CAPL
CrossAmerica Partners LP Common units representing limited partner interests
stockNYSE
At CloseNov 13, 2026 3:52:51 PM EST
19.90USD+0.126%(+0.03)30,472
After-hoursNov 13, 2026 4:10:30 PM EST
19.89USD-0.025%(-0.00)
CAPL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 20.00 | 20.00 | 19.80 | 19.89 | +0.101% | 30,472 | 0.000% |
| 2026-11-12 | 20.29 | 20.30 | 19.85 | 19.87 | -1.973% | 52,743 | +0.101% |
| 2026-11-11 | 20.18 | 20.48 | 19.90 | 20.27 | +1.911% | 58,051 | -1.875% |
| 2026-11-10 | 19.19 | 20.00 | 19.12 | 19.89 | +4.082% | 64,151 | 0.000% |
| 2026-11-09 | 19.97 | 19.97 | 18.57 | 19.11 | -3.338% | 181,438 | +4.082% |
| 2026-11-06 | 20.00 | 20.18 | 19.60 | 19.77 | +0.304% | 46,703 | +0.607% |
| 2026-11-05 | 20.19 | 20.33 | 19.65 | 19.71 | -2.763% | 118,402 | +0.913% |
| 2026-11-04 | 21.15 | 21.53 | 20.26 | 20.27 | -4.297% | 61,070 | -1.875% |
| 2026-11-03 | 21.18 | 21.25 | 21.07 | 21.18 | +0.332% | 20,216 | -6.091% |
| 2026-11-02 | 21.77 | 22.00 | 20.95 | 21.11 | -6.219% | 68,902 | -5.779% |
| 2026-10-30 | 22.80 | 22.99 | 22.45 | 22.51 | -0.968% | 69,690 | -11.639% |
| 2026-10-29 | 22.90 | 22.90 | 22.64 | 22.73 | +0.044% | 45,226 | -12.495% |
| 2026-10-28 | 22.45 | 22.86 | 22.43 | 22.72 | +1.338% | 31,032 | -12.456% |
| 2026-10-27 | 22.48 | 22.52 | 22.06 | 22.42 | +0.991% | 40,754 | -11.285% |
| 2026-10-26 | 22.10 | 22.43 | 22.05 | 22.20 | +0.452% | 20,782 | -10.405% |
| 2026-10-23 | 22.12 | 22.30 | 22.09 | 22.10 | -0.361% | 14,661 | -10.000% |
| 2026-10-22 | 22.12 | 22.25 | 21.82 | 22.18 | +1.279% | 34,318 | -10.325% |
| 2026-10-21 | 21.53 | 22.07 | 21.53 | 21.90 | +0.829% | 15,514 | -9.178% |
| 2026-10-20 | 21.80 | 22.01 | 21.43 | 21.72 | +0.138% | 14,103 | -8.425% |
| 2026-10-19 | 21.62 | 22.03 | 21.44 | 21.69 | +0.046% | 22,328 | -8.299% |
| 2026-10-16 | 21.36 | 21.86 | 21.35 | 21.68 | +1.308% | 33,859 | -8.256% |
| 2026-10-15 | 21.49 | 21.49 | 21.20 | 21.40 | -0.093% | 26,220 | -7.056% |
| 2026-10-14 | 21.52 | 21.71 | 21.30 | 21.42 | -0.140% | 10,663 | -7.143% |
| 2026-10-13 | 21.49 | 21.60 | 21.28 | 21.45 | -0.510% | 13,620 | -7.273% |
| 2026-10-12 | 21.66 | 21.70 | 21.39 | 21.56 | +0.748% | 24,611 | -7.746% |
| 2026-10-09 | 21.62 | 21.64 | 21.25 | 21.40 | -0.834% | 34,590 | -7.056% |
| 2026-10-08 | 21.68 | 21.73 | 21.45 | 21.58 | +0.186% | 15,208 | -7.831% |
| 2026-10-07 | 21.53 | 21.83 | 21.30 | 21.54 | -0.600% | 27,251 | -7.660% |
| 2026-10-06 | 21.74 | 21.74 | 21.35 | 21.67 | -0.046% | 44,705 | -8.214% |
| 2026-10-05 | 21.83 | 21.83 | 21.53 | 21.68 | -0.459% | 27,268 | -8.256% |
| 2026-10-02 | 21.50 | 21.87 | 21.20 | 21.78 | +1.208% | 38,977 | -8.678% |
| 2026-10-01 | 21.35 | 21.76 | 21.35 | 21.52 | +0.749% | 59,105 | -7.574% |
| 2026-09-30 | 21.47 | 21.52 | 21.25 | 21.36 | +0.188% | 21,739 | -6.882% |
| 2026-09-29 | 21.48 | 21.61 | 21.26 | 21.32 | -1.251% | 36,056 | -6.707% |
| 2026-09-28 | 21.50 | 21.66 | 21.44 | 21.59 | +0.512% | 12,699 | -7.874% |
| 2026-09-25 | 21.52 | 21.67 | 21.30 | 21.48 | -0.602% | 21,292 | -7.402% |
| 2026-09-24 | 22.06 | 22.15 | 21.36 | 21.61 | -1.459% | 48,223 | -7.959% |
| 2026-09-23 | 22.09 | 22.22 | 21.80 | 21.93 | -0.091% | 20,199 | -9.302% |
| 2026-09-22 | 22.09 | 22.40 | 21.80 | 21.95 | -0.408% | 11,464 | -9.385% |
| 2026-09-21 | 21.81 | 22.45 | 21.74 | 22.04 | +0.456% | 31,694 | -9.755% |
| 2026-09-18 | 22.60 | 22.61 | 21.94 | 21.94 | -2.185% | 35,689 | -9.344% |
| 2026-09-17 | 22.29 | 22.75 | 22.20 | 22.43 | +0.900% | 14,255 | -11.324% |
| 2026-09-16 | 22.34 | 23.19 | 22.10 | 22.23 | -0.269% | 32,030 | -10.526% |
