Dark

APA
APA Corporation Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:58 PM EDT

43.54USD+1.800%(+0.77)4,370,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:07:30 AM EDT

43.52USD+1.754%(+0.75)2,866

After-hours

Sep 8, 2026 4:04:30 PM EDT

43.58USD+0.092%(+0.04)4,670

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	43.5800	44.4400	43.0100	43.5400	+1.800%	4,370,600	0.000%
2026-09-04	43.6800	43.8100	42.7250	42.7700	-3.191%	4,225,535	+1.800%
2026-09-03	44.5200	44.6300	44.0500	44.1800	-1.152%	3,618,922	-1.449%
2026-09-02	43.7500	45.1250	43.6913	44.6950	+0.892%	4,267,958	-2.584%
2026-09-01	44.1600	44.3950	43.2800	44.3000	+2.665%	4,819,110	-1.716%
2026-08-31	43.6700	44.1100	42.4150	43.1500	+1.434%	4,255,080	+0.904%
2026-08-28	42.4800	42.9500	42.0537	42.5400	+0.378%	3,319,156	+2.351%
2026-08-27	41.2300	42.5250	40.7550	42.3800	+2.889%	4,330,257	+2.737%
2026-08-26	40.6780	42.0350	40.4600	41.1900	-0.387%	4,209,900	+5.705%
2026-08-25	41.3800	42.3900	41.3300	41.3500	-3.748%	4,990,768	+5.296%
2026-08-24	42.9300	43.4660	41.8000	42.9600	-0.991%	6,206,803	+1.350%
2026-08-21	44.5200	44.8350	43.3800	43.3900	-2.253%	6,578,579	+0.346%
2026-08-20	44.7600	45.0500	44.2000	44.3900	+2.163%	6,279,396	-1.915%
2026-08-19	42.8600	45.0000	42.8500	43.4500	+2.561%	8,741,817	+0.207%
2026-08-18	42.0200	42.3900	41.1000	42.3650	+1.888%	5,908,033	+2.774%
2026-08-17	40.5400	41.6000	40.4140	41.5800	+2.743%	4,935,564	+4.714%
2026-08-14	40.5000	41.0000	40.0504	40.4700	+1.175%	3,961,352	+7.586%
2026-08-13	39.4000	40.0700	39.0800	40.0000	+0.075%	4,157,116	+8.850%
2026-08-12	40.1100	40.5060	39.7700	39.9700	-1.600%	6,656,153	+8.932%
2026-08-11	40.4900	41.2400	40.3500	40.6200	-0.975%	6,182,155	+7.189%
2026-08-10	38.2400	41.1800	38.2100	41.0200	+9.009%	7,198,167	+6.143%
2026-08-07	35.9850	37.9000	35.6900	37.6300	+3.011%	5,653,157	+15.706%
2026-08-06	36.5600	36.7100	35.4600	36.5300	+5.395%	8,079,930	+19.190%
2026-08-05	35.8500	35.9500	34.5350	34.6600	-3.184%	5,392,113	+25.620%
2026-08-04	35.9100	36.1100	35.2900	35.8000	-2.902%	6,177,567	+21.620%
2026-08-03	36.5000	37.4200	36.1200	36.8700	-1.206%	4,977,633	+18.091%
2026-07-31	36.4500	37.4300	36.0100	37.3200	+2.725%	7,952,213	+16.667%
2026-07-30	36.1800	36.4250	35.6000	36.3300	-1.008%	5,441,265	+19.846%
2026-07-29	36.5200	36.7800	35.7800	36.7000	+5.067%	5,363,539	+18.638%
2026-07-28	34.6200	35.3500	34.1200	34.9300	+0.547%	5,966,780	+24.649%
2026-07-27	34.6300	35.9300	34.3600	34.7400	-3.900%	6,022,313	+25.331%
2026-07-24	36.3500	36.9600	36.0400	36.1500	-0.741%	3,368,378	+20.443%
2026-07-23	37.4400	37.7000	36.3650	36.4200	+0.663%	7,062,545	+19.550%
2026-07-22	36.3100	36.5700	35.9000	36.1800	+1.146%	3,638,028	+20.343%
2026-07-21	35.0400	35.7800	34.9100	35.7700	+2.669%	3,867,602	+21.722%
2026-07-20	34.7300	35.3500	34.4100	34.8400	-1.079%	4,727,825	+24.971%
2026-07-17	35.1500	35.4350	34.3850	35.2200	+2.742%	4,586,516	+23.623%
2026-07-16	34.2200	34.7100	34.1200	34.2800	+0.029%	4,582,445	+27.013%
2026-07-15	34.1800	34.6600	33.3800	34.2700	-0.753%	5,511,864	+27.050%
2026-07-14	34.8000	35.1000	33.8300	34.5300	-0.404%	6,110,164	+26.093%
2026-07-13	34.2300	34.9300	34.1500	34.6700	+3.678%	6,648,025	+25.584%
2026-07-10	33.3500	33.7300	32.9250	33.4400	+0.451%	3,237,057	+30.203%
2026-07-09	34.5900	34.8199	33.2800	33.2900	-5.048%	4,400,255	+30.790%
