DKL
DELEK LOGISTICS PARTNERS, LP
stockNYSE
At CloseNov 13, 2026 3:59:54 PM EST
53.44USD-0.391%(-0.21)107,649
After-hoursNov 13, 2026 4:10:30 PM EST
53.30USD-0.262%(-0.14)
DKL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 53.64 | 53.64 | 52.72 | 53.30 | -0.652% | 107,649 | 0.000% |
| 2026-11-12 | 54.06 | 54.34 | 53.47 | 53.65 | -0.630% | 65,909 | -0.652% |
| 2026-11-11 | 53.46 | 54.00 | 53.31 | 53.99 | +1.390% | 82,732 | -1.278% |
| 2026-11-10 | 52.60 | 53.46 | 51.20 | 53.25 | +0.207% | 126,811 | +0.094% |
| 2026-11-09 | 51.95 | 53.49 | 51.91 | 53.14 | +2.646% | 308,332 | +0.301% |
| 2026-11-06 | 51.20 | 52.23 | 50.25 | 51.77 | +1.034% | 141,493 | +2.955% |
| 2026-11-05 | 52.37 | 53.49 | 50.45 | 51.24 | -2.045% | 189,207 | +4.020% |
| 2026-11-04 | 54.00 | 54.00 | 52.00 | 52.31 | -2.715% | 133,162 | +1.893% |
| 2026-11-03 | 53.59 | 54.25 | 53.45 | 53.77 | -2.485% | 73,450 | -0.874% |
| 2026-11-02 | 56.07 | 56.33 | 54.80 | 55.14 | -1.676% | 127,918 | -3.337% |
| 2026-10-30 | 57.36 | 57.48 | 55.82 | 56.08 | -1.198% | 160,023 | -4.957% |
| 2026-10-29 | 56.74 | 57.61 | 56.35 | 56.76 | +0.247% | 87,687 | -6.096% |
| 2026-10-28 | 57.62 | 57.69 | 56.59 | 56.62 | -0.527% | 81,548 | -5.864% |
| 2026-10-27 | 57.34 | 57.90 | 56.78 | 56.92 | -0.836% | 101,937 | -6.360% |
| 2026-10-26 | 57.49 | 57.87 | 56.79 | 57.40 | +0.140% | 113,541 | -7.143% |
| 2026-10-23 | 57.20 | 57.50 | 57.00 | 57.32 | +0.720% | 66,862 | -7.013% |
| 2026-10-22 | 56.76 | 57.30 | 56.61 | 56.91 | +0.247% | 44,955 | -6.343% |
| 2026-10-21 | 57.03 | 57.70 | 56.49 | 56.77 | -0.717% | 54,214 | -6.112% |
| 2026-10-20 | 56.45 | 57.28 | 56.19 | 57.18 | +1.762% | 72,700 | -6.786% |
| 2026-10-19 | 57.53 | 57.69 | 56.19 | 56.19 | -2.074% | 72,065 | -5.143% |
| 2026-10-16 | 56.22 | 57.48 | 56.22 | 57.38 | +2.574% | 67,370 | -7.110% |
| 2026-10-15 | 56.73 | 56.73 | 55.55 | 55.94 | -0.833% | 102,384 | -4.719% |
| 2026-10-14 | 57.01 | 57.01 | 55.90 | 56.41 | -0.582% | 99,042 | -5.513% |
| 2026-10-13 | 56.41 | 56.92 | 56.00 | 56.74 | +0.585% | 89,068 | -6.063% |
| 2026-10-12 | 56.90 | 56.90 | 56.02 | 56.41 | -0.142% | 57,858 | -5.513% |
| 2026-10-09 | 56.58 | 56.78 | 56.09 | 56.49 | -0.194% | 47,184 | -5.647% |
| 2026-10-08 | 56.27 | 56.73 | 55.62 | 56.60 | +1.126% | 50,016 | -5.830% |
| 2026-10-07 | 56.00 | 56.10 | 55.04 | 55.97 | -0.445% | 65,163 | -4.770% |
| 2026-10-06 | 55.40 | 56.36 | 55.19 | 56.22 | +1.664% | 31,135 | -5.194% |
| 2026-10-05 | 54.86 | 55.41 | 54.25 | 55.30 | +0.674% | 74,745 | -3.617% |
| 2026-10-02 | 54.36 | 54.93 | 54.09 | 54.93 | +0.845% | 77,396 | -2.967% |
| 2026-10-01 | 53.13 | 54.76 | 53.13 | 54.47 | +2.368% | 340,363 | -2.148% |
| 2026-09-30 | 53.64 | 53.81 | 53.18 | 53.21 | +0.019% | 138,242 | +0.169% |