| 2026-09-15 | 22.28 | 22.68 | 22.24 | 22.29 | -1.021% | 22,688 | -10.767% |
| 2026-09-14 | 22.75 | 22.95 | 22.42 | 22.52 | -1.228% | 29,055 | -11.679% |
| 2026-09-11 | 22.80 | 23.29 | 22.54 | 22.80 | -0.437% | 36,853 | -12.763% |
| 2026-09-10 | 23.12 | 23.18 | 22.76 | 22.90 | -1.293% | 15,296 | -13.144% |
| 2026-09-09 | 23.17 | 23.43 | 23.08 | 23.20 | +0.870% | 11,810 | -14.267% |
| 2026-09-08 | 22.83 | 23.38 | 22.76 | 23.00 | +0.656% | 26,457 | -13.522% |
| 2026-09-04 | 22.98 | 22.98 | 22.52 | 22.85 | -0.262% | 54,605 | -12.954% |
| 2026-09-03 | 22.96 | 23.16 | 22.85 | 22.91 | -0.564% | 22,241 | -13.182% |
| 2026-09-02 | 23.11 | 23.37 | 23.00 | 23.04 | -0.946% | 5,597 | -13.672% |
| 2026-09-01 | 23.25 | 23.42 | 23.10 | 23.26 | +0.388% | 14,944 | -14.488% |
| 2026-08-31 | 23.07 | 23.43 | 22.75 | 23.17 | +0.346% | 34,403 | -14.156% |
| 2026-08-28 | 23.13 | 23.47 | 23.02 | 23.09 | -0.731% | 28,805 | -13.859% |
| 2026-08-27 | 23.31 | 23.41 | 23.05 | 23.26 | -0.129% | 20,129 | -14.488% |
| 2026-08-26 | 22.82 | 23.49 | 22.60 | 23.29 | +1.261% | 32,758 | -14.599% |
| 2026-08-25 | 23.25 | 23.50 | 22.86 | 23.00 | -2.044% | 38,691 | -13.522% |
| 2026-08-24 | 23.50 | 23.80 | 23.22 | 23.48 | -1.510% | 57,927 | -15.290% |
| 2026-08-21 | 23.80 | 24.18 | 23.71 | 23.84 | -0.667% | 37,834 | -16.569% |
| 2026-08-20 | 23.93 | 24.35 | 23.41 | 24.00 | +1.180% | 72,229 | -17.125% |
| 2026-08-19 | 23.93 | 24.14 | 23.52 | 23.72 | -1.290% | 24,462 | -16.147% |
| 2026-08-18 | 24.21 | 24.54 | 23.97 | 24.03 | -0.166% | 41,310 | -17.228% |
| 2026-08-17 | 23.75 | 24.63 | 23.63 | 24.07 | +1.992% | 125,874 | -17.366% |
| 2026-08-14 | 23.13 | 23.83 | 22.90 | 23.60 | +1.505% | 44,174 | -15.720% |
| 2026-08-13 | 23.30 | 23.75 | 22.83 | 23.25 | -0.215% | 112,862 | -14.452% |
| 2026-08-12 | 22.57 | 23.48 | 22.48 | 23.30 | +3.832% | 111,118 | -14.635% |
| 2026-08-11 | 22.85 | 23.19 | 22.43 | 22.44 | -0.708% | 54,635 | -11.364% |
| 2026-08-10 | 21.65 | 22.80 | 21.65 | 22.60 | +5.558% | 109,573 | -11.991% |
| 2026-08-07 | 21.86 | 21.86 | 21.34 | 21.41 | -1.336% | 41,400 | -7.099% |
| 2026-08-06 | 21.44 | 21.71 | 21.23 | 21.70 | +2.262% | 29,339 | -8.341% |
| 2026-08-05 | 21.60 | 21.60 | 21.15 | 21.22 | -1.164% | 9,282 | -6.268% |
| 2026-08-04 | 21.15 | 21.63 | 21.08 | 21.47 | +1.035% | 30,881 | -7.359% |
| 2026-08-03 | 21.35 | 21.61 | 21.00 | 21.25 | -4.322% | 72,732 | -6.400% |
| 2026-07-31 | 21.80 | 22.40 | 21.75 | 22.21 | +1.974% | 113,865 | -10.446% |
| 2026-07-30 | 21.90 | 21.91 | 21.50 | 21.78 | -0.366% | 36,786 | -8.678% |
| 2026-07-29 | 22.03 | 22.19 | 21.79 | 21.86 | -0.591% | 63,420 | -9.012% |
| 2026-07-28 | 21.95 | 22.16 | 21.80 | 21.99 | +0.091% | 32,505 | -9.550% |
| 2026-07-27 | 21.79 | 21.97 | 21.70 | 21.97 | +0.965% | 28,801 | -9.467% |
| 2026-07-24 | 21.95 | 22.16 | 21.70 | 21.76 | -0.730% | 23,093 | -8.594% |
| 2026-07-23 | 22.05 | 22.17 | 21.82 | 21.92 | -0.590% | 19,330 | -9.261% |
| 2026-07-22 | 22.18 | 22.32 | 21.96 | 22.05 | +0.273% | 26,299 | -9.796% |
| 2026-07-21 | 22.02 | 22.42 | 21.70 | 21.99 | -0.045% | 31,590 | -9.550% |
| 2026-07-20 | 22.31 | 22.48 | 21.95 | 22.00 | -1.961% | 29,054 | -9.591% |
| 2026-07-17 | 22.40 | 22.81 | 22.25 | 22.44 | -0.045% | 40,123 | -11.364% |
| 2026-07-16 | 22.38 | 22.75 | 22.20 | 22.45 | +0.178% | 38,512 | -11.403% |
| 2026-07-15 | 22.37 | 22.81 | 22.35 | 22.41 | -0.267% | 17,842 | -11.245% |
| 2026-07-14 | 22.66 | 22.69 | 22.31 | 22.47 | -0.575% | 24,934 | -11.482% |
| 2026-07-13 | 22.54 | 22.85 | 22.50 | 22.60 | +0.534% | 26,181 | -11.991% |
| 2026-07-10 | 22.64 | 22.89 | 22.33 | 22.48 | -0.044% | 12,990 | -11.521% |