2026-07-08	34.9200	35.2200	34.1900	35.0600	+3.118%	7,120,496	+24.187%
2026-07-07	32.6000	34.2600	32.6000	34.0000	+4.744%	5,922,116	+28.059%
2026-07-06	32.1700	32.8900	32.0900	32.4600	+0.309%	3,865,228	+34.134%
2026-07-02	32.1800	32.8100	32.0600	32.3600	+1.537%	5,287,870	+34.549%
2026-07-01	32.3400	32.8100	31.7700	31.8700	-2.149%	5,153,454	+36.618%
2026-06-30	33.0000	33.4150	32.4850	32.5700	-1.183%	6,409,870	+33.681%
2026-06-29	33.1100	33.5800	32.8200	32.9600	-0.151%	4,578,381	+32.100%
2026-06-26	33.1500	33.3600	32.6150	33.0100	-1.227%	7,577,071	+31.899%
2026-06-25	33.0400	33.6500	32.7600	33.4200	+0.285%	5,189,804	+30.281%
2026-06-24	33.2100	33.5300	32.6400	33.3250	-2.615%	5,800,999	+30.653%
2026-06-23	33.8000	34.3599	33.8000	34.2200	+0.058%	5,394,594	+27.236%
2026-06-22	33.6600	34.2250	33.1200	34.2000	+3.542%	6,989,433	+27.310%
2026-06-18	33.3400	33.3600	32.4850	33.0300	-2.653%	12,406,428	+31.820%
2026-06-17	34.2000	34.5800	33.7200	33.9300	-0.963%	5,540,102	+28.323%
2026-06-16	33.8500	34.4700	33.8000	34.2600	-1.467%	7,011,311	+27.087%
2026-06-15	34.7300	35.3500	34.3900	34.7700	-6.078%	7,714,643	+25.223%
2026-06-12	36.2850	37.6500	36.2000	37.0200	+0.653%	4,469,305	+17.612%
2026-06-11	38.6700	38.7000	36.5300	36.7800	-3.211%	4,794,602	+18.380%
2026-06-10	37.5600	38.5300	37.2000	38.0000	+3.797%	4,804,830	+14.579%
2026-06-09	37.1000	37.2600	35.6200	36.6100	-2.788%	6,234,466	+18.929%
2026-06-08	37.3000	37.7500	36.9800	37.6600	+2.981%	3,842,094	+15.613%
2026-06-05	38.0300	38.1499	36.5500	36.5700	-4.317%	3,605,248	+19.059%
2026-06-04	37.5550	38.4200	37.4100	38.2200	-0.287%	3,103,262	+13.919%
2026-06-03	38.2400	38.7900	37.8000	38.3300	+1.375%	6,005,414	+13.592%
2026-06-02	37.6400	38.4100	37.5200	37.8100	+0.159%	3,898,613	+15.155%
2026-06-01	37.4300	38.4250	37.3000	37.7500	+3.623%	4,976,046	+15.338%
2026-05-29	36.1600	36.4800	35.7600	36.4300	-0.274%	6,197,674	+19.517%
2026-05-28	37.3300	37.3400	36.1350	36.5300	-0.246%	4,160,816	+19.190%
2026-05-27	36.5000	37.2900	35.6000	36.6200	-2.347%	5,277,580	+18.897%
2026-05-26	38.5200	39.1399	37.4450	37.5000	-3.351%	4,006,899	+16.107%
2026-05-22	38.1500	39.1700	37.8500	38.8000	+1.200%	3,883,332	+12.216%
2026-05-21	40.2900	40.4000	37.8917	38.3400	-2.492%	6,490,526	+13.563%
2026-05-20	40.9600	41.5800	39.1600	39.3200	-3.887%	6,678,199	+10.732%
2026-05-19	40.8600	41.1950	39.8100	40.9100	+1.893%	7,610,527	+6.429%
2026-05-18	38.8000	40.4600	38.4200	40.1500	+3.002%	6,924,459	+8.443%
2026-05-15	37.5500	39.0500	37.3700	38.9800	+5.039%	8,640,928	+11.698%
2026-05-14	36.7300	37.3200	36.5800	37.1100	+0.379%	4,443,969	+17.327%
2026-05-13	37.2300	37.4000	36.1400	36.9700	-0.324%	4,978,502	+17.771%
2026-05-12	37.1400	37.5000	36.3200	37.0900	+1.063%	6,064,566	+17.390%
2026-05-11	36.7000	37.0950	36.0300	36.7000	+3.206%	6,878,752	+18.638%
2026-05-08	36.2100	36.2850	35.1700	35.5600	-1.876%	9,087,183	+22.441%
2026-05-07	36.5000	36.7500	35.3601	36.2400	-5.379%	12,362,284	+20.143%
2026-05-06	39.4300	39.8500	38.1900	38.3000	-7.666%	9,940,832	+13.681%
2026-05-05	41.7400	42.0900	41.1750	41.4800	-1.285%	7,092,963	+4.966%
2026-05-04	40.6000	42.0600	39.9800	42.0200	+4.710%	7,227,382	+3.617%
2026-05-01	40.3300	40.4350	38.9500	40.1300	-1.473%	6,294,703	+8.497%
2026-04-30	39.5200	40.8400	39.0675	40.7300	+1.017%	7,170,943	+6.899%
