KARO
Karooooo Ltd.
stockNASDAQ
At CloseOct 30, 2026 3:58:30 PM EDT
65.49USD-1.814%(-1.21)61,735
KARO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 66.48 | 66.71 | 64.10 | 65.66 | -1.559% | 61,735 | 0.000% | |
| 2026-10-29 | 64.58 | 66.82 | 63.75 | 66.70 | +1.925% | 57,412 | -1.559% | |
| 2026-10-28 | 64.69 | 65.90 | 64.41 | 65.44 | +1.520% | 97,815 | +0.336% | |
| 2026-10-27 | 64.57 | 64.90 | 63.79 | 64.46 | -0.417% | 55,924 | +1.862% | |
| 2026-10-26 | 64.16 | 65.67 | 63.49 | 64.73 | +1.030% | 39,834 | +1.437% | |
| 2026-10-23 | 63.67 | 64.76 | 62.95 | 64.07 | +0.660% | 45,919 | +2.482% | |
| 2026-10-22 | 61.86 | 65.10 | 61.86 | 63.65 | +3.546% | 118,374 | +3.158% | |
| 2026-10-21 | 62.37 | 64.65 | 60.08 | 61.47 | -1.883% | 90,808 | +6.816% | |
| 2026-10-20 | 59.23 | 63.35 | 56.50 | 62.65 | +0.886% | 160,064 | +4.804% | |
| 2026-10-19 | 61.07 | 62.80 | 61.06 | 62.10 | +2.849% | 74,008 | +5.733% | |
| 2026-10-16 | 62.82 | 63.67 | 60.00 | 60.38 | -3.454% | 74,341 | +8.745% | |
| 2026-10-15 | 60.07 | 62.64 | 59.60 | 62.54 | +3.218% | 66,252 | +4.989% | |
| 2026-10-14 | 61.31 | 61.44 | 60.16 | 60.59 | -1.592% | 90,583 | +8.368% | |
| 2026-10-13 | 62.00 | 62.40 | 61.32 | 61.57 | -0.146% | 43,340 | +6.643% | |
| 2026-10-12 | 61.20 | 62.00 | 61.17 | 61.66 | +0.950% | 38,375 | +6.487% | |
| 2026-10-09 | 60.87 | 61.40 | 60.54 | 61.08 | +0.345% | 55,268 | +7.498% | |
| 2026-10-08 | 60.37 | 61.32 | 60.00 | 60.87 | +0.446% | 61,461 | +7.869% | |
| 2026-10-07 | 61.50 | 62.14 | 60.37 | 60.60 | -1.623% | 68,169 | +8.350% | |
| 2026-10-06 | 61.49 | 62.07 | 61.06 | 61.60 | +0.984% | 70,804 | +6.591% | |
| 2026-10-05 | 60.00 | 61.56 | 60.00 | 61.00 | +1.667% | 67,419 | +7.639% | |
| 2026-10-02 | 60.90 | 61.06 | 59.52 | 60.00 | -1.251% | 63,276 | +9.433% | |
| 2026-10-01 | 60.73 | 61.57 | 59.75 | 60.76 | +1.267% | 58,629 | +8.065% | |
| 2026-09-30 | 60.90 | 61.78 | 59.54 | 60.00 | -1.364% | 98,209 | +9.433% | |
| 2026-09-29 | 60.83 | 61.08 | 59.21 | 60.83 | -0.016% | 89,292 | +7.940% | |
| 2026-09-28 | 60.63 | 61.88 | 59.52 | 60.84 | -1.282% | 86,218 | +7.922% | |
| 2026-09-25 | 62.16 | 62.28 | 61.02 | 61.63 | -0.613% | 52,747 | +6.539% | |
| 2026-09-24 | 64.38 | 65.31 | 60.50 | 62.01 | -3.426% | 144,633 | +5.886% | |
| 2026-09-23 | 63.80 | 66.71 | 62.52 | 64.21 | +0.975% | 179,926 | +2.258% | |
| 2026-09-22 | 66.16 | 66.16 | 63.15 | 63.59 | -2.812% | 119,423 | +3.255% | |
| 2026-09-21 | 66.67 | 66.80 | 64.90 | 65.43 | -1.860% | 80,495 | +0.352% | |
| 2026-09-18 | 68.30 | 68.30 | 66.10 | 66.67 | -2.969% | 89,504 | -1.515% | |
| 2026-09-17 | 67.62 | 68.76 | 66.89 | 68.71 | +1.732% | 35,092 | -4.439% | |
| 2026-09-16 | 66.34 | 68.04 | 66.11 | 67.54 | +0.866% | 43,112 | -2.784% | |
| 2026-09-15 | 66.36 | 68.00 | 66.03 | 66.96 | -0.402% | 55,415 | -1.941% | |
| 2026-09-14 | 64.96 | 67.75 | 64.82 | 67.23 | +3.782% | 61,708 | -2.335% | |
| 2026-09-11 | 64.13 | 64.80 | 63.33 | 64.78 | +1.449% | 39,732 | +1.358% | |
| 2026-09-10 | 63.73 | 64.31 | 63.04 | 63.85 | +0.055% | 43,992 | +2.827% | |
| 2026-09-09 | 65.00 | 65.00 | 63.03 | 63.82 | -2.072% | 76,514 | +2.883% | |
| 2026-09-08 | 64.73 | 65.21 | 64.00 | 65.17 | -0.473% | 64,183 | +0.752% | |
| 2026-09-04 | 65.79 | 65.79 | 64.36 | 65.48 | -0.517% | 35,096 | +0.275% | |
| 2026-09-03 | 65.42 | 66.36 | 65.42 | 65.82 | +1.825% | 27,459 | -0.243% | |
| 2026-09-02 | 65.00 | 65.00 | 63.47 | 64.64 | -0.554% | 46,629 | +1.578% | |
| 2026-09-01 | 66.41 | 66.88 | 64.86 | 65.00 | -2.270% | 56,899 | +1.015% | |
| 2026-08-31 | 67.19 | 67.40 | 66.15 | 66.51 | -1.027% | 31,703 | -1.278% | |
| 2026-08-28 | 67.49 | 68.80 | 66.66 | 67.20 | +0.164% | 73,091 | -2.292% | |