| 2026-07-09 | 22.51 | 22.71 | 22.43 | 22.49 | -0.750% | 10,773 | -11.561% |
| 2026-07-08 | 22.56 | 22.85 | 22.40 | 22.66 | +0.399% | 26,727 | -12.224% |
| 2026-07-07 | 22.40 | 22.73 | 22.13 | 22.57 | +0.400% | 25,110 | -11.874% |
| 2026-07-06 | 22.60 | 22.60 | 22.41 | 22.48 | -0.178% | 20,154 | -11.521% |
| 2026-07-02 | 22.39 | 22.62 | 22.22 | 22.52 | +0.896% | 17,408 | -11.679% |
| 2026-07-01 | 22.40 | 22.65 | 22.18 | 22.32 | -0.446% | 15,921 | -10.887% |
| 2026-06-30 | 22.75 | 22.75 | 22.26 | 22.42 | -0.089% | 20,645 | -11.285% |
| 2026-06-29 | 22.30 | 22.59 | 22.28 | 22.44 | +0.763% | 28,823 | -11.364% |
| 2026-06-26 | 22.46 | 22.50 | 22.06 | 22.27 | -0.403% | 12,898 | -10.687% |
| 2026-06-25 | 21.76 | 22.41 | 21.66 | 22.36 | +2.663% | 41,939 | -11.047% |
| 2026-06-24 | 22.07 | 22.11 | 21.58 | 21.78 | -0.865% | 41,560 | -8.678% |
| 2026-06-23 | 21.64 | 22.07 | 21.34 | 21.97 | +1.525% | 47,648 | -9.467% |
| 2026-06-22 | 21.74 | 21.96 | 21.51 | 21.64 | -1.726% | 29,475 | -8.087% |
| 2026-06-18 | 21.30 | 22.02 | 21.30 | 22.02 | +2.610% | 78,489 | -9.673% |
| 2026-06-17 | 21.75 | 21.75 | 21.35 | 21.46 | -1.379% | 38,699 | -7.316% |
| 2026-06-16 | 21.68 | 22.09 | 21.54 | 21.76 | -0.457% | 41,521 | -8.594% |
| 2026-06-15 | 22.15 | 22.40 | 21.69 | 21.86 | -2.844% | 55,943 | -9.012% |
| 2026-06-12 | 22.15 | 22.60 | 22.15 | 22.50 | +0.536% | 80,040 | -11.600% |
| 2026-06-11 | 22.49 | 22.75 | 22.37 | 22.38 | -0.356% | 29,536 | -11.126% |
| 2026-06-10 | 22.10 | 22.74 | 22.03 | 22.46 | +1.998% | 53,685 | -11.443% |
| 2026-06-09 | 22.22 | 22.50 | 22.00 | 22.02 | -1.565% | 69,611 | -9.673% |
| 2026-06-08 | 22.07 | 22.68 | 22.07 | 22.37 | +1.222% | 51,035 | -11.086% |
| 2026-06-05 | 21.88 | 22.23 | 21.74 | 22.10 | +1.562% | 45,069 | -10.000% |
| 2026-06-04 | 21.67 | 22.14 | 21.67 | 21.76 | -0.594% | 57,001 | -8.594% |
| 2026-06-03 | 21.83 | 22.23 | 21.75 | 21.89 | -0.228% | 22,225 | -9.137% |
| 2026-06-02 | 21.63 | 22.17 | 21.63 | 21.94 | +0.046% | 45,503 | -9.344% |
| 2026-06-01 | 21.64 | 22.41 | 21.64 | 21.93 | +1.434% | 91,021 | -9.302% |
| 2026-05-29 | 21.89 | 22.10 | 21.52 | 21.62 | -2.039% | 35,600 | -8.002% |
| 2026-05-28 | 22.52 | 22.55 | 21.87 | 22.07 | -2.042% | 65,417 | -9.878% |
| 2026-05-27 | 22.73 | 22.99 | 22.25 | 22.53 | -1.011% | 43,208 | -11.718% |
| 2026-05-26 | 22.81 | 23.25 | 22.50 | 22.76 | +0.309% | 55,802 | -12.610% |
| 2026-05-22 | 22.48 | 22.83 | 22.48 | 22.69 | +0.088% | 44,761 | -12.340% |
| 2026-05-21 | 22.40 | 23.13 | 22.20 | 22.67 | +0.711% | 25,286 | -12.263% |
| 2026-05-20 | 23.02 | 23.18 | 22.26 | 22.51 | -1.960% | 39,535 | -11.639% |
| 2026-05-19 | 22.61 | 23.34 | 22.50 | 22.96 | +1.101% | 75,801 | -13.371% |
| 2026-05-18 | 22.95 | 23.10 | 22.59 | 22.71 | -1.304% | 38,942 | -12.417% |
| 2026-05-15 | 23.00 | 23.12 | 22.58 | 23.01 | +1.232% | 60,787 | -13.559% |
| 2026-05-14 | 22.79 | 23.13 | 22.52 | 22.73 | +0.265% | 86,969 | -12.495% |
| 2026-05-13 | 22.19 | 22.70 | 22.12 | 22.67 | +2.117% | 61,371 | -12.263% |
| 2026-05-12 | 22.99 | 22.99 | 22.11 | 22.20 | -2.073% | 25,264 | -10.405% |
| 2026-05-11 | 21.84 | 22.77 | 21.64 | 22.67 | +4.566% | 67,906 | -12.263% |
| 2026-05-08 | 21.74 | 21.86 | 21.52 | 21.68 | +1.689% | 39,859 | -8.256% |
| 2026-05-07 | 20.71 | 21.44 | 20.40 | 21.32 | +2.896% | 67,849 | -6.707% |
| 2026-05-06 | 20.60 | 20.87 | 20.27 | 20.72 | -0.719% | 67,770 | -4.006% |
| 2026-05-05 | 20.63 | 21.00 | 20.60 | 20.87 | +0.578% | 46,641 | -4.696% |
| 2026-05-04 | 20.55 | 20.99 | 20.47 | 20.75 | -2.445% | 39,326 | -4.145% |
