	18.5900	18.160000	18.2900	-1.455%	5,266,845	+41.061%
2025-06-27	18.4300	18.8500	18.270000	18.5600	+0.596%	8,122,637	+39.009%
2025-06-26	17.9400	18.6800	17.880000	18.4500	+3.652%	6,583,464	+39.837%
2025-06-25	18.1000	18.1956	17.735000	17.8000	-2.090%	6,790,789	+44.944%
2025-06-24	18.0100	18.4800	17.930000	18.1800	-1.142%	10,156,572	+41.914%
2025-06-23	20.2100	20.2800	18.370000	18.3900	-7.912%	16,563,043	+40.294%
2025-06-20	20.4300	20.5050	19.740000	19.9700	-1.674%	14,423,632	+29.194%
2025-06-18	20.7600	21.2700	20.240000	20.3100	-2.262%	7,439,664	+27.031%
2025-06-17	20.7200	21.3350	20.400000	20.7800	+1.366%	11,389,593	+24.158%
2025-06-16	20.6300	20.9900	20.120000	20.5000	-2.427%	10,386,609	+25.854%
2025-06-13	20.8900	21.1000	20.175000	21.0100	+5.313%	13,081,808	+22.799%
2025-06-12	19.3200	20.0300	19.020200	19.9500	+1.734%	8,324,407	+29.323%
2025-06-11	19.5000	19.8300	19.070000	19.6100	+1.712%	8,856,283	+31.566%
2025-06-10	18.8300	19.7950	18.830000	19.2800	+3.489%	10,103,171	+33.817%
2025-06-09	18.5800	18.9950	18.490000	18.6300	+0.703%	7,972,793	+38.486%
2025-06-06	18.2200	18.6850	18.100000	18.5000	+3.641%	6,673,569	+39.459%
2025-06-05	18.0650	18.1450	17.745000	17.8500	-0.391%	5,514,595	+44.538%
2025-06-04	18.2650	18.7300	17.765000	17.9200	-1.916%	6,289,371	+43.973%
2025-06-03	17.3750	18.3350	17.030000	18.2700	+5.424%	5,999,027	+41.215%
2025-06-02	17.7000	17.7900	17.235000	17.3300	+1.881%	6,342,506	+48.875%
2025-05-30	17.1950	17.2650	16.880000	17.0100	-1.903%	7,731,642	+51.675%
2025-05-29	17.4500	17.4500	17.040000	17.3400	+0.931%	4,839,074	+48.789%
2025-05-28	17.5100	17.5900	17.105000	17.1800	-0.751%	4,641,075	+50.175%
2025-05-27	17.1000	17.3300	16.750000	17.3100	+2.730%	4,525,183	+49.047%
2025-05-23	16.2800	16.8750	16.250000	16.8500	+0.657%	6,822,199	+53.116%
2025-05-22	16.5300	16.8600	16.150000	16.7400	+0.180%	5,043,529	+54.122%
2025-05-21	17.2200	17.2450	16.690000	16.7100	-3.130%	6,219,458	+54.399%
2025-05-20	17.4400	17.4400	17.160000	17.2500	-0.375%	4,577,656	+49.565%
2025-05-19	17.3300	17.3450	16.950000	17.3150	-1.563%	4,781,510	+49.004%
2025-05-16	17.8900	17.8900	17.295000	17.5900	-0.957%	6,012,638	+46.674%
2025-05-15	17.6600	17.8000	17.370000	17.7600	-2.256%	17,476,219	+45.270%
2025-05-14	18.2500	18.4500	18.050000	18.1700	-1.571%	8,031,372	+41.992%
2025-05-13	17.7800	18.7300	17.700000	18.4600	+4.235%	8,695,246	+39.762%
2025-05-12	17.9000	18.2800	17.570000	17.7100	+5.921%	8,596,738	+45.680%
2025-05-09	16.5000	16.9900	16.310000	16.7200	+3.337%	7,697,088	+54.306%
2025-05-08	15.9100	16.3700	15.590000	16.1800	+4.522%	12,759,019	+59.456%
2025-05-07	15.7800	15.8200	15.200100	15.4800	-1.589%	8,323,751	+66.667%
2025-05-06	15.6600	16.0400	15.635000	15.7300	+1.484%	7,390,137	+64.018%