| 2026-08-27 | 64.63 | 67.65 | 64.63 | 67.09 | +4.371% | 100,447 | -2.131% | |
| 2026-08-26 | 63.60 | 64.28 | 63.36 | 64.28 | +0.547% | 37,447 | +2.147% | |
| 2026-08-25 | 63.86 | 64.39 | 63.50 | 63.93 | -0.537% | 44,599 | +2.706% | |
| 2026-08-24 | 64.10 | 64.94 | 63.01 | 64.28 | +0.492% | 54,413 | +2.155% | |
| 2026-08-21 | 63.53 | 64.22 | 62.72 | 63.96 | +1.734% | 59,703 | +2.658% | |
| 2026-08-20 | 61.39 | 63.00 | 60.58 | 62.87 | +2.411% | 85,298 | +4.438% | |
| 2026-08-19 | 62.73 | 63.60 | 61.25 | 61.39 | -2.214% | 58,744 | +6.956% | |
| 2026-08-18 | 62.51 | 63.17 | 62.27 | 62.78 | +0.916% | 47,269 | +4.587% | |
| 2026-08-17 | 61.85 | 63.34 | 60.11 | 62.21 | -0.112% | 81,915 | +5.546% | |
| 2026-08-14 | 63.88 | 63.88 | 61.89 | 62.28 | -2.520% | 61,646 | +5.427% | |
| 2026-08-13 | 63.00 | 64.19 | 62.15 | 63.89 | +1.744% | 72,747 | +2.770% | |
| 2026-08-12 | 62.42 | 64.16 | 61.70 | 62.80 | +0.312% | 91,128 | +4.562% | |
| 2026-08-11 | 62.72 | 63.23 | 62.00 | 62.60 | -0.996% | 71,568 | +4.888% | |
| 2026-08-10 | 63.99 | 64.38 | 62.37 | 63.23 | -2.438% | 152,176 | +3.843% | |
| 2026-08-07 | 63.65 | 64.95 | 63.65 | 64.81 | +1.822% | 65,886 | +1.312% | |
| 2026-08-06 | 63.05 | 63.74 | 61.63 | 63.65 | -3.429% | 124,770 | +3.158% | |
| 2026-08-05 | 65.51 | 67.14 | 64.34 | 65.91 | +1.886% | 239,755 | -0.379% | |
| 2026-08-04 | 63.30 | 65.81 | 63.30 | 64.69 | +0.217% | 144,371 | +1.499% | |
| 2026-08-03 | 64.60 | 65.40 | 62.56 | 64.55 | +0.490% | 121,999 | +1.720% | |
| 2026-07-31 | 64.03 | 66.23 | 63.66 | 64.23 | +0.320% | 141,039 | +2.218% | |
| 2026-07-30 | 63.71 | 64.42 | 62.71 | 64.03 | -0.667% | 111,171 | +2.546% | |
| 2026-07-29 | 63.43 | 65.97 | 62.50 | 64.46 | +0.782% | 173,221 | +1.862% | |
| 2026-07-28 | 63.59 | 65.26 | 63.29 | 63.96 | +0.740% | 127,608 | +2.658% | |
| 2026-07-27 | 64.29 | 64.29 | 62.92 | 63.49 | +0.237% | 145,474 | +3.418% | |
| 2026-07-24 | 61.75 | 63.62 | 60.00 | 63.34 | +3.514% | 88,525 | +3.663% | |
| 2026-07-23 | 62.37 | 62.37 | 60.00 | 61.19 | -2.049% | 149,899 | +7.305% | |
| 2026-07-22 | 63.43 | 63.48 | 61.90 | 62.47 | -2.573% | 135,515 | +5.106% | |
| 2026-07-21 | 63.41 | 64.19 | 62.20 | 64.12 | +0.549% | 150,384 | +2.402% | |
| 2026-07-20 | 62.69 | 64.88 | 62.59 | 63.77 | +1.723% | 139,343 | +2.964% | |
| 2026-07-17 | 63.61 | 65.10 | 60.94 | 62.69 | -3.791% | 197,384 | +4.738% | Div $1.500 |
| 2026-07-16 | 58.58 | 66.19 | 56.35 | 65.16 | +11.233% | 298,305 | +0.767% | |
| 2026-07-15 | 58.01 | 58.99 | 55.79 | 58.58 | +1.174% | 311,420 | +12.086% | |
| 2026-07-14 | 56.99 | 58.49 | 56.80 | 57.90 | +1.241% | 143,315 | +13.402% | |
| 2026-07-13 | 57.75 | 58.00 | 55.75 | 57.19 | -0.935% | 200,099 | +14.810% | |
| 2026-07-10 | 58.10 | 58.99 | 57.09 | 57.73 | -0.620% | 89,859 | +13.736% | |
| 2026-07-09 | 57.61 | 58.10 | 56.69 | 58.09 | +0.624% | 86,985 | +13.032% | |
| 2026-07-08 | 56.83 | 57.80 | 55.23 | 57.73 | +0.017% | 89,988 | +13.736% | |
| 2026-07-07 | 56.28 | 58.28 | 55.95 | 57.72 | +2.486% | 129,552 | +13.756% | |
| 2026-07-06 | 53.90 | 56.77 | 53.80 | 56.32 | +4.548% | 156,425 | +16.584% | |
| 2026-07-02 | 50.84 | 54.27 | 50.72 | 53.87 | +6.462% | 108,745 | +21.886% | |
| 2026-07-01 | 49.61 | 52.36 | 49.23 | 50.60 | +2.512% | 167,477 | +29.763% | |
| 2026-06-30 | 48.77 | 49.55 | 48.45 | 49.36 | +0.941% | 58,580 | +33.023% | |
| 2026-06-29 | 50.13 | 51.00 | 48.46 | 48.90 | -2.122% | 148,853 | +34.274% | |
| 2026-06-26 | 49.00 | 50.53 | 48.08 | 49.96 | +1.814% | 105,662 | +31.425% | |
| 2026-06-25 | 47.92 | 49.43 | 47.51 | 49.07 | +2.336% | 79,127 | +33.809% | |
| 2026-06-24 | 47.67 | 48.74 | 47.52 | 47.95 | +0.293% | 43,498 | +36.934% | |
| 2026-06-23 | 47.58 | 48.39 | 47.40 | 47.81 | -0.021% | 37,364 | +37.335% | |