| 2026-05-01 | 21.24 | 21.50 | 21.14 | 21.27 | +0.236% | 117,138 | -6.488% |
| 2026-04-30 | 20.92 | 21.23 | 20.92 | 21.22 | +0.616% | 53,145 | -6.268% |
| 2026-04-29 | 21.13 | 21.20 | 20.91 | 21.09 | -0.142% | 50,341 | -5.690% |
| 2026-04-28 | 21.24 | 21.29 | 20.98 | 21.12 | 0.000% | 44,172 | -5.824% |
| 2026-04-27 | 20.87 | 21.12 | 20.85 | 21.12 | +1.198% | 24,025 | -5.824% |
| 2026-04-24 | 21.05 | 21.07 | 20.69 | 20.87 | 0.000% | 30,135 | -4.696% |
| 2026-04-23 | 21.35 | 21.35 | 20.75 | 20.87 | -0.429% | 39,561 | -4.696% |
| 2026-04-22 | 21.25 | 21.34 | 20.88 | 20.96 | -0.758% | 18,786 | -5.105% |
| 2026-04-21 | 21.37 | 21.50 | 20.91 | 21.12 | -0.752% | 32,505 | -5.824% |
| 2026-04-20 | 21.00 | 21.43 | 21.00 | 21.28 | +0.805% | 24,660 | -6.532% |
| 2026-04-17 | 20.76 | 21.21 | 20.75 | 21.11 | +0.572% | 36,680 | -5.779% |
| 2026-04-16 | 21.18 | 21.63 | 20.85 | 20.99 | -1.409% | 43,236 | -5.241% |
| 2026-04-15 | 21.27 | 21.45 | 21.05 | 21.29 | +0.519% | 13,965 | -6.576% |
| 2026-04-14 | 21.31 | 21.38 | 21.00 | 21.18 | +0.095% | 22,486 | -6.091% |
| 2026-04-13 | 21.50 | 21.50 | 21.00 | 21.16 | -1.581% | 31,347 | -6.002% |
| 2026-04-10 | 21.39 | 21.50 | 21.00 | 21.50 | +1.129% | 19,083 | -7.488% |
| 2026-04-09 | 21.55 | 21.55 | 21.05 | 21.26 | -1.116% | 23,987 | -6.444% |
| 2026-04-08 | 20.90 | 21.50 | 20.83 | 21.50 | +2.723% | 52,415 | -7.488% |
| 2026-04-07 | 21.18 | 21.18 | 20.76 | 20.93 | +0.432% | 20,397 | -4.969% |
| 2026-04-06 | 20.75 | 21.01 | 20.75 | 20.84 | 0.000% | 51,814 | -4.559% |
| 2026-04-02 | 20.93 | 21.19 | 20.75 | 20.84 | -0.192% | 29,185 | -4.559% |
| 2026-04-01 | 20.57 | 20.89 | 20.57 | 20.88 | +0.481% | 18,046 | -4.741% |
| 2026-03-31 | 20.64 | 20.99 | 20.57 | 20.78 | +1.021% | 20,590 | -4.283% |
| 2026-03-30 | 21.50 | 21.50 | 20.43 | 20.57 | -4.503% | 114,685 | -3.306% |
| 2026-03-27 | 21.71 | 21.80 | 21.54 | 21.54 | -0.508% | 28,160 | -7.660% |
| 2026-03-26 | 21.75 | 21.79 | 21.57 | 21.65 | -0.092% | 20,983 | -8.129% |
| 2026-03-25 | 21.59 | 21.89 | 21.56 | 21.67 | -0.505% | 22,500 | -8.214% |
| 2026-03-24 | 21.75 | 21.83 | 21.58 | 21.78 | +0.046% | 13,294 | -8.678% |
| 2026-03-23 | 21.98 | 22.09 | 21.45 | 21.77 | -1.315% | 90,382 | -8.636% |
| 2026-03-20 | 22.07 | 22.07 | 21.68 | 22.06 | +0.685% | 45,233 | -9.837% |
| 2026-03-19 | 22.05 | 22.14 | 21.67 | 21.91 | -0.046% | 16,574 | -9.220% |
| 2026-03-18 | 21.82 | 22.12 | 21.50 | 21.92 | +0.458% | 29,724 | -9.261% |
| 2026-03-17 | 21.51 | 21.95 | 21.47 | 21.82 | +1.630% | 34,811 | -8.845% |
| 2026-03-16 | 21.50 | 21.71 | 21.31 | 21.47 | -1.287% | 47,205 | -7.359% |
| 2026-03-13 | 22.05 | 22.23 | 21.53 | 21.75 | -1.894% | 43,190 | -8.552% |
| 2026-03-12 | 22.07 | 22.32 | 22.07 | 22.17 | +1.418% | 19,449 | -10.284% |
| 2026-03-11 | 21.83 | 22.19 | 21.75 | 21.86 | -0.455% | 21,005 | -9.012% |
| 2026-03-10 | 22.24 | 22.50 | 21.83 | 21.96 | -1.877% | 44,360 | -9.426% |
| 2026-03-09 | 22.69 | 22.78 | 21.68 | 22.38 | -0.401% | 67,756 | -11.126% |
| 2026-03-06 | 22.25 | 22.47 | 21.67 | 22.47 | +2.838% | 52,887 | -11.482% |
| 2026-03-05 | 21.39 | 21.90 | 21.38 | 21.85 | +2.390% | 38,619 | -8.970% |
| 2026-03-04 | 20.93 | 21.43 | 20.59 | 21.34 | +2.252% | 40,651 | -6.795% |
| 2026-03-03 | 20.99 | 20.99 | 20.52 | 20.87 | +1.360% | 40,685 | -4.696% |
| 2026-03-02 | 20.49 | 20.84 | 20.49 | 20.59 | +2.032% | 21,607 | -3.400% |
| 2026-02-27 | 20.40 | 20.68 | 20.03 | 20.18 | -0.444% | 340,436 | -1.437% |
| 2026-02-26 | 20.74 | 21.05 | 20.16 | 20.27 | +2.477% | 263,510 | -1.875% |
| 2026-02-25 | 20.92 | 20.92 | 19.78 | 19.78 | -2.465% | 354,852 | +0.556% |