2026-04-29	39.8000	40.3900	39.3100	40.3200	+4.321%	5,559,899	+7.986%
2026-04-28	39.3400	39.5000	38.4350	38.6500	+0.572%	6,093,709	+12.652%
2026-04-27	38.1200	38.6150	37.8550	38.4300	+1.855%	4,929,911	+13.297%
2026-04-24	38.5900	38.5900	37.2000	37.7300	-2.406%	4,822,085	+15.399%
2026-04-23	38.3900	39.0150	37.9750	38.6600	+1.576%	4,645,225	+12.623%
2026-04-22	37.7300	38.2400	37.6450	38.0600	+1.223%	4,182,210	+14.398%
2026-04-21	36.2000	37.6600	35.8300	37.6000	+4.546%	6,843,859	+15.798%
2026-04-20	35.9600	36.5900	35.5900	35.9650	+0.630%	6,375,002	+21.062%
2026-04-17	34.6200	35.9500	33.4300	35.7400	-5.699%	12,539,470	+21.824%
2026-04-16	36.6000	37.9400	36.5800	37.9000	+3.552%	5,893,468	+14.881%
2026-04-15	36.7150	37.0200	35.9900	36.6000	-1.161%	6,892,035	+18.962%
2026-04-14	38.8200	38.8200	36.8000	37.0300	-6.229%	7,793,053	+17.580%
2026-04-13	39.6250	39.8000	38.9500	39.4900	+2.226%	7,139,338	+10.256%
2026-04-10	38.6200	39.1300	38.2810	38.6300	-0.872%	4,860,465	+12.710%
2026-04-09	39.2600	39.8500	37.9300	38.9700	+0.568%	9,988,551	+11.727%
2026-04-08	36.9800	39.4000	35.1300	38.7500	-9.800%	15,347,889	+12.361%
2026-04-07	43.4500	44.2800	42.7700	42.9600	-0.139%	6,231,689	+1.350%
2026-04-06	41.9950	43.1100	41.7500	43.0200	+2.331%	7,342,182	+1.209%
2026-04-02	43.5800	43.9300	40.9900	42.0400	+1.669%	9,901,001	+3.568%
2026-04-01	41.3500	42.4600	40.3700	41.3500	-2.568%	14,717,710	+5.296%
2026-03-31	43.5750	44.3000	40.9200	42.4400	-2.972%	13,813,127	+2.592%
2026-03-30	45.0000	45.6600	43.0909	43.7400	-1.464%	12,371,596	-0.457%
2026-03-27	43.2500	44.5350	43.2000	44.3900	+3.715%	11,177,744	-1.915%
2026-03-26	41.8300	43.2200	41.8000	42.8000	+3.582%	9,309,070	+1.729%
2026-03-25	40.1900	41.6850	39.9300	41.3200	+1.275%	10,601,856	+5.373%
2026-03-24	39.7150	41.4500	39.7150	40.8000	+4.535%	10,959,780	+6.716%
2026-03-23	38.1700	39.4900	37.6400	39.0300	-0.205%	13,956,338	+11.555%
2026-03-20	38.3400	39.5150	38.1100	39.1100	+2.759%	23,883,497	+11.327%
2026-03-19	37.0000	39.0300	36.9250	38.0600	+3.961%	11,381,019	+14.398%
2026-03-18	35.9600	36.7700	35.8700	36.6100	+2.077%	7,396,339	+18.929%
2026-03-17	34.8000	36.0000	34.6000	35.8650	+3.836%	6,608,589	+21.400%
2026-03-16	34.2400	35.0400	33.8601	34.5400	+0.203%	7,612,405	+26.057%
2026-03-13	33.3500	34.5850	33.3500	34.4700	+2.559%	7,315,537	+26.313%
2026-03-12	33.2000	34.1550	32.9000	33.6100	+1.941%	9,354,639	+29.545%
2026-03-11	31.7300	33.1300	31.5200	32.9700	+3.614%	6,642,450	+32.059%
2026-03-10	32.0600	32.6800	31.5400	31.8200	-2.363%	7,806,471	+36.832%
2026-03-09	33.2330	33.7800	32.3100	32.5900	-0.275%	11,503,068	+33.599%
2026-03-06	32.8900	33.4200	32.1900	32.6800	+0.926%	10,557,411	+33.231%
2026-03-05	31.6900	32.5700	31.6600	32.3800	+4.116%	9,627,225	+34.466%
2026-03-04	30.9500	31.3500	30.4600	31.1000	-2.355%	7,418,379	+40.000%
2026-03-03	32.1000	32.7750	30.9700	31.8500	+0.505%	12,691,981	+36.703%
2026-03-02	32.5200	32.7500	30.1900	31.6900	+4.346%	12,674,515	+37.393%
2026-02-27	29.5900	30.4200	29.1702	30.3700	+4.364%	8,694,615	+43.365%
2026-02-26	27.6400	29.7550	27.1800	29.1000	+4.526%	14,609,985	+49.622%
2026-02-25	28.6200	28.7000	27.7200	27.8400	-2.725%	6,327,993	+56.394%
2026-02-24	28.8000	28.8000	28.1600	28.6200	-0.348%	3,972,949	+52.131%
2026-02-23	29.0200	29.6300	28.4100	28.7200	-1.170%	4,979,415	+51.602%