| 2026-06-22 | 46.82 | 48.19 | 46.82 | 47.82 | +1.057% | 114,175 | +37.307% | |
| 2026-06-18 | 47.17 | 47.71 | 45.63 | 47.32 | +2.115% | 129,971 | +38.757% | |
| 2026-06-17 | 47.17 | 48.39 | 46.01 | 46.34 | -1.739% | 131,956 | +41.692% | |
| 2026-06-16 | 49.11 | 49.41 | 46.90 | 47.16 | -3.912% | 96,691 | +39.228% | |
| 2026-06-15 | 47.90 | 49.08 | 47.84 | 49.08 | +3.829% | 77,559 | +33.782% | |
| 2026-06-12 | 45.48 | 47.75 | 45.00 | 47.27 | +3.799% | 127,012 | +38.904% | |
| 2026-06-11 | 45.62 | 46.82 | 44.05 | 45.54 | -0.175% | 59,699 | +44.181% | |
| 2026-06-10 | 45.99 | 47.10 | 45.58 | 45.62 | -1.766% | 43,957 | +43.928% | |
| 2026-06-09 | 46.57 | 47.34 | 45.30 | 46.44 | +0.237% | 78,872 | +41.387% | |
| 2026-06-08 | 47.03 | 48.48 | 46.26 | 46.33 | -1.677% | 56,545 | +41.722% | |
| 2026-06-05 | 47.83 | 47.96 | 46.06 | 47.12 | -1.751% | 57,088 | +39.346% | |
| 2026-06-04 | 47.72 | 48.57 | 47.19 | 47.96 | +1.804% | 42,506 | +36.906% | |
| 2026-06-03 | 49.50 | 49.50 | 46.68 | 47.11 | -5.058% | 89,639 | +39.376% | |
| 2026-06-02 | 50.25 | 50.30 | 47.52 | 49.62 | -1.509% | 93,249 | +32.326% | |
| 2026-06-01 | 47.71 | 51.62 | 47.59 | 50.38 | +5.618% | 313,337 | +30.329% | |
| 2026-05-29 | 47.61 | 48.04 | 46.99 | 47.70 | +0.126% | 191,921 | +37.652% | |
| 2026-05-28 | 47.52 | 48.29 | 46.53 | 47.64 | +0.316% | 101,667 | +37.825% | |
| 2026-05-27 | 47.81 | 48.00 | 46.76 | 47.49 | -0.877% | 58,244 | +38.261% | |
| 2026-05-26 | 47.62 | 47.95 | 45.94 | 47.91 | +0.694% | 51,103 | +37.049% | |
| 2026-05-22 | 46.59 | 47.87 | 46.53 | 47.58 | +2.301% | 29,384 | +37.999% | |
| 2026-05-21 | 46.40 | 46.66 | 45.38 | 46.51 | -1.106% | 50,073 | +41.174% | |
| 2026-05-20 | 46.70 | 47.06 | 45.52 | 47.03 | +1.227% | 41,705 | +39.613% | |
| 2026-05-19 | 47.03 | 48.09 | 46.24 | 46.46 | -0.578% | 49,375 | +41.326% | |
| 2026-05-18 | 46.05 | 47.66 | 45.50 | 46.73 | +1.499% | 67,361 | +40.509% | |
| 2026-05-15 | 44.08 | 47.33 | 44.05 | 46.04 | +3.252% | 177,901 | +42.615% | |
| 2026-05-14 | 47.47 | 48.00 | 42.40 | 44.59 | -6.067% | 230,848 | +47.253% | |
| 2026-05-13 | 49.05 | 50.57 | 47.00 | 47.47 | -1.982% | 116,706 | +38.319% | |
| 2026-05-12 | 48.64 | 50.11 | 48.00 | 48.43 | -0.432% | 88,578 | +35.577% | |
| 2026-05-11 | 50.00 | 52.00 | 48.13 | 48.64 | -3.108% | 117,075 | +34.992% | |
| 2026-05-08 | 51.30 | 51.31 | 49.76 | 50.20 | -2.144% | 246,865 | +30.797% | |
| 2026-05-07 | 50.00 | 52.07 | 49.75 | 51.30 | +2.806% | 96,972 | +27.992% | |
| 2026-05-06 | 50.25 | 50.50 | 49.24 | 49.90 | -0.835% | 81,493 | +31.583% | |
| 2026-05-05 | 50.75 | 50.75 | 49.62 | 50.32 | -0.376% | 134,909 | +30.485% | |
| 2026-05-04 | 51.42 | 51.42 | 49.69 | 50.51 | +0.218% | 165,932 | +29.994% | |
| 2026-05-01 | 49.28 | 51.57 | 49.28 | 50.40 | +2.952% | 234,714 | +30.278% | |
| 2026-04-30 | 49.96 | 50.19 | 48.36 | 48.95 | -1.340% | 61,615 | +34.123% | |
| 2026-04-29 | 49.67 | 50.16 | 49.50 | 49.62 | -0.740% | 31,374 | +32.326% | |
| 2026-04-28 | 49.71 | 50.62 | 49.53 | 49.99 | +0.301% | 53,663 | +31.346% | |
| 2026-04-27 | 50.00 | 50.98 | 49.51 | 49.84 | -0.320% | 94,624 | +31.742% | |
| 2026-04-24 | 49.90 | 50.50 | 49.13 | 50.00 | +0.100% | 57,058 | +31.320% | |
| 2026-04-23 | 49.87 | 50.00 | 48.77 | 49.95 | -0.339% | 35,761 | +31.451% | |
| 2026-04-22 | 50.05 | 53.28 | 49.49 | 50.12 | +1.253% | 49,707 | +31.006% | |
| 2026-04-21 | 51.83 | 53.01 | 49.20 | 49.50 | -4.789% | 134,407 | +32.646% | |
| 2026-04-20 | 53.08 | 53.25 | 49.31 | 51.99 | -2.549% | 152,260 | +26.294% | |
| 2026-04-17 | 51.89 | 54.76 | 51.50 | 53.35 | +6.106% | 151,837 | +23.074% | |
| 2026-04-16 | 51.47 | 52.54 | 49.57 | 50.28 | -3.345% | 120,021 | +30.589% | |