| 2026-02-24 | 20.63 | 20.78 | 20.20 | 20.28 | -2.406% | 111,722 | -1.923% |
| 2026-02-23 | 21.17 | 21.34 | 20.17 | 20.78 | -2.533% | 119,724 | -4.283% |
| 2026-02-20 | 22.23 | 22.25 | 21.04 | 21.32 | -3.179% | 61,439 | -6.707% |
| 2026-02-19 | 22.25 | 22.52 | 21.80 | 22.02 | -1.300% | 61,874 | -9.673% |
| 2026-02-18 | 22.56 | 22.79 | 22.25 | 22.31 | -1.152% | 31,286 | -10.847% |
| 2026-02-17 | 23.17 | 23.17 | 22.39 | 22.57 | -2.547% | 49,470 | -11.874% |
| 2026-02-13 | 22.85 | 23.24 | 22.50 | 23.16 | +2.026% | 29,136 | -14.119% |
| 2026-02-12 | 23.00 | 23.15 | 22.69 | 22.70 | -1.261% | 48,399 | -12.379% |
| 2026-02-11 | 22.30 | 23.05 | 22.20 | 22.99 | +2.956% | 60,487 | -13.484% |
| 2026-02-10 | 22.03 | 22.38 | 21.96 | 22.33 | +1.178% | 22,059 | -10.927% |
| 2026-02-09 | 22.07 | 22.10 | 21.84 | 22.07 | +0.501% | 17,363 | -9.878% |
| 2026-02-06 | 22.23 | 22.23 | 21.93 | 21.96 | -0.992% | 21,909 | -9.426% |
| 2026-02-05 | 22.14 | 22.32 | 22.03 | 22.18 | -0.135% | 15,120 | -10.325% |
| 2026-02-04 | 21.92 | 22.34 | 21.92 | 22.21 | +0.498% | 16,688 | -10.446% |
| 2026-02-03 | 21.95 | 22.18 | 21.78 | 22.10 | +0.363% | 18,416 | -10.000% |
| 2026-02-02 | 21.99 | 22.29 | 21.75 | 22.02 | -2.350% | 36,043 | -9.673% |
| 2026-01-30 | 22.80 | 22.82 | 22.26 | 22.55 | -0.966% | 53,959 | -11.796% |
| 2026-01-29 | 22.82 | 22.92 | 22.70 | 22.77 | +0.931% | 22,180 | -12.648% |
| 2026-01-28 | 22.50 | 22.75 | 22.43 | 22.56 | -0.221% | 34,400 | -11.835% |
| 2026-01-27 | 22.80 | 22.80 | 22.56 | 22.61 | -0.703% | 26,977 | -12.030% |
| 2026-01-26 | 22.64 | 22.86 | 22.55 | 22.77 | +1.110% | 24,902 | -12.648% |
| 2026-01-23 | 22.65 | 22.80 | 22.51 | 22.52 | -0.044% | 23,410 | -11.679% |
| 2026-01-22 | 22.25 | 22.66 | 22.25 | 22.53 | +1.304% | 36,467 | -11.718% |
| 2026-01-21 | 22.00 | 22.31 | 22.00 | 22.24 | +1.091% | 15,436 | -10.567% |
| 2026-01-20 | 21.82 | 22.15 | 21.64 | 22.00 | +0.917% | 55,071 | -9.591% |
| 2026-01-16 | 21.74 | 21.90 | 21.54 | 21.80 | +1.348% | 24,876 | -8.761% |
| 2026-01-15 | 21.43 | 21.66 | 21.24 | 21.51 | -0.555% | 25,113 | -7.531% |
| 2026-01-14 | 21.47 | 21.89 | 21.47 | 21.63 | +1.028% | 17,840 | -8.044% |
| 2026-01-13 | 21.10 | 21.45 | 21.10 | 21.41 | +2.098% | 12,269 | -7.099% |
| 2026-01-12 | 21.05 | 21.17 | 20.91 | 20.97 | -0.285% | 37,323 | -5.150% |
| 2026-01-09 | 21.08 | 21.09 | 20.90 | 21.03 | +0.238% | 12,752 | -5.421% |
| 2026-01-08 | 20.86 | 21.07 | 20.81 | 20.98 | +0.865% | 20,878 | -5.195% |
| 2026-01-07 | 20.66 | 20.86 | 20.66 | 20.80 | +0.629% | 19,417 | -4.375% |
| 2026-01-06 | 21.00 | 21.00 | 20.60 | 20.67 | -1.195% | 37,439 | -3.774% |
| 2026-01-05 | 20.64 | 20.99 | 20.64 | 20.92 | +1.455% | 28,218 | -4.924% |
| 2026-01-02 | 20.42 | 20.71 | 20.27 | 20.62 | +0.097% | 14,155 | -3.540% |
| 2025-12-31 | 20.50 | 20.64 | 20.20 | 20.60 | +0.439% | 59,072 | -3.447% |
| 2025-12-30 | 20.85 | 20.85 | 20.50 | 20.51 | -1.252% | 31,273 | -3.023% |
| 2025-12-29 | 20.88 | 20.90 | 20.63 | 20.77 | -0.384% | 21,126 | -4.237% |
| 2025-12-26 | 20.78 | 20.98 | 20.66 | 20.85 | 0.000% | 23,108 | -4.604% |
| 2025-12-24 | 20.74 | 21.17 | 20.74 | 20.85 | +0.144% | 3,589 | -4.604% |
| 2025-12-23 | 20.66 | 21.02 | 20.66 | 20.82 | +0.386% | 14,255 | -4.467% |
| 2025-12-22 | 20.51 | 21.00 | 20.51 | 20.74 | +1.171% | 21,230 | -4.098% |
| 2025-12-19 | 21.10 | 21.23 | 20.50 | 20.50 | -2.474% | 42,798 | -2.976% |
| 2025-12-18 | 20.75 | 21.20 | 20.60 | 21.02 | +1.350% | 29,648 | -5.376% |
| 2025-12-17 | 20.58 | 20.77 | 20.55 | 20.74 | +0.290% | 19,859 | -4.098% |