2026-02-20	28.8000	29.4000	28.7200	29.0600	-0.069%	7,620,112	+49.828%
2026-02-19	29.2200	30.0800	28.8600	29.0800	+1.643%	9,172,582	+49.725%
2026-02-18	27.8500	28.8560	27.8030	28.6100	+4.645%	8,787,378	+52.185%
2026-02-17	28.0000	28.5000	26.7700	27.3400	-2.077%	4,805,585	+59.254%
2026-02-13	26.8700	27.9970	26.8300	27.9200	+3.715%	5,415,427	+55.946%
2026-02-12	28.1200	28.3796	26.4500	26.9200	-4.742%	7,076,711	+61.738%
2026-02-11	28.0000	28.5600	27.7500	28.2600	+2.951%	7,219,082	+54.069%
2026-02-10	27.4400	27.7000	27.2100	27.4500	-0.146%	3,762,206	+58.616%
2026-02-09	27.4600	27.9180	27.2700	27.4900	+0.109%	4,847,618	+58.385%
2026-02-06	26.6250	27.6500	26.5400	27.4600	+3.701%	5,119,056	+58.558%
2026-02-05	26.9700	27.0100	25.5900	26.4800	-3.287%	6,132,965	+64.426%
2026-02-04	26.7900	27.5150	26.7800	27.3800	+3.477%	10,211,150	+59.021%
2026-02-03	25.9250	26.5201	25.7850	26.4600	+2.202%	8,507,333	+64.550%
2026-02-02	25.3700	26.2200	25.3000	25.8900	-1.969%	7,393,195	+68.173%
2026-01-30	26.2400	26.5950	25.5450	26.4100	+0.571%	8,923,490	+64.862%
2026-01-29	27.0300	27.4900	26.2300	26.2600	+0.961%	11,900,132	+65.804%
2026-01-28	26.1900	26.2300	25.5100	26.0100	+0.697%	5,951,288	+67.397%
2026-01-27	25.6000	26.1000	25.4100	25.8300	+1.693%	4,838,743	+68.564%
2026-01-26	26.1700	26.1700	24.9800	25.4000	-1.550%	4,973,937	+71.417%
2026-01-23	26.2200	26.5900	25.7000	25.8000	+0.978%	6,940,908	+68.760%
2026-01-22	26.0000	26.0900	25.1700	25.5500	-3.730%	7,281,753	+70.411%
2026-01-21	25.5850	26.6100	25.5850	26.5400	+4.694%	6,680,967	+64.054%
2026-01-20	25.9700	26.2500	25.2050	25.3500	-1.668%	4,784,733	+71.755%
2026-01-16	26.0400	26.1400	25.5350	25.7800	-0.884%	3,590,137	+68.891%
2026-01-15	26.2700	26.2700	25.4000	26.0100	-2.548%	7,663,153	+67.397%
2026-01-14	26.1200	27.3550	26.0249	26.6900	+3.771%	7,811,464	+63.132%
2026-01-13	25.4500	26.2800	25.3900	25.7200	+3.210%	5,684,517	+69.285%
2026-01-12	25.3400	25.3400	24.8300	24.9200	-1.111%	3,152,809	+74.719%
2026-01-09	25.4400	25.7200	25.0800	25.2000	-0.670%	3,904,607	+72.778%
2026-01-08	23.5100	25.6700	23.4600	25.3700	+8.465%	8,916,446	+71.620%
2026-01-07	23.8500	23.9350	23.2450	23.3900	-2.052%	5,941,504	+86.148%
2026-01-06	24.3300	24.6100	23.7300	23.8800	-2.411%	5,447,064	+82.328%
2026-01-05	25.5300	25.8000	23.4900	24.4700	-3.509%	7,138,292	+77.932%
2026-01-02	24.5800	25.5450	24.3901	25.3600	+3.679%	5,018,925	+71.688%
2025-12-31	24.7000	24.7850	24.4100	24.4600	-0.972%	2,901,794	+78.005%
2025-12-30	24.5700	24.8450	24.5050	24.7000	+1.313%	3,085,902	+76.275%
2025-12-29	24.3750	24.4900	24.1200	24.3800	+0.827%	3,300,504	+78.589%
2025-12-26	24.2600	24.5400	23.9150	24.1800	-0.739%	3,291,676	+80.066%
2025-12-24	24.3800	24.4900	24.1900	24.3600	0.000%	1,275,062	+78.736%
2025-12-23	24.4400	24.5650	24.1500	24.3600	-0.205%	3,169,817	+78.736%
2025-12-22	24.5000	24.9750	24.3600	24.4100	+1.202%	6,425,179	+78.370%
2025-12-19	24.0100	24.4900	23.9450	24.1200	+1.302%	9,404,431	+80.514%
2025-12-18	24.4650	24.6300	23.6250	23.8100	-3.329%	5,522,835	+82.864%
2025-12-17	24.3000	24.7550	24.0500	24.6300	+2.796%	5,941,480	+76.776%
2025-12-16	25.0400	25.0400	23.7450	23.9600	-5.184%	6,583,509	+81.720%
2025-12-15	25.9700	25.9700	24.9550	25.2700	-2.545%	4,859,280	+72.299%
2025-12-12	26.1200	26.3900	25.6900	25.9300	-0.077%	4,103,924	+67.914%