| 2026-04-15 | 51.13 | 52.48 | 51.00 | 52.02 | +2.020% | 76,153 | +26.221% | |
| 2026-04-14 | 51.46 | 51.87 | 50.44 | 50.99 | +0.315% | 36,568 | +28.770% | |
| 2026-04-13 | 50.33 | 52.00 | 50.26 | 50.83 | +0.158% | 26,691 | +29.176% | |
| 2026-04-10 | 51.18 | 51.99 | 50.43 | 50.75 | -0.295% | 29,688 | +29.379% | |
| 2026-04-09 | 50.85 | 51.60 | 49.94 | 50.90 | +0.494% | 31,025 | +28.998% | |
| 2026-04-08 | 51.01 | 52.16 | 50.00 | 50.65 | +2.510% | 34,332 | +29.635% | |
| 2026-04-07 | 49.20 | 50.99 | 48.51 | 49.41 | -0.463% | 70,921 | +32.888% | |
| 2026-04-06 | 50.16 | 50.49 | 48.40 | 49.64 | -0.081% | 39,938 | +32.272% | |
| 2026-04-02 | 50.52 | 50.60 | 47.06 | 49.68 | -2.205% | 59,958 | +32.166% | |
| 2026-04-01 | 50.49 | 52.19 | 49.52 | 50.80 | +1.926% | 36,509 | +29.252% | |
| 2026-03-31 | 48.14 | 49.84 | 47.40 | 49.84 | +5.214% | 21,512 | +31.742% | |
| 2026-03-30 | 48.00 | 49.99 | 47.13 | 47.37 | -0.337% | 25,545 | +38.611% | |
| 2026-03-27 | 47.77 | 49.27 | 46.60 | 47.53 | -1.082% | 33,874 | +38.144% | |
| 2026-03-26 | 48.62 | 50.44 | 48.05 | 48.05 | -1.436% | 41,672 | +36.649% | |
| 2026-03-25 | 46.70 | 49.99 | 46.49 | 48.75 | +5.817% | 34,965 | +34.687% | |
| 2026-03-24 | 46.28 | 47.17 | 45.24 | 46.07 | -0.454% | 19,057 | +42.522% | |
| 2026-03-23 | 46.02 | 47.50 | 45.45 | 46.28 | +1.291% | 18,521 | +41.876% | |
| 2026-03-20 | 46.92 | 46.92 | 45.08 | 45.69 | -2.497% | 57,724 | +43.708% | |
| 2026-03-19 | 47.00 | 48.07 | 46.09 | 46.86 | -0.678% | 26,209 | +40.120% | |
| 2026-03-18 | 48.18 | 49.00 | 47.04 | 47.18 | -2.076% | 31,208 | +39.169% | |
| 2026-03-17 | 48.17 | 50.95 | 47.90 | 48.18 | +0.879% | 58,877 | +36.281% | |
| 2026-03-16 | 47.78 | 47.85 | 45.93 | 47.76 | +1.165% | 46,209 | +37.479% | |
| 2026-03-13 | 46.95 | 47.89 | 46.00 | 47.21 | +1.266% | 103,929 | +39.081% | |
| 2026-03-12 | 47.02 | 47.35 | 46.40 | 46.62 | -1.354% | 17,910 | +40.841% | |
| 2026-03-11 | 46.96 | 47.83 | 46.34 | 47.26 | +1.613% | 51,063 | +38.934% | |
| 2026-03-10 | 46.66 | 47.00 | 46.00 | 46.51 | -0.321% | 22,951 | +41.174% | |
| 2026-03-09 | 45.94 | 47.03 | 45.94 | 46.66 | +0.344% | 28,629 | +40.720% | |
| 2026-03-06 | 46.67 | 47.06 | 45.97 | 46.50 | -0.694% | 38,041 | +41.204% | |
| 2026-03-05 | 47.40 | 47.98 | 46.13 | 46.83 | -1.317% | 33,201 | +40.224% | |
| 2026-03-04 | 46.41 | 48.00 | 46.41 | 47.45 | +2.197% | 39,541 | +38.377% | |
| 2026-03-03 | 46.20 | 46.60 | 44.20 | 46.43 | -0.429% | 48,929 | +41.417% | |
| 2026-03-02 | 47.14 | 47.33 | 46.34 | 46.63 | -1.249% | 53,596 | +40.811% | |
| 2026-02-27 | 47.10 | 47.48 | 46.00 | 47.22 | +0.170% | 34,808 | +39.051% | |
| 2026-02-26 | 46.08 | 47.43 | 46.00 | 47.14 | +1.704% | 44,183 | +39.287% | |
| 2026-02-25 | 47.55 | 47.55 | 46.01 | 46.35 | -1.088% | 31,892 | +41.661% | |
| 2026-02-24 | 45.15 | 47.61 | 45.15 | 46.86 | +3.972% | 80,197 | +40.120% | |
| 2026-02-23 | 45.30 | 46.00 | 44.07 | 45.07 | -0.923% | 30,267 | +45.684% | |
| 2026-02-20 | 44.71 | 45.72 | 44.31 | 45.49 | +2.386% | 45,787 | +44.339% | |
| 2026-02-19 | 46.01 | 46.88 | 44.37 | 44.43 | -4.738% | 46,395 | +47.783% | |
| 2026-02-18 | 46.19 | 48.10 | 45.27 | 46.64 | +0.626% | 54,714 | +40.780% | |
| 2026-02-17 | 48.62 | 50.00 | 44.51 | 46.35 | -4.571% | 73,307 | +41.661% | |
| 2026-02-13 | 49.00 | 49.50 | 48.17 | 48.57 | -0.634% | 35,519 | +35.186% | |
| 2026-02-12 | 49.44 | 50.05 | 46.82 | 48.88 | -1.511% | 83,944 | +34.329% | |
| 2026-02-11 | 51.08 | 51.10 | 48.63 | 49.63 | -3.180% | 38,387 | +32.299% | |
| 2026-02-10 | 50.38 | 52.60 | 50.10 | 51.26 | +1.646% | 40,189 | +28.092% | |
| 2026-02-09 | 49.63 | 51.00 | 48.50 | 50.43 | +0.880% | 39,212 | +30.200% | |