2025-05-05	16.1000	16.1250	15.480000	15.5000	-5.832%	9,148,984	+66.452%
2025-05-02	16.4200	16.5900	16.030000	16.4600	+1.480%	6,773,095	+56.744%
2025-05-01	15.4400	16.4450	15.440000	16.2200	+4.376%	8,845,677	+59.063%
2025-04-30	16.0100	16.0100	15.330100	15.5400	-4.310%	8,149,400	+66.023%
2025-04-29	16.2200	16.4700	15.990000	16.2400	-1.873%	5,756,165	+58.867%
2025-04-28	16.3600	16.6500	16.300000	16.5500	+1.223%	4,924,533	+55.891%
2025-04-25	16.0300	16.5450	16.030000	16.3500	+0.554%	4,636,975	+57.798%
2025-04-24	15.9650	16.3350	15.710000	16.2600	+3.898%	6,879,752	+58.672%
2025-04-23	16.1300	16.5950	15.405000	15.6500	-1.324%	14,371,548	+64.856%
2025-04-22	15.6500	16.1050	15.510000	15.8600	+2.323%	7,871,421	+62.673%
2025-04-21	15.6300	15.6750	15.150000	15.5000	-3.786%	7,766,838	+66.452%
2025-04-17	15.6600	16.2700	15.620000	16.1100	+4.815%	7,370,512	+60.149%
2025-04-16	14.9450	15.7400	14.835000	15.3700	+3.224%	8,015,035	+67.859%
2025-04-15	15.1700	15.5350	14.810100	14.8900	-2.039%	11,557,171	+73.271%
2025-04-14	15.4200	15.5050	14.810000	15.2000	+1.064%	11,485,010	+69.737%
2025-04-11	14.4900	15.2100	14.100000	15.0400	+3.014%	10,997,508	+71.543%
2025-04-10	15.7100	15.8280	14.160200	14.6000	-12.627%	23,757,691	+76.712%
2025-04-09	13.7200	16.9200	13.584000	16.7100	+19.102%	16,533,010	+54.399%
2025-04-08	15.4400	15.5400	13.725000	14.0300	-6.217%	13,389,926	+83.892%
2025-04-07	14.8450	16.0300	14.365000	14.9600	-1.449%	16,885,278	+72.460%
2025-04-04	16.8800	16.9900	14.860000	15.1800	-14.431%	19,932,758	+69.960%
2025-04-03	19.7600	19.7800	17.670000	17.7400	-16.478%	12,814,180	+45.434%
2025-04-02	20.8500	21.3000	20.730000	21.2400	+0.521%	6,641,325	+21.469%
2025-04-01	20.9400	21.1950	20.670000	21.1300	+0.523%	5,874,987	+22.101%
2025-03-31	20.6900	21.1200	20.575000	21.0200	+0.478%	5,482,474	+22.740%
2025-03-28	21.1800	21.2300	20.710000	20.9200	-1.321%	6,917,460	+23.327%
2025-03-27	21.1200	21.3250	20.830000	21.2000	+0.474%	4,516,164	+21.698%
2025-03-26	21.1200	21.4900	21.005000	21.1000	+1.005%	5,474,847	+22.275%
2025-03-25	21.0400	21.2800	20.740000	20.8900	+0.240%	5,378,202	+23.504%
2025-03-24	20.6600	21.1200	20.580000	20.8400	+1.116%	4,584,193	+23.800%
2025-03-21	20.4000	20.6400	20.230000	20.6100	+0.194%	10,982,443	+25.182%
2025-03-20	20.6500	20.8850	20.435000	20.5700	-1.153%	4,831,684	+25.425%
2025-03-19	20.2000	21.0350	20.165000	20.8100	+3.173%	7,863,880	+23.979%
2025-03-18	20.2500	20.3750	19.705000	20.1700	+0.699%	5,809,051	+27.913%
2025-03-17	19.7100	20.1900	19.710000	20.0300	+2.142%	6,927,617	+28.807%
2025-03-14	19.2500	19.6500	19.100000	19.6100	+2.994%	5,717,619	+31.566%
2025-03-13	19.5040	19.9150	18.780000	19.0400	-3.104%	5,465,434	+35.504%