2025-12-11	25.9300	26.3400	25.7200	25.9500	-1.406%	4,767,280	+67.784%
2025-12-10	26.2900	26.6600	25.9600	26.3200	-0.265%	5,682,460	+65.426%
2025-12-09	25.9900	26.5450	25.8600	26.3900	+0.956%	4,371,816	+64.987%
2025-12-08	26.5100	26.9295	26.1000	26.1400	-3.542%	6,698,870	+66.565%
2025-12-05	26.8100	27.7200	26.7500	27.1000	+1.460%	6,251,865	+60.664%
2025-12-04	27.0000	27.1850	26.6100	26.7100	-0.891%	6,751,005	+63.010%
2025-12-03	25.7000	26.9800	25.6600	26.9500	+5.894%	7,797,033	+61.558%
2025-12-02	25.2800	25.5950	24.7800	25.4500	+0.672%	4,831,542	+71.081%
2025-12-01	24.8900	25.8150	24.7700	25.2800	+1.241%	6,865,391	+72.231%
2025-11-28	24.6800	25.1650	24.5000	24.9700	+1.216%	2,355,205	+74.369%
2025-11-26	24.1700	25.0500	24.1200	24.6700	+2.450%	5,179,333	+76.490%
2025-11-25	24.2000	24.2000	23.5100	24.0800	-1.352%	5,281,583	+80.814%
2025-11-24	23.7600	24.4950	23.4665	24.4100	+1.921%	6,879,868	+78.370%
2025-11-21	23.2500	24.2300	23.0600	23.9500	+2.438%	5,760,857	+81.795%
2025-11-20	24.1550	25.2250	23.2700	23.3800	-2.786%	7,397,205	+86.228%
2025-11-19	23.9700	24.2700	23.3300	24.0500	-3.491%	7,162,898	+81.040%
2025-11-18	24.3500	25.1350	23.9500	24.9200	+2.215%	6,062,237	+74.719%
2025-11-17	24.7100	24.9700	24.0650	24.3800	-1.654%	6,063,683	+78.589%
2025-11-14	24.7000	24.8700	24.1550	24.7900	+0.405%	6,328,243	+75.635%
2025-11-13	24.0000	25.8000	24.0000	24.6900	+3.349%	20,348,572	+76.347%
2025-11-12	24.3700	24.7050	23.8400	23.8900	-2.847%	6,628,500	+82.252%
2025-11-11	24.6400	25.1100	24.5050	24.5900	+0.986%	7,733,090	+77.064%
2025-11-10	24.1900	24.4000	23.5700	24.3500	+2.182%	6,500,773	+78.809%
2025-11-07	23.7700	24.1800	23.2800	23.8300	+0.804%	6,708,317	+82.711%
2025-11-06	23.0900	23.7600	22.8100	23.6400	+9.141%	16,429,749	+84.179%
2025-11-05	21.9500	22.3500	21.6300	21.6600	-1.947%	8,839,031	+101.016%
2025-11-04	22.0400	22.1950	21.7600	22.0900	-1.779%	6,114,787	+97.103%
2025-11-03	22.5100	22.6150	22.1001	22.4900	-0.706%	5,803,986	+93.597%
2025-10-31	22.6200	22.9600	22.4550	22.6500	+1.116%	9,866,771	+92.230%
2025-10-30	22.3700	22.9550	22.3100	22.4000	-0.621%	6,413,746	+94.375%
2025-10-29	22.7000	23.2600	22.5100	22.5400	-0.836%	6,031,568	+93.168%
2025-10-28	23.1800	23.1800	22.2200	22.7300	-2.614%	9,016,071	+91.553%
2025-10-27	24.1700	24.3550	23.3150	23.3400	-2.056%	6,017,641	+86.547%
2025-10-24	24.6600	24.7100	23.8000	23.8300	-3.209%	6,165,430	+82.711%
2025-10-23	24.0000	24.7450	23.8600	24.6200	+7.558%	10,601,036	+76.848%
2025-10-22	22.3750	23.0300	22.2400	22.8900	+1.373%	6,433,458	+90.214%
2025-10-21	22.4950	22.7300	22.1400	22.5800	+0.400%	4,292,736	+92.826%
2025-10-20	22.7300	23.0000	22.0450	22.4900	-0.133%	7,247,264	+93.597%
2025-10-17	23.0000	23.2500	22.5000	22.5200	-2.087%	8,668,666	+93.339%
2025-10-16	23.4200	23.5100	22.5400	23.0000	-1.033%	6,655,173	+89.304%
2025-10-15	23.2200	23.7000	22.8950	23.2400	+1.440%	10,502,477	+87.349%
2025-10-14	22.1800	23.4399	22.1100	22.9100	+0.394%	6,897,938	+90.048%
2025-10-13	22.6500	22.8500	22.1400	22.8200	+4.011%	5,651,604	+90.798%
2025-10-10	23.4500	23.4800	21.8650	21.9400	-7.270%	7,965,150	+98.450%
2025-10-09	24.8300	25.2500	23.5800	23.6600	-3.821%	7,090,073	+84.024%
2025-10-08	25.0800	25.1000	24.3800	24.6000	-1.914%	5,700,754	+76.992%
2025-10-07	25.0200	25.4350	24.8150	25.0800	-0.159%	5,984,333	+73.604%