| 2026-02-06 | 47.40 | 50.28 | 47.40 | 49.99 | +4.320% | 51,588 | +31.346% | |
| 2026-02-05 | 47.94 | 48.83 | 47.10 | 47.92 | -1.318% | 53,214 | +37.020% | |
| 2026-02-04 | 48.27 | 49.78 | 48.18 | 48.56 | +0.601% | 58,359 | +35.214% | |
| 2026-02-03 | 50.25 | 51.11 | 47.25 | 48.27 | -3.614% | 73,533 | +36.027% | |
| 2026-02-02 | 50.05 | 51.19 | 50.04 | 50.08 | +0.060% | 30,050 | +31.110% | |
| 2026-01-30 | 49.10 | 50.74 | 48.71 | 50.05 | +1.336% | 26,196 | +31.189% | |
| 2026-01-29 | 50.00 | 50.00 | 48.54 | 49.39 | -1.907% | 28,459 | +32.942% | |
| 2026-01-28 | 50.22 | 51.55 | 49.11 | 50.35 | +0.099% | 20,695 | +30.407% | |
| 2026-01-27 | 50.44 | 51.07 | 48.69 | 50.30 | -1.062% | 68,749 | +30.537% | |
| 2026-01-26 | 49.92 | 51.65 | 49.16 | 50.84 | +1.986% | 41,317 | +29.150% | |
| 2026-01-23 | 46.41 | 50.00 | 45.32 | 49.85 | +8.487% | 106,348 | +31.715% | |
| 2026-01-22 | 44.18 | 46.95 | 44.18 | 45.95 | +6.022% | 46,632 | +42.894% | |
| 2026-01-21 | 48.34 | 48.34 | 42.11 | 43.34 | -3.172% | 78,614 | +51.500% | |
| 2026-01-20 | 46.95 | 48.42 | 44.76 | 44.76 | -4.359% | 100,317 | +46.693% | |
| 2026-01-16 | 45.72 | 47.21 | 45.72 | 46.80 | +1.629% | 37,682 | +40.299% | |
| 2026-01-15 | 45.81 | 46.89 | 45.00 | 46.05 | +1.521% | 31,144 | +42.584% | |
| 2026-01-14 | 45.53 | 45.95 | 45.15 | 45.36 | -1.413% | 27,208 | +44.753% | |
| 2026-01-13 | 46.49 | 46.99 | 45.40 | 46.01 | -0.605% | 28,650 | +42.708% | |
| 2026-01-12 | 45.89 | 48.44 | 45.89 | 46.29 | +1.535% | 61,120 | +41.845% | |
| 2026-01-09 | 45.36 | 45.88 | 44.52 | 45.59 | +1.019% | 36,566 | +44.023% | |
| 2026-01-08 | 45.89 | 45.98 | 44.73 | 45.13 | -1.667% | 34,184 | +45.491% | |
| 2026-01-07 | 46.11 | 46.70 | 45.26 | 45.90 | -0.466% | 28,816 | +43.066% | |
| 2026-01-06 | 44.86 | 46.68 | 44.66 | 46.11 | +3.432% | 40,266 | +42.399% | |
| 2026-01-05 | 45.00 | 46.04 | 44.50 | 44.58 | -0.201% | 38,332 | +47.286% | |
| 2026-01-02 | 45.60 | 45.60 | 44.34 | 44.67 | -1.824% | 36,668 | +46.989% | |
| 2025-12-31 | 45.70 | 46.23 | 45.08 | 45.50 | -0.979% | 30,656 | +44.308% | |
| 2025-12-30 | 46.91 | 46.91 | 45.95 | 45.95 | -1.963% | 27,312 | +42.894% | |
| 2025-12-29 | 47.32 | 47.32 | 46.00 | 46.87 | -1.076% | 28,295 | +40.090% | |
| 2025-12-26 | 47.29 | 47.70 | 46.99 | 47.38 | +0.381% | 15,764 | +38.582% | |
| 2025-12-24 | 46.92 | 47.42 | 46.69 | 47.20 | +0.276% | 9,083 | +39.110% | |
| 2025-12-23 | 46.68 | 47.51 | 46.49 | 47.07 | -1.248% | 28,350 | +39.494% | |
| 2025-12-22 | 46.97 | 48.29 | 46.97 | 47.66 | +1.653% | 26,885 | +37.753% | |
| 2025-12-19 | 46.60 | 48.00 | 46.04 | 46.89 | +0.299% | 75,241 | +40.030% | |
| 2025-12-18 | 47.00 | 47.33 | 46.58 | 46.75 | -0.511% | 13,333 | +40.449% | |
| 2025-12-17 | 46.80 | 47.40 | 46.50 | 46.99 | +0.427% | 31,510 | +39.732% | |
| 2025-12-16 | 46.05 | 47.41 | 46.05 | 46.79 | +1.651% | 37,179 | +40.329% | |
| 2025-12-15 | 47.02 | 47.35 | 45.80 | 46.03 | -1.117% | 26,146 | +42.646% | |
| 2025-12-12 | 47.25 | 47.97 | 46.55 | 46.55 | -1.773% | 20,863 | +41.053% | |
| 2025-12-11 | 47.35 | 48.10 | 47.28 | 47.39 | -0.961% | 20,063 | +38.552% | |
| 2025-12-10 | 47.28 | 48.11 | 46.14 | 47.85 | +1.765% | 23,583 | +37.220% | |
| 2025-12-09 | 46.90 | 47.50 | 46.13 | 47.02 | +0.256% | 35,777 | +39.643% | |
| 2025-12-08 | 46.92 | 47.04 | 45.58 | 46.90 | -0.488% | 61,319 | +40.000% | |
| 2025-12-05 | 44.66 | 47.47 | 44.66 | 47.13 | +5.958% | 77,069 | +39.317% | |
| 2025-12-04 | 45.40 | 45.88 | 44.44 | 44.48 | -2.840% | 31,248 | +47.617% | |
| 2025-12-03 | 45.99 | 45.99 | 45.02 | 45.78 | -0.823% | 37,732 | +43.425% | |
| 2025-12-02 | 45.20 | 46.77 | 45.12 | 46.16 | +2.967% | 63,328 | +42.244% | |
| 2025-12-01 | 44.51 | 46.03 | 44.51 | 44.83 | -0.444% | 49,135 | +46.464% | |