2025-03-12	19.2700	19.7650	19.226700	19.6500	+2.344%	6,711,548	+31.298%
2025-03-11	19.1000	19.4200	18.555000	19.2000	+0.946%	8,345,938	+34.375%
2025-03-10	18.5800	19.4150	18.580000	19.0200	+0.955%	9,141,782	+35.647%
2025-03-07	19.0050	19.5350	18.670000	18.8400	+0.480%	8,097,032	+36.943%
2025-03-06	18.5400	19.0200	18.010000	18.7500	+1.133%	7,679,354	+37.600%
2025-03-05	18.3700	18.6650	17.660000	18.5400	-0.162%	11,709,038	+39.159%
2025-03-04	18.5600	19.0200	18.000000	18.5700	-1.694%	11,581,706	+38.934%
2025-03-03	20.8900	21.2000	18.660000	18.8900	-8.744%	11,642,037	+36.580%
2025-02-28	20.1200	21.0350	19.840000	20.7000	+1.371%	37,287,702	+24.638%
2025-02-27	22.0700	22.0700	20.095000	20.4200	-7.224%	18,401,357	+26.347%
2025-02-26	22.4800	22.5000	21.740000	22.0100	-1.653%	8,646,306	+17.219%
2025-02-25	22.9000	23.0300	22.290000	22.3800	-2.143%	6,975,314	+15.282%
2025-02-24	22.8600	23.0100	22.500000	22.8700	+0.351%	4,907,815	+12.812%
2025-02-21	23.5500	23.5692	22.715000	22.7900	-3.514%	6,673,285	+13.208%
2025-02-20	23.3900	23.6300	22.990000	23.6200	+0.127%	6,344,276	+9.229%
2025-02-19	23.6100	23.9800	23.300000	23.5900	+0.085%	6,721,327	+9.368%
2025-02-18	23.3500	23.8300	22.940000	23.5700	+1.858%	7,232,480	+9.461%
2025-02-14	22.6450	23.3750	22.565000	23.1400	+2.890%	7,787,233	+11.495%
2025-02-13	22.3750	22.5300	22.100000	22.4900	+0.536%	6,036,493	+14.718%
2025-02-12	23.0600	23.2900	22.200000	22.3700	-4.033%	6,933,195	+15.333%
2025-02-11	23.1600	23.7650	23.160000	23.3100	+1.392%	6,460,849	+10.682%
2025-02-10	21.9800	23.0400	21.900000	22.9900	+6.091%	5,713,343	+12.223%
2025-02-07	21.8100	21.8900	21.560000	21.6700	+0.139%	4,863,754	+19.059%
2025-02-06	22.3900	22.4800	21.380000	21.6400	-2.479%	5,191,686	+19.224%
2025-02-05	22.3200	22.4500	22.100000	22.1900	-0.893%	4,182,624	+16.269%
2025-02-04	21.1500	22.5068	21.150000	22.3900	+4.285%	5,799,866	+15.230%
2025-02-03	21.8200	21.9150	21.190100	21.4700	-2.098%	6,543,656	+20.168%
2025-01-31	22.7600	22.9200	21.900000	21.9300	-4.611%	14,719,218	+17.647%
2025-01-30	23.3700	23.4790	22.820000	22.9900	-0.820%	4,657,006	+12.223%
2025-01-29	23.1200	23.3200	22.960000	23.1800	-0.686%	3,976,964	+11.303%
2025-01-28	23.5000	23.6900	22.900000	23.3400	-0.171%	5,183,993	+10.540%
2025-01-27	23.4600	24.1400	23.200000	23.3800	+0.257%	6,854,729	+10.351%
2025-01-24	23.5800	23.8800	23.230000	23.3200	-0.808%	5,659,908	+10.635%
2025-01-23	23.6300	24.3300	23.320000	23.5100	+0.642%	7,437,307	+9.741%
2025-01-22	23.1700	23.8450	23.120000	23.3600	-1.435%	5,742,946	+10.445%
2025-01-21	23.9900	24.1993	23.620000	23.7000	-2.869%	7,584,388	+8.861%
2025-01-17	25.2700	25.2700	24.190000	24.4000	-2.982%	9,368,204	+5.738%
2025-01-16	25.2700	25.8250	24.980000	25.1500	-1.179%	6,121,838	+2.584%