| 2025-12-16 | 20.64 | 20.75 | 20.42 | 20.68 | -0.385% | 36,623 | -3.820% |
| 2025-12-15 | 20.79 | 20.89 | 20.50 | 20.76 | -0.479% | 28,351 | -4.191% |
| 2025-12-12 | 20.85 | 20.93 | 20.75 | 20.86 | +0.482% | 16,333 | -4.650% |
| 2025-12-11 | 20.60 | 20.84 | 20.52 | 20.76 | +0.241% | 33,574 | -4.191% |
| 2025-12-10 | 20.67 | 20.80 | 20.48 | 20.71 | +0.681% | 28,356 | -3.959% |
| 2025-12-09 | 20.60 | 20.90 | 20.47 | 20.57 | +0.735% | 14,509 | -3.306% |
| 2025-12-08 | 20.50 | 20.70 | 20.42 | 20.42 | -0.390% | 12,931 | -2.595% |
| 2025-12-05 | 20.65 | 20.83 | 20.40 | 20.50 | -0.726% | 25,503 | -2.976% |
| 2025-12-04 | 20.61 | 20.93 | 20.42 | 20.65 | +0.243% | 37,178 | -3.680% |
| 2025-12-03 | 20.45 | 20.60 | 20.45 | 20.60 | +0.292% | 8,520 | -3.447% |
| 2025-12-02 | 20.69 | 20.72 | 20.45 | 20.54 | -1.155% | 9,724 | -3.165% |
| 2025-12-01 | 20.42 | 20.90 | 20.34 | 20.78 | +1.863% | 17,657 | -4.283% |
| 2025-11-28 | 20.40 | 20.69 | 20.38 | 20.40 | +0.049% | 9,677 | -2.500% |
| 2025-11-26 | 20.60 | 20.78 | 20.26 | 20.39 | -0.488% | 26,621 | -2.452% |
| 2025-11-25 | 20.30 | 20.50 | 20.28 | 20.49 | +0.936% | 15,048 | -2.928% |
| 2025-11-24 | 20.69 | 20.70 | 20.20 | 20.30 | -2.451% | 19,778 | -2.020% |
| 2025-11-21 | 20.39 | 20.89 | 20.39 | 20.81 | +1.413% | 12,517 | -4.421% |
| 2025-11-20 | 20.80 | 20.87 | 20.41 | 20.52 | -0.581% | 10,514 | -3.070% |
| 2025-11-19 | 20.97 | 20.97 | 20.47 | 20.64 | -1.854% | 69,971 | -3.634% |
| 2025-11-18 | 20.87 | 21.13 | 20.87 | 21.03 | -0.095% | 8,248 | -5.421% |
| 2025-11-17 | 21.15 | 21.24 | 20.99 | 21.05 | -0.473% | 23,146 | -5.511% |
| 2025-11-14 | 21.03 | 21.26 | 20.89 | 21.15 | +1.099% | 20,235 | -5.957% |
| 2025-11-13 | 21.00 | 21.25 | 20.86 | 20.92 | -0.238% | 34,255 | -4.924% |
| 2025-11-12 | 20.80 | 20.99 | 20.64 | 20.97 | +1.207% | 40,868 | -5.150% |
| 2025-11-11 | 20.70 | 20.80 | 20.61 | 20.72 | -0.289% | 23,051 | -4.006% |
| 2025-11-10 | 20.50 | 20.78 | 20.31 | 20.78 | +0.386% | 19,132 | -4.283% |
| 2025-11-07 | 20.36 | 20.87 | 20.27 | 20.70 | +0.828% | 19,099 | -3.913% |
| 2025-11-06 | 20.84 | 20.84 | 20.08 | 20.53 | +2.445% | 21,728 | -3.117% |
| 2025-11-05 | 20.10 | 20.19 | 19.90 | 20.04 | 0.000% | 56,310 | -0.749% |
| 2025-11-04 | 20.12 | 20.26 | 20.03 | 20.04 | -1.135% | 25,762 | -0.749% |
| 2025-11-03 | 20.59 | 20.60 | 20.16 | 20.27 | -4.297% | 35,666 | -1.875% |
| 2025-10-31 | 20.87 | 21.26 | 20.74 | 21.18 | +1.925% | 93,717 | -6.091% |
| 2025-10-30 | 20.70 | 20.96 | 20.49 | 20.78 | +0.874% | 24,401 | -4.283% |
| 2025-10-29 | 20.99 | 20.99 | 20.59 | 20.60 | -1.483% | 34,743 | -3.447% |
| 2025-10-28 | 21.20 | 21.20 | 20.86 | 20.91 | -0.994% | 24,621 | -4.878% |
| 2025-10-27 | 20.99 | 21.26 | 20.98 | 21.12 | +0.142% | 28,161 | -5.824% |
| 2025-10-24 | 20.84 | 21.13 | 20.75 | 21.09 | +1.443% | 27,603 | -5.690% |
| 2025-10-23 | 20.48 | 21.00 | 20.48 | 20.79 | +2.212% | 51,084 | -4.329% |
| 2025-10-22 | 19.98 | 20.39 | 19.98 | 20.34 | +1.802% | 29,060 | -2.212% |
| 2025-10-21 | 20.14 | 20.37 | 19.90 | 19.98 | -0.794% | 9,728 | -0.450% |
| 2025-10-20 | 20.03 | 20.30 | 19.81 | 20.14 | +0.750% | 31,090 | -1.241% |
| 2025-10-17 | 19.96 | 19.99 | 19.80 | 19.99 | +0.553% | 10,444 | -0.500% |
| 2025-10-16 | 20.13 | 20.30 | 19.80 | 19.88 | -0.401% | 22,881 | +0.050% |
| 2025-10-15 | 19.97 | 20.37 | 19.88 | 19.96 | -0.449% | 38,535 | -0.351% |
| 2025-10-14 | 19.92 | 20.07 | 19.77 | 20.05 | +0.602% | 27,044 | -0.798% |
| 2025-10-13 | 19.92 | 20.10 | 19.87 | 19.93 | +0.809% | 21,248 | -0.201% |
| 2025-10-10 | 20.06 | 20.06 | 19.67 | 19.77 | -0.553% | 41,352 | +0.607% |