| 2025-11-28 | 45.34 | 45.71 | 44.80 | 45.03 | -0.177% | 16,983 | +45.814% | |
| 2025-11-26 | 44.30 | 45.59 | 44.30 | 45.11 | +1.920% | 42,469 | +45.555% | |
| 2025-11-25 | 43.63 | 44.48 | 43.34 | 44.26 | +2.312% | 25,290 | +48.351% | |
| 2025-11-24 | 42.68 | 43.69 | 42.68 | 43.26 | +1.335% | 41,252 | +51.780% | |
| 2025-11-21 | 41.60 | 43.00 | 41.25 | 42.69 | +2.620% | 52,270 | +53.807% | |
| 2025-11-20 | 42.34 | 42.48 | 41.41 | 41.60 | -0.905% | 63,797 | +57.837% | |
| 2025-11-19 | 42.23 | 43.14 | 41.74 | 41.98 | -1.037% | 32,764 | +56.408% | |
| 2025-11-18 | 42.80 | 43.60 | 41.88 | 42.42 | -1.303% | 36,817 | +54.785% | |
| 2025-11-17 | 45.10 | 45.49 | 42.59 | 42.98 | -4.574% | 40,047 | +52.769% | |
| 2025-11-14 | 44.34 | 45.31 | 44.15 | 45.04 | -0.155% | 43,488 | +45.782% | |
| 2025-11-13 | 45.31 | 45.72 | 44.52 | 45.11 | -0.441% | 36,979 | +45.555% | |
| 2025-11-12 | 45.21 | 46.19 | 45.14 | 45.31 | +0.555% | 21,210 | +44.913% | |
| 2025-11-11 | 45.41 | 46.15 | 45.00 | 45.06 | -1.573% | 27,169 | +45.717% | |
| 2025-11-10 | 44.00 | 46.45 | 44.00 | 45.78 | +5.557% | 67,014 | +43.425% | |
| 2025-11-07 | 43.59 | 44.96 | 42.96 | 43.37 | -1.432% | 60,530 | +51.395% | |
| 2025-11-06 | 43.58 | 45.59 | 43.58 | 44.00 | +0.388% | 30,207 | +49.227% | |
| 2025-11-05 | 43.54 | 44.98 | 43.10 | 43.83 | +0.504% | 36,277 | +49.806% | |
| 2025-11-04 | 43.70 | 45.23 | 43.28 | 43.61 | -1.357% | 71,448 | +50.562% | |
| 2025-11-03 | 44.36 | 45.30 | 43.76 | 44.21 | -0.830% | 73,775 | +48.518% | |
| 2025-10-31 | 44.85 | 45.26 | 44.41 | 44.58 | +0.090% | 32,039 | +47.286% | |
| 2025-10-30 | 44.37 | 45.20 | 44.30 | 44.54 | -0.380% | 48,444 | +47.418% | |
| 2025-10-29 | 45.00 | 45.95 | 44.50 | 44.71 | -1.281% | 42,214 | +46.858% | |
| 2025-10-28 | 45.79 | 47.01 | 45.04 | 45.29 | -1.092% | 40,802 | +44.977% | |
| 2025-10-27 | 47.17 | 47.48 | 44.24 | 45.79 | -1.293% | 80,303 | +43.394% | |
| 2025-10-24 | 46.21 | 46.63 | 45.53 | 46.39 | +0.848% | 63,008 | +41.539% | |
| 2025-10-23 | 46.00 | 46.49 | 45.19 | 46.00 | +1.815% | 44,184 | +42.739% | |
| 2025-10-22 | 46.28 | 46.91 | 44.50 | 45.18 | -2.282% | 50,368 | +45.330% | |
| 2025-10-21 | 44.87 | 46.58 | 44.38 | 46.23 | +5.319% | 98,416 | +42.014% | |
| 2025-10-20 | 45.08 | 46.23 | 43.53 | 43.90 | -2.009% | 84,410 | +49.567% | |
| 2025-10-17 | 43.73 | 45.57 | 43.36 | 44.80 | +1.312% | 87,366 | +46.563% | |
| 2025-10-16 | 47.90 | 49.45 | 44.01 | 44.22 | -6.194% | 113,102 | +48.485% | |
| 2025-10-15 | 50.00 | 52.81 | 47.00 | 47.14 | -16.418% | 267,314 | +39.287% | |
| 2025-10-14 | 52.51 | 56.67 | 52.50 | 56.40 | +7.408% | 113,931 | +16.418% | |
| 2025-10-13 | 52.37 | 53.30 | 51.55 | 52.51 | +1.961% | 36,988 | +25.043% | |
| 2025-10-10 | 53.84 | 54.25 | 51.48 | 51.50 | -4.257% | 41,366 | +27.495% | |
| 2025-10-09 | 54.00 | 54.19 | 53.50 | 53.79 | -1.375% | 24,131 | +22.067% | |
| 2025-10-08 | 54.40 | 54.74 | 53.78 | 54.54 | -0.511% | 29,174 | +20.389% | |
| 2025-10-07 | 55.20 | 55.45 | 53.51 | 54.82 | -0.091% | 38,653 | +19.774% | |
| 2025-10-06 | 57.55 | 58.45 | 54.28 | 54.87 | -3.210% | 82,362 | +19.665% | |
| 2025-10-03 | 57.15 | 57.92 | 56.30 | 56.69 | -1.648% | 42,760 | +15.823% | |
| 2025-10-02 | 57.23 | 57.73 | 56.79 | 57.64 | +0.716% | 37,271 | +13.914% | |
| 2025-10-01 | 57.12 | 57.50 | 56.85 | 57.23 | +0.193% | 37,574 | +14.730% | |
| 2025-09-30 | 59.40 | 59.40 | 56.34 | 57.12 | -5.430% | 68,692 | +14.951% | |
| 2025-09-29 | 56.80 | 60.53 | 55.85 | 60.40 | +6.601% | 152,680 | +8.709% | |
| 2025-09-26 | 56.46 | 56.69 | 55.41 | 56.66 | +0.248% | 37,810 | +15.884% | |
| 2025-09-25 | 55.19 | 56.83 | 54.36 | 56.52 | +1.930% | 61,492 | +16.171% | |