2025-01-15	25.0700	25.7100	24.930000	25.4500	+2.414%	8,236,243	+1.375%
2025-01-14	24.2200	25.0400	24.140000	24.8500	+1.928%	6,480,105	+3.823%
2025-01-13	24.0300	24.8575	23.880900	24.3800	+2.956%	6,966,120	+5.824%
2025-01-10	24.2500	24.4700	23.630000	23.6800	0.000%	5,693,634	+8.953%
2025-01-08	23.5000	23.7300	23.395000	23.6800	+0.085%	4,135,122	+8.953%
2025-01-07	23.8100	24.2200	23.545000	23.6600	0.000%	5,454,149	+9.045%
2025-01-06	23.8100	24.4150	23.505000	23.6600	+1.025%	6,943,719	+9.045%
2025-01-03	23.3500	23.4900	23.060100	23.4200	+0.171%	3,919,582	+10.162%
2025-01-02	23.5500	23.8050	23.140000	23.3800	+1.256%	4,631,921	+10.351%
2024-12-31	22.5000	23.3150	22.420000	23.0900	+2.988%	5,823,727	+11.737%
2024-12-30	22.2200	22.7700	21.940000	22.4200	+1.494%	4,414,135	+15.076%
2024-12-27	21.9400	22.2150	21.795000	22.0900	+1.145%	3,765,441	+16.795%
2024-12-26	21.8400	21.9700	21.570000	21.8400	-0.137%	2,851,493	+18.132%
2024-12-24	21.7600	21.9400	21.300000	21.8700	+1.250%	2,072,904	+17.970%
2024-12-23	20.8500	21.7100	20.830000	21.6000	+2.662%	12,304,320	+19.444%
2024-12-20	20.4600	21.3700	20.440000	21.0400	+2.734%	12,496,207	+22.624%
2024-12-19	21.2700	21.3600	20.319800	20.4800	-1.727%	6,267,610	+25.977%
2024-12-18	21.2400	21.4900	20.760000	20.8400	-0.998%	8,504,675	+23.800%
2024-12-17	21.5100	21.7000	20.450000	21.0500	-4.057%	10,155,931	+22.565%
2024-12-16	22.7200	22.7400	21.820000	21.9400	-4.024%	6,992,597	+17.593%
2024-12-13	23.0200	23.1000	22.680000	22.8600	-0.349%	4,029,561	+12.861%
2024-12-12	22.2600	23.0300	22.180000	22.9400	+2.502%	6,187,017	+12.467%
2024-12-11	22.3800	22.4450	21.980000	22.3800	+0.539%	6,953,925	+15.282%
2024-12-10	22.3100	22.5450	22.010000	22.2600	+0.045%	4,364,158	+15.903%
2024-12-09	21.8900	22.7100	21.630000	22.2500	+3.875%	8,937,751	+15.955%
2024-12-06	21.7800	21.8550	20.950000	21.4200	-1.923%	8,562,697	+20.448%
2024-12-05	22.2900	22.5800	21.820000	21.8400	-1.622%	6,609,833	+18.132%
2024-12-04	22.3100	22.6800	21.940000	22.2000	-0.981%	6,969,794	+16.216%
2024-12-03	22.5900	22.7500	22.320000	22.4200	+0.358%	4,947,829	+15.076%
2024-12-02	22.5600	22.7500	21.990000	22.3400	-1.369%	5,615,241	+15.488%
2024-11-29	22.5800	22.6800	22.460000	22.6500	+0.577%	2,662,045	+13.907%
2024-11-27	22.5400	23.1400	22.360000	22.5200	0.000%	4,619,724	+14.565%
2024-11-26	22.7600	22.8350	22.245000	22.5200	-0.662%	4,466,744	+14.565%
2024-11-25	22.7900	22.9800	22.435000	22.6700	-0.439%	6,690,845	+13.807%
2024-11-22	22.2900	22.9900	22.265000	22.7700	+1.471%	12,703,753	+13.307%
2024-11-21	22.2700	22.5900	22.210209	22.4400	+1.401%	5,478,659	+14.973%
2024-11-20	21.9500	22.4400	21.950000	22.1300	+0.958%	4,440,906	+16.584%
2024-11-19	22.2600	22.4800	21.890000	21.9200	-2.404%	7,137,325	+17.701%