2025-10-06	24.6600	25.5250	24.6400	25.1200	+2.363%	6,169,488	+73.328%
2025-10-03	24.1100	24.7000	23.8950	24.5400	+2.764%	5,981,556	+77.425%
2025-10-02	24.9500	25.3800	23.8550	23.8800	-4.709%	7,533,122	+82.328%
2025-10-01	23.9000	25.1050	23.8700	25.0600	+3.213%	5,170,389	+73.743%
2025-09-30	23.9950	24.3750	23.6150	24.2800	-0.247%	6,059,544	+79.325%
2025-09-29	24.3600	24.4000	23.7300	24.3400	-1.418%	7,640,326	+78.882%
2025-09-26	24.5000	25.8020	24.3000	24.6900	+1.438%	7,603,824	+76.347%
2025-09-25	24.0900	24.5000	24.0800	24.3400	-0.328%	7,391,948	+78.882%
2025-09-24	24.5500	25.0000	24.3900	24.4200	+1.792%	14,224,586	+78.296%
2025-09-23	23.8900	24.9200	23.7400	23.9900	+1.609%	7,254,725	+81.492%
2025-09-22	23.2400	23.8200	23.0000	23.6100	+0.554%	6,074,586	+84.413%
2025-09-19	23.9400	23.9400	23.2910	23.4800	-1.757%	11,096,502	+85.434%
2025-09-18	24.1400	24.2600	23.6400	23.9000	-1.056%	5,073,252	+82.176%
2025-09-17	24.3100	24.9900	24.1300	24.1550	-1.448%	8,494,875	+80.253%
2025-09-16	23.2500	24.9650	23.1050	24.5100	+6.984%	11,232,554	+77.642%
2025-09-15	23.0050	23.2400	22.6400	22.9100	+0.306%	5,405,734	+90.048%
2025-09-12	23.3000	23.7062	22.8200	22.8400	-0.609%	4,929,889	+90.630%
2025-09-11	22.9600	23.0500	22.6600	22.9800	-1.331%	6,920,894	+89.469%
2025-09-10	21.8000	23.3300	21.5700	23.2900	+7.525%	8,443,857	+86.947%
2025-09-09	22.3300	22.8900	21.6500	21.6600	-2.695%	6,788,823	+101.016%
2025-09-08	23.0000	23.0800	22.1750	22.2600	-2.154%	7,499,872	+95.597%
2025-09-05	23.0000	23.4753	22.5650	22.7500	-2.944%	5,994,398	+91.385%
2025-09-04	22.7400	23.5000	22.4500	23.4400	+3.351%	6,422,283	+85.751%
2025-09-03	23.3600	23.6900	22.5500	22.6800	-4.866%	8,313,530	+91.975%
2025-09-02	23.2100	23.8700	23.0500	23.8400	+2.670%	6,787,407	+82.634%
2025-08-29	22.9750	23.4100	22.8700	23.2200	+1.044%	5,662,347	+87.511%
2025-08-28	22.6900	23.0550	22.4500	22.9800	+1.726%	6,853,713	+89.469%
2025-08-27	22.1500	22.7850	21.9500	22.5900	+2.125%	5,542,215	+92.740%
2025-08-26	22.0900	22.3200	21.8850	22.1200	-1.073%	4,432,889	+96.835%
2025-08-25	21.6500	22.4400	21.4700	22.3600	+3.327%	7,058,340	+94.723%
2025-08-22	20.7400	21.7000	20.7100	21.6400	+4.896%	7,028,800	+101.201%
2025-08-21	20.2150	20.7300	19.9600	20.6300	+1.426%	4,544,393	+111.052%
2025-08-20	20.5000	20.7700	20.1700	20.3400	+0.494%	4,999,328	+114.061%
2025-08-19	20.3200	20.9500	20.1800	20.2400	-0.833%	5,463,256	+115.119%
2025-08-18	20.4400	20.5250	20.0600	20.4100	-0.342%	4,675,335	+113.327%
2025-08-15	20.4700	20.7850	20.3300	20.4800	-0.049%	7,108,530	+112.598%
2025-08-14	20.4400	20.5500	20.0500	20.4900	-0.340%	6,147,666	+112.494%
2025-08-13	20.2900	20.7100	20.2000	20.5600	+0.587%	7,860,632	+111.770%
2025-08-12	20.0300	20.4900	19.8400	20.4400	+2.610%	5,934,626	+113.014%
2025-08-11	20.2200	20.5600	19.7701	19.9200	-0.450%	7,647,258	+118.574%
2025-08-08	19.6450	20.2050	19.3200	20.0100	+2.826%	11,140,971	+117.591%
2025-08-07	19.3200	20.3750	18.8400	19.4600	+7.752%	22,957,928	+123.741%
2025-08-06	18.9100	18.9800	17.8650	18.0600	-2.851%	8,698,114	+141.085%
2025-08-05	18.2600	18.6200	17.9800	18.5900	+1.752%	6,221,636	+134.212%
2025-08-04	18.3800	18.6000	18.2100	18.2700	-1.029%	6,345,422	+138.314%
2025-08-01	19.0900	19.1400	18.2400	18.4600	-4.303%	7,681,551	+135.861%
2025-07-31	19.1850	19.6700	19.1000	19.2900	-0.975%	7,390,847	+125.713%