| 2025-09-24 | 55.81 | 56.00 | 55.01 | 55.45 | -0.627% | 22,817 | +18.413% | |
| 2025-09-23 | 56.49 | 56.70 | 55.60 | 55.80 | -1.587% | 34,493 | +17.670% | |
| 2025-09-22 | 56.05 | 56.70 | 55.70 | 56.70 | 0.000% | 43,115 | +15.802% | |
| 2025-09-19 | 56.20 | 56.87 | 56.19 | 56.70 | +0.764% | 64,053 | +15.802% | |
| 2025-09-18 | 55.31 | 57.20 | 55.31 | 56.27 | +2.022% | 42,384 | +16.687% | |
| 2025-09-17 | 54.56 | 55.52 | 53.59 | 55.16 | +0.318% | 30,209 | +19.046% | |
| 2025-09-16 | 55.00 | 55.00 | 53.50 | 54.98 | +0.328% | 27,851 | +19.425% | |
| 2025-09-15 | 54.56 | 54.80 | 53.96 | 54.80 | +0.064% | 27,839 | +19.818% | |
| 2025-09-12 | 54.92 | 55.03 | 53.35 | 54.77 | -1.128% | 29,068 | +19.894% | |
| 2025-09-11 | 55.06 | 55.39 | 53.73 | 55.39 | -0.252% | 32,884 | +18.541% | |
| 2025-09-10 | 54.48 | 55.61 | 54.14 | 55.53 | +2.624% | 27,719 | +18.242% | |
| 2025-09-09 | 54.80 | 54.80 | 53.62 | 54.11 | -1.349% | 23,083 | +21.345% | |
| 2025-09-08 | 53.58 | 55.00 | 53.00 | 54.85 | +3.530% | 76,444 | +19.708% | |
| 2025-09-05 | 52.38 | 53.04 | 52.00 | 52.98 | +1.145% | 38,048 | +23.934% | |
| 2025-09-04 | 51.97 | 52.48 | 51.88 | 52.38 | +1.120% | 27,942 | +25.353% | |
| 2025-09-03 | 52.05 | 52.75 | 51.66 | 51.80 | -0.480% | 33,103 | +26.757% | |
| 2025-09-02 | 52.65 | 54.70 | 52.04 | 52.05 | -1.149% | 58,616 | +26.148% | |
| 2025-08-29 | 52.85 | 52.99 | 52.03 | 52.66 | +0.238% | 41,371 | +24.699% | |
| 2025-08-28 | 52.05 | 52.73 | 51.68 | 52.53 | +1.773% | 36,768 | +24.995% | |
| 2025-08-27 | 51.49 | 52.21 | 51.19 | 51.62 | +0.899% | 42,307 | +27.211% | |
| 2025-08-26 | 50.33 | 51.30 | 50.23 | 51.16 | +2.167% | 38,347 | +28.355% | |
| 2025-08-25 | 50.50 | 51.20 | 49.80 | 50.07 | -1.814% | 71,924 | +31.136% | |
| 2025-08-22 | 48.12 | 51.46 | 47.96 | 50.99 | +6.796% | 77,065 | +28.758% | |
| 2025-08-21 | 47.20 | 47.85 | 46.62 | 47.75 | +1.165% | 25,157 | +37.508% | |
| 2025-08-20 | 47.35 | 47.37 | 46.54 | 47.20 | -0.106% | 47,352 | +39.110% | |
| 2025-08-19 | 47.99 | 48.06 | 46.91 | 47.25 | -1.109% | 52,704 | +38.963% | |
| 2025-08-18 | 47.45 | 48.03 | 47.05 | 47.78 | +1.315% | 83,070 | +37.422% | |
| 2025-08-15 | 47.00 | 47.84 | 46.41 | 47.16 | -1.545% | 91,578 | +39.228% | Div $1.250 |
| 2025-08-14 | 47.21 | 48.65 | 47.00 | 47.90 | +1.268% | 76,127 | +37.077% | |
| 2025-08-13 | 46.99 | 47.77 | 46.79 | 47.30 | +0.670% | 33,564 | +38.816% | |
| 2025-08-12 | 46.69 | 47.34 | 46.49 | 46.98 | +1.239% | 30,005 | +39.747% | |
| 2025-08-11 | 47.31 | 47.78 | 46.41 | 46.41 | -0.960% | 38,122 | +41.478% | |
| 2025-08-08 | 46.77 | 47.73 | 46.51 | 46.86 | +1.253% | 57,631 | +40.120% | |
| 2025-08-07 | 46.50 | 47.79 | 45.83 | 46.28 | +0.412% | 70,437 | +41.876% | |
| 2025-08-06 | 45.53 | 46.40 | 45.06 | 46.09 | +2.105% | 59,573 | +42.460% | |
| 2025-08-05 | 45.13 | 46.00 | 44.60 | 45.14 | -0.089% | 64,495 | +45.459% | |
| 2025-08-04 | 44.77 | 45.79 | 44.76 | 45.18 | +0.579% | 46,530 | +45.330% | |
| 2025-08-01 | 45.25 | 45.93 | 44.32 | 44.92 | -1.750% | 56,317 | +46.171% | |
| 2025-07-31 | 46.76 | 46.76 | 45.42 | 45.72 | -1.550% | 101,367 | +43.613% | |
| 2025-07-30 | 46.42 | 47.24 | 46.04 | 46.44 | -0.790% | 48,502 | +41.387% | |
| 2025-07-29 | 47.87 | 47.99 | 46.53 | 46.81 | -2.844% | 73,380 | +40.269% | |
| 2025-07-28 | 47.94 | 48.71 | 47.43 | 48.18 | +0.501% | 47,015 | +36.281% | |
| 2025-07-25 | 48.07 | 48.07 | 46.76 | 47.94 | +0.335% | 56,750 | +36.963% | |
| 2025-07-24 | 48.12 | 49.98 | 47.11 | 47.78 | -1.748% | 70,441 | +37.422% | |
| 2025-07-23 | 51.50 | 51.63 | 47.50 | 48.63 | -3.817% | 124,390 | +35.020% | |
| 2025-07-22 | 50.80 | 51.04 | 49.84 | 50.56 | -0.551% | 84,460 | +29.866% | |
| 2025-07-21 | 50.42 | 51.50 | 49.72 | 50.84 | +1.578% | 87,746 | +29.150% | |