2024-11-18	22.6400	22.9200	22.340000	22.4600	+0.357%	5,385,537	+14.871%
2024-11-15	22.7000	23.2050	22.240000	22.3800	-0.973%	7,265,381	+15.282%
2024-11-14	22.3200	22.6500	22.120000	22.6000	+2.634%	7,321,046	+14.159%
2024-11-13	21.9000	22.2650	21.360000	22.0200	+0.686%	6,557,611	+17.166%
2024-11-12	22.1800	22.5500	21.850000	21.8700	-1.353%	6,759,751	+17.970%
2024-11-11	21.6700	22.2950	21.380000	22.1700	+1.837%	8,272,150	+16.373%
2024-11-08	21.9700	22.2500	21.150000	21.7700	-0.730%	11,643,374	+18.512%
2024-11-07	24.8500	24.8900	21.910000	21.9300	-11.322%	20,139,434	+17.647%
2024-11-06	23.8800	24.9450	23.690000	24.7300	+4.922%	9,276,290	+4.327%
2024-11-05	23.7300	23.8400	23.380000	23.5700	+0.127%	4,756,020	+9.461%
2024-11-04	23.3800	23.7800	23.250000	23.5400	+1.949%	4,604,500	+9.601%
2024-11-01	23.7500	23.9800	22.930000	23.0900	-2.161%	5,123,393	+11.737%
2024-10-31	23.6600	23.9100	23.440000	23.6000	+0.554%	5,317,468	+9.322%
2024-10-30	23.5300	23.9096	23.350000	23.4700	+0.686%	4,883,744	+9.928%
2024-10-29	23.7000	23.8250	23.160000	23.3100	-1.646%	4,822,959	+10.682%
2024-10-28	23.8000	24.1400	23.645000	23.7000	-4.512%	5,538,122	+8.861%
2024-10-25	24.9100	25.0600	24.550000	24.8200	+0.608%	4,516,656	+3.948%
2024-10-24	24.8100	24.8200	24.390000	24.6700	+0.735%	3,069,227	+4.580%
2024-10-23	25.0300	25.0947	24.185000	24.4900	-2.740%	5,716,886	+5.349%
2024-10-22	25.0500	25.4000	24.850000	25.1800	+0.279%	3,568,268	+2.462%
2024-10-21	25.4500	25.7500	25.070000	25.1100	-0.199%	4,365,545	+2.748%
2024-10-18	24.9800	25.1850	24.665000	25.1600	+0.963%	4,516,370	+2.544%
2024-10-17	24.7100	25.0100	24.600000	24.9200	+0.484%	3,792,165	+3.531%
2024-10-16	24.9500	25.1200	24.693800	24.8000	-0.201%	4,413,994	+4.032%
2024-10-15	25.6900	25.6950	24.800000	24.8500	-6.929%	8,283,155	+3.823%
2024-10-14	26.8000	26.9800	26.540000	26.7000	-1.367%	3,656,185	-3.371%
2024-10-11	26.7500	27.2200	26.560000	27.0700	+0.782%	3,960,976	-4.692%
2024-10-10	26.5400	27.0000	26.340000	26.8600	+2.013%	3,542,244	-3.946%
2024-10-09	25.8900	26.4400	25.690000	26.3300	+0.267%	4,105,151	-2.013%
2024-10-08	26.2590	26.3800	25.470000	26.2600	-2.633%	5,040,929	-1.752%
2024-10-07	27.0800	27.4800	26.865000	26.9700	+0.298%	5,672,471	-4.338%
2024-10-04	26.9900	27.1600	26.470000	26.8900	+1.357%	5,933,511	-4.054%
2024-10-03	25.8400	26.7600	25.605000	26.5300	+2.989%	6,400,113	-2.752%
2024-10-02	26.2900	26.4100	25.440000	25.7600	+0.390%	6,976,909	+0.155%
2024-10-01	24.2100	25.9800	24.100000	25.6600	+4.906%	11,091,358	+0.546%
2024-09-30	24.3800	25.0800	24.130000	24.4600	-0.285%	8,094,798	+5.478%
2024-09-27	23.4700	24.5900	23.360000	24.5300	+5.961%	8,915,471	+5.177%
2024-09-26	24.0400	24.2700	23.030000	23.1500	-5.779%	8,476,678	+11.447%