2025-07-30	19.5200	19.6200	19.1150	19.4800	-1.016%	7,927,112	+123.511%
2025-07-29	19.5000	19.8750	19.1500	19.6800	+0.562%	6,102,744	+121.240%
2025-07-28	19.4000	19.6950	19.3250	19.5700	+2.461%	6,239,692	+122.483%
2025-07-25	19.3500	19.4800	18.8400	19.1000	-1.036%	4,359,964	+127.958%
2025-07-24	19.1200	19.5800	18.8700	19.3000	+0.521%	5,280,956	+125.596%
2025-07-23	18.8500	19.3800	18.7300	19.2000	+2.455%	4,991,743	+126.771%
2025-07-22	18.4400	18.9000	18.4400	18.7400	+0.753%	5,846,782	+132.337%
2025-07-21	18.9300	19.0400	18.4700	18.6000	-1.169%	5,568,110	+134.086%
2025-07-18	19.1400	19.3000	18.6850	18.8200	-0.106%	5,363,393	+131.350%
2025-07-17	18.2400	18.9350	18.0800	18.8400	+3.859%	5,857,696	+131.104%
2025-07-16	18.6600	18.7300	18.0500	18.1400	-2.735%	6,408,305	+140.022%
2025-07-15	19.4600	19.6300	18.6200	18.6500	-4.212%	7,760,071	+133.458%
2025-07-14	20.0100	20.0400	19.1600	19.4700	-3.182%	5,426,774	+123.626%
2025-07-11	20.3200	20.5462	20.1000	20.1100	-1.422%	5,446,008	+116.509%
2025-07-10	20.2400	20.4950	19.8303	20.4000	-0.244%	6,140,862	+113.431%
2025-07-09	20.5200	20.6650	20.1800	20.4500	-0.244%	5,522,251	+112.910%
2025-07-08	19.3800	20.7350	19.3700	20.5000	+5.616%	8,222,512	+112.390%
2025-07-07	19.4300	19.8250	19.0300	19.4100	-0.614%	6,747,813	+124.317%
2025-07-03	19.5900	19.6600	19.3850	19.5300	+0.205%	3,506,142	+122.939%
2025-07-02	19.2900	19.5900	18.9000	19.4900	+2.904%	6,496,761	+123.397%
2025-07-01	18.3600	19.2200	18.1350	18.9400	+3.554%	7,076,869	+129.884%
2025-06-30	18.4800	18.5900	18.1600	18.2900	-1.455%	5,266,845	+138.054%
2025-06-27	18.4300	18.8500	18.2700	18.5600	+0.596%	8,122,637	+134.591%
2025-06-26	17.9400	18.6800	17.8800	18.4500	+3.652%	6,583,464	+135.989%
2025-06-25	18.1000	18.1956	17.7350	17.8000	-2.090%	6,790,789	+144.607%
2025-06-24	18.0100	18.4800	17.9300	18.1800	-1.142%	10,156,572	+139.494%
2025-06-23	20.2100	20.2800	18.3700	18.3900	-7.912%	16,563,043	+136.759%
2025-06-20	20.4300	20.5050	19.7400	19.9700	-1.674%	14,423,632	+118.027%
2025-06-18	20.7600	21.2700	20.2400	20.3100	-2.262%	7,439,664	+114.377%
2025-06-17	20.7200	21.3350	20.4000	20.7800	+1.366%	11,389,593	+109.528%
2025-06-16	20.6300	20.9900	20.1200	20.5000	-2.427%	10,386,609	+112.390%
2025-06-13	20.8900	21.1000	20.1750	21.0100	+5.313%	13,081,808	+107.235%
2025-06-12	19.3200	20.0300	19.0202	19.9500	+1.734%	8,324,407	+118.246%
2025-06-11	19.5000	19.8300	19.0700	19.6100	+1.712%	8,856,283	+122.030%
2025-06-10	18.8300	19.7950	18.8300	19.2800	+3.489%	10,103,171	+125.830%
2025-06-09	18.5800	18.9950	18.4900	18.6300	+0.703%	7,972,793	+133.709%
2025-06-06	18.2200	18.6850	18.1000	18.5000	+3.641%	6,673,569	+135.351%
2025-06-05	18.0650	18.1450	17.7450	17.8500	-0.391%	5,514,595	+143.922%
2025-06-04	18.2650	18.7300	17.7650	17.9200	-1.916%	6,289,371	+142.969%
2025-06-03	17.3750	18.3350	17.0300	18.2700	+5.424%	5,999,027	+138.314%
2025-06-02	17.7000	17.7900	17.2350	17.3300	+1.881%	6,342,506	+151.241%
2025-05-30	17.1950	17.2650	16.8800	17.0100	-1.903%	7,731,642	+155.967%
2025-05-29	17.4500	17.4500	17.0400	17.3400	+0.931%	4,839,074	+151.096%
2025-05-28	17.5100	17.5900	17.1050	17.1800	-0.751%	4,641,075	+153.434%
2025-05-27	17.1000	17.3300	16.7500	17.3100	+2.730%	4,525,183	+151.531%
2025-05-23	16.2800	16.8750	16.2500	16.8500	+0.657%	6,822,199	+158.398%