| 2025-10-09 | 20.11 | 20.39 | 19.85 | 19.88 | -1.438% | 48,616 | +0.050% |
| 2025-10-08 | 20.13 | 20.39 | 20.00 | 20.17 | 0.000% | 25,752 | -1.388% |
| 2025-10-07 | 20.49 | 20.49 | 20.02 | 20.17 | -0.885% | 33,656 | -1.388% |
| 2025-10-06 | 20.49 | 20.55 | 20.28 | 20.35 | -0.098% | 28,535 | -2.260% |
| 2025-10-03 | 20.34 | 20.84 | 20.29 | 20.37 | +0.049% | 25,936 | -2.356% |
| 2025-10-02 | 20.90 | 21.13 | 20.20 | 20.36 | -2.303% | 71,732 | -2.308% |
| 2025-10-01 | 20.92 | 21.07 | 20.81 | 20.84 | -0.903% | 27,150 | -4.559% |
| 2025-09-30 | 21.07 | 21.20 | 20.81 | 21.03 | -0.849% | 21,162 | -5.421% |
| 2025-09-29 | 21.31 | 21.49 | 21.10 | 21.21 | -0.842% | 11,833 | -6.223% |
| 2025-09-26 | 21.42 | 21.50 | 21.28 | 21.39 | -0.512% | 13,184 | -7.013% |
| 2025-09-25 | 21.01 | 21.50 | 21.01 | 21.50 | +1.559% | 27,471 | -7.488% |
| 2025-09-24 | 21.05 | 21.39 | 21.05 | 21.17 | +0.237% | 17,990 | -6.046% |
| 2025-09-23 | 21.02 | 21.29 | 20.97 | 21.12 | +0.428% | 13,658 | -5.824% |
| 2025-09-22 | 21.20 | 21.25 | 20.88 | 21.03 | +0.095% | 22,017 | -5.421% |
| 2025-09-19 | 21.48 | 21.48 | 20.90 | 21.01 | -1.685% | 68,454 | -5.331% |
| 2025-09-18 | 21.08 | 21.46 | 21.07 | 21.37 | +1.424% | 29,203 | -6.926% |
| 2025-09-17 | 21.34 | 21.41 | 20.97 | 21.07 | -0.378% | 29,600 | -5.600% |
| 2025-09-16 | 21.11 | 21.35 | 20.81 | 21.15 | +0.714% | 29,202 | -5.957% |
| 2025-09-15 | 20.56 | 21.05 | 20.53 | 21.00 | +3.397% | 62,268 | -5.286% |
| 2025-09-12 | 20.62 | 20.62 | 20.25 | 20.31 | -1.072% | 18,222 | -2.068% |
| 2025-09-11 | 20.42 | 20.63 | 20.38 | 20.53 | +0.391% | 17,587 | -3.117% |
| 2025-09-10 | 20.43 | 20.67 | 20.30 | 20.45 | -0.098% | 26,714 | -2.738% |
| 2025-09-09 | 20.50 | 20.65 | 20.34 | 20.47 | +0.098% | 18,640 | -2.833% |
| 2025-09-08 | 20.72 | 20.72 | 20.16 | 20.45 | -0.535% | 60,878 | -2.738% |
| 2025-09-05 | 21.01 | 21.02 | 20.45 | 20.56 | -2.095% | 18,994 | -3.259% |
| 2025-09-04 | 20.98 | 21.17 | 20.50 | 21.00 | +0.962% | 17,610 | -5.286% |
| 2025-09-03 | 20.86 | 21.04 | 20.35 | 20.80 | +0.435% | 30,978 | -4.375% |
| 2025-09-02 | 20.75 | 21.09 | 20.68 | 20.71 | -0.481% | 25,223 | -3.959% |
| 2025-08-29 | 21.09 | 21.22 | 20.79 | 20.81 | -0.716% | 26,243 | -4.421% |
| 2025-08-28 | 20.70 | 21.25 | 20.70 | 20.96 | +0.624% | 20,726 | -5.105% |
| 2025-08-27 | 21.02 | 21.25 | 20.65 | 20.83 | -0.857% | 16,965 | -4.513% |
| 2025-08-26 | 21.14 | 21.39 | 20.65 | 21.01 | 0.000% | 28,433 | -5.331% |
| 2025-08-25 | 20.93 | 21.31 | 20.93 | 21.01 | -0.379% | 10,882 | -5.331% |
| 2025-08-22 | 20.89 | 21.39 | 20.77 | 21.09 | +0.957% | 22,523 | -5.690% |
| 2025-08-21 | 20.65 | 20.89 | 20.65 | 20.89 | +1.359% | 13,595 | -4.787% |
| 2025-08-20 | 20.44 | 20.67 | 20.27 | 20.61 | +0.684% | 14,150 | -3.493% |
| 2025-08-19 | 20.50 | 20.54 | 20.34 | 20.47 | +0.147% | 10,082 | -2.833% |
| 2025-08-18 | 20.34 | 20.58 | 20.19 | 20.44 | +0.739% | 12,813 | -2.691% |
| 2025-08-15 | 21.04 | 21.05 | 20.00 | 20.29 | -2.546% | 63,698 | -1.971% |
| 2025-08-14 | 20.69 | 21.25 | 20.44 | 20.82 | +0.580% | 37,846 | -4.467% |
| 2025-08-13 | 20.49 | 20.87 | 20.05 | 20.70 | +1.173% | 74,103 | -3.913% |
| 2025-08-12 | 19.90 | 20.46 | 19.71 | 20.46 | +4.281% | 51,510 | -2.786% |
| 2025-08-11 | 20.35 | 20.49 | 19.61 | 19.62 | -3.445% | 69,221 | +1.376% |
| 2025-08-08 | 20.29 | 20.43 | 20.11 | 20.32 | +0.744% | 49,767 | -2.116% |
| 2025-08-07 | 20.33 | 20.33 | 20.03 | 20.17 | +0.448% | 24,225 | -1.388% |
| 2025-08-06 | 20.10 | 20.24 | 19.98 | 20.08 | +0.150% | 19,303 | -0.946% |
| 2025-08-05 | 19.98 | 20.26 | 19.93 | 20.05 | +0.350% | 50,356 | -0.798% |