2024-09-25	25.2700	25.3599	24.530000	24.5700	-3.039%	4,757,855	+5.006%
2024-09-24	25.9500	26.0100	25.320000	25.3400	-0.393%	3,426,723	+1.815%
2024-09-23	25.2100	25.8600	25.050000	25.4400	+1.476%	4,126,033	+1.415%
2024-09-20	25.2500	25.2500	24.700000	25.0700	-1.144%	8,306,765	+2.912%
2024-09-19	25.6600	25.8400	25.275000	25.3600	+0.996%	4,519,672	+1.735%
2024-09-18	25.1000	25.6600	24.885000	25.1100	-0.554%	5,298,087	+2.748%
2024-09-17	24.3900	25.2900	24.390000	25.2500	+3.314%	4,898,581	+2.178%
2024-09-16	24.0300	24.6500	24.030000	24.4400	+2.089%	6,010,370	+5.565%
2024-09-13	23.9800	24.4900	23.725000	23.9400	+1.013%	6,049,812	+7.769%
2024-09-12	23.8200	24.0500	23.315000	23.7000	+0.381%	6,443,061	+8.861%
2024-09-11	23.9450	24.0200	22.715000	23.6100	-1.006%	10,755,165	+9.276%
2024-09-10	24.8300	24.8800	23.395000	23.8500	-4.294%	10,350,637	+8.176%
2024-09-09	25.3000	25.3600	24.775000	24.9200	-1.268%	7,172,044	+3.531%
2024-09-06	25.9500	26.3600	25.095000	25.2400	-2.811%	5,662,937	+2.219%
2024-09-05	26.3000	26.3200	25.690000	25.9700	+0.309%	15,310,693	-0.655%
2024-09-04	26.6300	26.9600	25.855000	25.8900	-3.179%	6,421,892	-0.348%
2024-09-03	27.9000	27.9500	26.670000	26.7400	-6.143%	6,027,038	-3.515%
2024-08-30	28.9000	28.9450	28.350000	28.4900	-2.897%	5,994,575	-9.442%
2024-08-29	28.7500	29.4700	28.382000	29.3400	+2.695%	4,599,711	-12.065%
2024-08-28	28.0500	28.6950	28.020000	28.5700	+0.492%	3,841,879	-9.695%
2024-08-27	28.8100	28.9000	28.190000	28.4300	-1.898%	4,550,048	-9.251%
2024-08-26	29.0000	29.1100	28.490000	28.9800	+1.791%	4,328,298	-10.973%
2024-08-23	28.0700	28.5650	28.030000	28.4700	+1.970%	3,916,936	-9.378%
2024-08-22	28.1400	28.3550	27.875000	27.9200	-0.499%	3,951,500	-7.593%
2024-08-21	28.6400	28.7300	28.040000	28.0600	-0.953%	3,711,640	-8.054%
2024-08-20	29.1700	29.2400	28.155000	28.3300	-3.377%	4,279,696	-8.930%
2024-08-19	29.3100	29.8800	29.190000	29.3200	+0.239%	3,971,871	-12.005%
2024-08-16	28.9400	29.3695	28.920000	29.2500	-0.780%	3,187,056	-11.795%
2024-08-15	29.0900	29.6500	29.090000	29.4800	+1.831%	5,315,754	-12.483%
2024-08-14	29.1500	29.2200	28.775000	28.9500	+0.104%	3,790,911	-10.881%
2024-08-13	28.7500	29.1750	28.500100	28.9200	-0.925%	3,881,586	-10.788%
2024-08-12	28.3900	29.2850	28.390000	29.1900	+3.072%	4,228,199	-11.614%
2024-08-09	28.4500	28.6750	27.980000	28.3200	-0.457%	4,033,407	-8.898%
2024-08-08	27.2000	28.4700	27.170000	28.4500	+5.292%	4,649,827	-9.315%
2024-08-07	27.6900	28.0500	27.000000	27.0200	-0.332%	6,731,414	-4.515%
2024-08-06	27.4600	28.1950	27.110000	27.1100	-1.740%	6,214,759	-4.832%
2024-08-05	27.6800	27.9150	26.810000	27.5900	-3.498%	15,304,629	-6.488%
2024-08-02	30.6900	30.7400	28.300000	28.5900	-8.012%	8,689,878	-9.759%