2025-05-22	16.5300	16.8600	16.1500	16.7400	+0.180%	5,043,529	+160.096%
2025-05-21	17.2200	17.2450	16.6900	16.7100	-3.130%	6,219,458	+160.563%
2025-05-20	17.4400	17.4400	17.1600	17.2500	-0.375%	4,577,656	+152.406%
2025-05-19	17.3300	17.3450	16.9500	17.3150	-1.563%	4,781,510	+151.458%
2025-05-16	17.8900	17.8900	17.2950	17.5900	-0.957%	6,012,638	+147.527%
2025-05-15	17.6600	17.8000	17.3700	17.7600	-2.256%	17,476,219	+145.158%
2025-05-14	18.2500	18.4500	18.0500	18.1700	-1.571%	8,031,372	+139.626%
2025-05-13	17.7800	18.7300	17.7000	18.4600	+4.235%	8,695,246	+135.861%
2025-05-12	17.9000	18.2800	17.5700	17.7100	+5.921%	8,596,738	+145.850%
2025-05-09	16.5000	16.9900	16.3100	16.7200	+3.337%	7,697,088	+160.407%
2025-05-08	15.9100	16.3700	15.5900	16.1800	+4.522%	12,759,019	+169.098%
2025-05-07	15.7800	15.8200	15.2001	15.4800	-1.589%	8,323,751	+181.266%
2025-05-06	15.6600	16.0400	15.6350	15.7300	+1.484%	7,390,137	+176.796%
2025-05-05	16.1000	16.1250	15.4800	15.5000	-5.832%	9,148,984	+180.903%
2025-05-02	16.4200	16.5900	16.0300	16.4600	+1.480%	6,773,095	+164.520%
2025-05-01	15.4400	16.4450	15.4400	16.2200	+4.376%	8,845,677	+168.434%
2025-04-30	16.0100	16.0100	15.3301	15.5400	-4.310%	8,149,400	+180.180%
2025-04-29	16.2200	16.4700	15.9900	16.2400	-1.873%	5,756,165	+168.103%
2025-04-28	16.3600	16.6500	16.3000	16.5500	+1.223%	4,924,533	+163.082%
2025-04-25	16.0300	16.5450	16.0300	16.3500	+0.554%	4,636,975	+166.300%
2025-04-24	15.9650	16.3350	15.7100	16.2600	+3.898%	6,879,752	+167.774%
2025-04-23	16.1300	16.5950	15.4050	15.6500	-1.324%	14,371,548	+178.211%
2025-04-22	15.6500	16.1050	15.5100	15.8600	+2.323%	7,871,421	+174.527%
2025-04-21	15.6300	15.6750	15.1500	15.5000	-3.786%	7,766,838	+180.903%
2025-04-17	15.6600	16.2700	15.6200	16.1100	+4.815%	7,370,512	+170.267%
2025-04-16	14.9450	15.7400	14.8350	15.3700	+3.224%	8,015,035	+183.279%
2025-04-15	15.1700	15.5350	14.8101	14.8900	-2.039%	11,557,171	+192.411%
2025-04-14	15.4200	15.5050	14.8100	15.2000	+1.064%	11,485,010	+186.447%
2025-04-11	14.4900	15.2100	14.1000	15.0400	+3.014%	10,997,508	+189.495%
2025-04-10	15.7100	15.8280	14.1602	14.6000	-12.627%	23,757,691	+198.219%
2025-04-09	13.7200	16.9200	13.5840	16.7100	+19.102%	16,533,010	+160.563%
2025-04-08	15.4400	15.5400	13.7250	14.0300	-6.217%	13,389,926	+210.335%
2025-04-07	14.8450	16.0300	14.3650	14.9600	-1.449%	16,885,278	+191.043%
2025-04-04	16.8800	16.9900	14.8600	15.1800	-14.431%	19,932,758	+186.825%
2025-04-03	19.7600	19.7800	17.6700	17.7400	-16.478%	12,814,180	+145.434%
2025-04-02	20.8500	21.3000	20.7300	21.2400	+0.521%	6,641,325	+104.991%
2025-04-01	20.9400	21.1950	20.6700	21.1300	+0.523%	5,874,987	+106.058%
2025-03-31	20.6900	21.1200	20.5750	21.0200	+0.478%	5,482,474	+107.136%
2025-03-28	21.1800	21.2300	20.7100	20.9200	-1.321%	6,917,460	+108.126%
2025-03-27	21.1200	21.3250	20.8300	21.2000	+0.474%	4,516,164	+105.377%
2025-03-26	21.1200	21.4900	21.0050	21.1000	+1.005%	5,474,847	+106.351%
2025-03-25	21.0400	21.2800	20.7400	20.8900	+0.240%	5,378,202	+108.425%
2025-03-24	20.6600	21.1200	20.5800	20.8400	+1.116%	4,584,193	+108.925%
2025-03-21	20.4000	20.6400	20.2300	20.6100	+0.194%	10,982,443	+111.257%
2025-03-20	20.6500	20.8850	20.4350	20.5700	-1.153%	4,831,684	+111.667%
2025-03-19	20.2000	21.0350	20.1650	20.8100	+3.173%	7,863,880	+109.226%