| 2025-08-04 | 20.50 | 20.77 | 19.78 | 19.98 | -7.285% | 97,856 | -0.450% |
| 2025-08-01 | 21.50 | 21.66 | 21.13 | 21.55 | +0.233% | 78,528 | -7.703% |
| 2025-07-31 | 21.99 | 22.41 | 21.42 | 21.50 | -1.737% | 42,212 | -7.488% |
| 2025-07-30 | 22.19 | 22.31 | 21.72 | 21.88 | -1.530% | 43,517 | -9.095% |
| 2025-07-29 | 22.24 | 22.49 | 22.20 | 22.22 | +0.271% | 34,783 | -10.486% |
| 2025-07-28 | 22.27 | 22.43 | 22.12 | 22.16 | -0.090% | 20,954 | -10.244% |
| 2025-07-25 | 22.23 | 22.42 | 22.05 | 22.18 | +0.271% | 24,585 | -10.325% |
| 2025-07-24 | 21.50 | 22.19 | 21.50 | 22.12 | +2.124% | 31,441 | -10.081% |
| 2025-07-23 | 21.25 | 21.86 | 21.19 | 21.66 | +2.170% | 21,290 | -8.172% |
| 2025-07-22 | 21.04 | 21.35 | 21.04 | 21.20 | +0.617% | 11,814 | -6.179% |
| 2025-07-21 | 20.94 | 21.36 | 20.94 | 21.07 | -0.707% | 29,934 | -5.600% |
| 2025-07-18 | 21.06 | 21.39 | 20.67 | 21.22 | +0.760% | 39,096 | -6.268% |
| 2025-07-17 | 20.40 | 21.09 | 20.30 | 21.06 | +2.582% | 45,895 | -5.556% |
| 2025-07-16 | 20.83 | 20.83 | 20.45 | 20.53 | -0.725% | 37,283 | -3.117% |
| 2025-07-15 | 20.66 | 20.85 | 20.50 | 20.68 | -0.337% | 16,634 | -3.820% |
| 2025-07-14 | 20.75 | 20.75 | 20.58 | 20.75 | +0.193% | 11,867 | -4.145% |
| 2025-07-11 | 20.74 | 20.74 | 20.60 | 20.71 | -0.048% | 16,119 | -3.959% |
| 2025-07-10 | 20.92 | 21.03 | 20.61 | 20.72 | -0.624% | 26,910 | -4.006% |
| 2025-07-09 | 20.90 | 20.90 | 20.61 | 20.85 | +0.048% | 47,467 | -4.604% |
| 2025-07-08 | 20.67 | 21.02 | 20.67 | 20.84 | +0.676% | 13,635 | -4.559% |
| 2025-07-07 | 20.98 | 20.98 | 20.60 | 20.70 | -0.169% | 18,396 | -3.913% |
| 2025-07-03 | 21.03 | 21.14 | 20.55 | 20.73 | -1.262% | 23,891 | -4.075% |
| 2025-07-02 | 20.81 | 21.15 | 20.80 | 21.00 | +0.623% | 18,596 | -5.286% |
| 2025-07-01 | 20.92 | 21.12 | 20.80 | 20.87 | -0.239% | 13,332 | -4.696% |
| 2025-06-30 | 21.06 | 21.23 | 20.73 | 20.92 | +0.096% | 31,888 | -4.924% |
| 2025-06-27 | 21.16 | 21.44 | 20.81 | 20.90 | -1.135% | 46,053 | -4.833% |
| 2025-06-26 | 20.72 | 21.15 | 20.72 | 21.14 | +1.197% | 18,380 | -5.913% |
| 2025-06-25 | 21.25 | 21.49 | 20.72 | 20.89 | -2.063% | 26,751 | -4.787% |
| 2025-06-24 | 21.41 | 21.66 | 21.28 | 21.33 | -0.374% | 13,656 | -6.751% |
| 2025-06-23 | 21.21 | 21.68 | 21.15 | 21.41 | +1.181% | 16,153 | -7.099% |
| 2025-06-20 | 21.45 | 21.45 | 21.02 | 21.16 | -1.581% | 66,888 | -6.002% |
| 2025-06-18 | 21.70 | 21.87 | 21.19 | 21.50 | -0.278% | 29,427 | -7.488% |
| 2025-06-17 | 21.76 | 22.28 | 21.50 | 21.56 | -0.370% | 22,765 | -7.746% |
| 2025-06-16 | 21.75 | 21.99 | 21.50 | 21.64 | -1.232% | 28,251 | -8.087% |
| 2025-06-13 | 22.05 | 22.37 | 21.76 | 21.91 | -1.039% | 36,647 | -9.220% |
| 2025-06-12 | 21.75 | 22.42 | 21.75 | 22.14 | +1.281% | 19,641 | -10.163% |
| 2025-06-11 | 21.76 | 22.40 | 21.73 | 21.86 | -0.046% | 24,924 | -9.012% |
| 2025-06-10 | 21.95 | 22.24 | 21.71 | 21.87 | +0.413% | 9,945 | -9.053% |
| 2025-06-09 | 21.83 | 22.22 | 21.61 | 21.78 | -0.593% | 23,605 | -8.678% |
| 2025-06-06 | 22.07 | 22.39 | 21.75 | 21.91 | 0.000% | 13,756 | -9.220% |
| 2025-06-05 | 21.71 | 22.24 | 21.61 | 21.91 | +0.828% | 19,427 | -9.220% |
| 2025-06-04 | 21.83 | 22.38 | 21.66 | 21.73 | -0.458% | 32,715 | -8.468% |
| 2025-06-03 | 21.63 | 22.11 | 21.63 | 21.83 | +0.831% | 13,955 | -8.887% |
| 2025-06-02 | 21.64 | 22.06 | 21.58 | 21.65 | +0.278% | 22,629 | -8.129% |
| 2025-05-30 | 22.05 | 22.26 | 21.59 | 21.59 | -2.175% | 27,853 | -7.874% |
| 2025-05-29 | 22.10 | 22.20 | 21.88 | 22.07 | -0.675% | 29,616 | -9.878% |
| 2025-05-28 | 22.55 | 22.85 | 22.13 | 22.22 | 0.000% | 26,961 | -10.486% |