| 2025-07-18 | 50.36 | 50.88 | 49.62 | 50.05 | -0.734% | 61,903 | +31.189% | |
| 2025-07-17 | 50.52 | 50.77 | 49.86 | 50.42 | +0.719% | 39,042 | +30.226% | |
| 2025-07-16 | 50.89 | 50.89 | 49.01 | 50.06 | +1.050% | 30,346 | +31.163% | |
| 2025-07-15 | 50.52 | 51.00 | 49.30 | 49.54 | -1.940% | 61,661 | +32.539% | |
| 2025-07-14 | 48.30 | 51.00 | 48.11 | 50.52 | +3.102% | 40,548 | +29.968% | |
| 2025-07-11 | 50.00 | 50.21 | 48.01 | 49.00 | -2.117% | 38,174 | +34.000% | |
| 2025-07-10 | 51.48 | 51.99 | 50.00 | 50.06 | -2.246% | 48,618 | +31.163% | |
| 2025-07-09 | 50.46 | 51.48 | 49.50 | 51.21 | +2.032% | 44,090 | +28.217% | |
| 2025-07-08 | 52.23 | 52.24 | 50.19 | 50.19 | -3.220% | 73,447 | +30.823% | |
| 2025-07-07 | 50.19 | 52.17 | 49.40 | 51.86 | +3.060% | 103,796 | +26.610% | |
| 2025-07-03 | 49.00 | 50.47 | 47.00 | 50.32 | +2.736% | 64,730 | +30.485% | |
| 2025-07-02 | 48.50 | 49.00 | 48.27 | 48.98 | +1.011% | 60,033 | +34.055% | |
| 2025-07-01 | 48.58 | 49.03 | 48.10 | 48.49 | -1.000% | 67,999 | +35.409% | |
| 2025-06-30 | 48.42 | 49.11 | 47.50 | 48.98 | +2.597% | 155,075 | +34.055% | |
| 2025-06-27 | 47.30 | 48.04 | 46.09 | 47.74 | +0.930% | 82,831 | +37.537% | |
| 2025-06-26 | 47.21 | 47.86 | 46.42 | 47.30 | +1.176% | 67,106 | +38.816% | |
| 2025-06-25 | 47.85 | 47.85 | 46.48 | 46.75 | -2.135% | 46,385 | +40.449% | |
| 2025-06-24 | 47.27 | 47.94 | 46.53 | 47.77 | +1.964% | 37,449 | +37.450% | |
| 2025-06-23 | 47.32 | 47.88 | 46.26 | 46.85 | -1.035% | 62,368 | +40.149% | |
| 2025-06-20 | 47.97 | 48.98 | 46.00 | 47.34 | +0.127% | 126,330 | +38.699% | |
| 2025-06-18 | 47.18 | 48.30 | 46.62 | 47.28 | +1.047% | 57,625 | +38.875% | |
| 2025-06-17 | 45.77 | 48.07 | 45.77 | 46.79 | +2.095% | 71,810 | +40.329% | |
| 2025-06-16 | 48.71 | 48.71 | 45.20 | 45.83 | -4.996% | 239,760 | +43.269% | |
| 2025-06-13 | 48.41 | 49.24 | 47.56 | 48.24 | +1.090% | 237,726 | +36.111% | |
| 2025-06-12 | 50.00 | 50.64 | 47.15 | 47.72 | -19.839% | 857,197 | +37.594% | |
| 2025-06-11 | 59.91 | 60.95 | 59.21 | 59.53 | -0.734% | 46,191 | +10.297% | |
| 2025-06-10 | 57.89 | 60.00 | 57.05 | 59.97 | +4.296% | 39,365 | +9.488% | |
| 2025-06-09 | 58.89 | 59.30 | 57.50 | 57.50 | -1.457% | 23,253 | +14.191% | |
| 2025-06-06 | 57.90 | 58.75 | 55.34 | 58.35 | +0.847% | 45,918 | +12.528% | |
| 2025-06-05 | 57.50 | 58.00 | 56.95 | 57.86 | +0.574% | 39,271 | +13.481% | |
| 2025-06-04 | 62.50 | 63.00 | 56.58 | 57.53 | -8.827% | 44,290 | +14.132% | |
| 2025-06-03 | 55.15 | 63.36 | 54.50 | 63.10 | +14.187% | 74,212 | +4.057% | |
| 2025-06-02 | 55.55 | 57.28 | 54.14 | 55.26 | -0.432% | 34,445 | +18.820% | |
| 2025-05-30 | 56.00 | 56.73 | 54.36 | 55.50 | 0.000% | 22,905 | +18.306% | |
| 2025-05-29 | 55.00 | 55.50 | 53.98 | 55.50 | +1.779% | 22,609 | +18.306% | |
| 2025-05-28 | 55.20 | 55.45 | 53.77 | 54.53 | -0.837% | 28,843 | +20.411% | |
| 2025-05-27 | 53.60 | 58.00 | 53.01 | 54.99 | +4.030% | 150,914 | +19.404% | |
| 2025-05-23 | 52.12 | 54.00 | 52.10 | 52.86 | -0.189% | 9,131 | +24.215% | |
| 2025-05-22 | 53.06 | 53.65 | 52.00 | 52.96 | -0.954% | 21,393 | +23.980% | |
| 2025-05-21 | 54.53 | 55.00 | 52.92 | 53.47 | -2.105% | 27,214 | +22.798% | |
| 2025-05-20 | 54.49 | 55.25 | 52.92 | 54.62 | -0.310% | 20,680 | +20.212% | |
| 2025-05-19 | 54.45 | 55.41 | 53.04 | 54.79 | +0.569% | 43,928 | +19.839% | |
| 2025-05-16 | 50.14 | 55.00 | 49.50 | 54.48 | +8.418% | 40,936 | +20.521% | |
| 2025-05-15 | 47.99 | 51.00 | 44.13 | 50.25 | +11.915% | 52,555 | +30.667% | |
| 2025-05-14 | 44.60 | 46.13 | 43.99 | 44.90 | +0.718% | 16,558 | +46.236% | |
| 2025-05-13 | 44.00 | 46.00 | 43.78 | 44.58 | 0.000% | 17,494 | +47.286% |