| 2026-09-29 | 53.25 | 53.76 | 53.17 | 53.20 | -0.802% | 127,470 | +0.188% |
| 2026-09-28 | 54.29 | 54.29 | 53.31 | 53.63 | -0.482% | 187,270 | -0.615% |
| 2026-09-25 | 53.97 | 54.03 | 53.18 | 53.89 | -1.083% | 110,384 | -1.095% |
| 2026-09-24 | 54.41 | 54.57 | 54.11 | 54.48 | -0.891% | 99,166 | -2.166% |
| 2026-09-23 | 54.87 | 55.21 | 54.43 | 54.97 | +1.496% | 79,666 | -3.038% |
| 2026-09-22 | 55.43 | 56.27 | 54.01 | 54.16 | -2.852% | 264,714 | -1.588% |
| 2026-09-21 | 57.00 | 57.59 | 55.42 | 55.75 | -3.396% | 169,504 | -4.395% |
| 2026-09-18 | 56.74 | 57.71 | 56.59 | 57.71 | +2.504% | 1,556,496 | -7.642% |
| 2026-09-17 | 56.50 | 57.42 | 56.19 | 56.30 | +0.071% | 230,108 | -5.329% |
| 2026-09-16 | 56.80 | 57.15 | 55.83 | 56.26 | -0.759% | 154,832 | -5.261% |
| 2026-09-15 | 56.90 | 57.24 | 56.25 | 56.69 | +0.354% | 125,038 | -5.980% |
| 2026-09-14 | 57.05 | 57.20 | 56.13 | 56.49 | -0.721% | 287,657 | -5.647% |
| 2026-09-11 | 56.93 | 57.96 | 56.76 | 56.90 | -0.175% | 249,843 | -6.327% |
| 2026-09-10 | 57.23 | 57.23 | 55.91 | 57.00 | +0.600% | 292,819 | -6.491% |
| 2026-09-09 | 56.24 | 56.75 | 55.88 | 56.66 | +1.505% | 100,522 | -5.930% |
| 2026-09-08 | 56.13 | 56.38 | 55.54 | 55.82 | +0.215% | 170,288 | -4.515% |
| 2026-09-04 | 55.50 | 55.74 | 55.19 | 55.70 | +0.778% | 50,167 | -4.309% |
| 2026-09-03 | 55.65 | 55.98 | 54.98 | 55.27 | -0.343% | 76,697 | -3.564% |
| 2026-09-02 | 55.89 | 55.89 | 55.12 | 55.46 | -0.982% | 61,531 | -3.895% |
| 2026-09-01 | 55.25 | 56.17 | 55.25 | 56.01 | +0.973% | 82,595 | -4.838% |
| 2026-08-31 | 54.85 | 55.67 | 54.84 | 55.47 | +1.241% | 84,151 | -3.912% |
| 2026-08-28 | 54.53 | 55.42 | 54.39 | 54.79 | -0.273% | 145,065 | -2.719% |
| 2026-08-27 | 54.43 | 55.24 | 54.28 | 54.94 | +0.457% | 52,874 | -2.985% |
| 2026-08-26 | 54.00 | 54.69 | 53.16 | 54.69 | +1.919% | 143,102 | -2.542% |
| 2026-08-25 | 53.74 | 53.89 | 53.34 | 53.66 | -0.408% | 136,504 | -0.671% |
| 2026-08-24 | 53.62 | 54.43 | 53.60 | 53.88 | -0.462% | 124,644 | -1.076% |
| 2026-08-21 | 53.96 | 54.26 | 53.54 | 54.13 | +0.782% | 100,423 | -1.533% |
| 2026-08-20 | 54.85 | 54.85 | 53.52 | 53.71 | -1.882% | 164,906 | -0.763% |
| 2026-08-19 | 53.50 | 54.74 | 53.40 | 54.74 | +1.861% | 199,188 | -2.631% |
| 2026-08-18 | 53.75 | 53.99 | 53.23 | 53.74 | -0.056% | 149,553 | -0.819% |
| 2026-08-17 | 54.00 | 54.05 | 53.15 | 53.77 | -0.444% | 187,750 | -0.874% |
| 2026-08-14 | 52.25 | 54.10 | 52.00 | 54.01 | +3.270% | 565,968 | -1.315% |
| 2026-08-13 | 51.00 | 52.76 | 50.60 | 52.30 | -12.833% | 1,642,536 | +1.912% |
| 2026-08-12 | 59.08 | 60.00 | 58.51 | 60.00 | +2.529% | 74,752 | -11.167% |
| 2026-08-11 | 58.87 | 59.82 | 58.52 | 58.52 | -1.315% | 60,051 | -8.920% |
| 2026-08-10 | 56.99 | 59.77 | 56.33 | 59.30 | +4.493% | 176,364 | -10.118% |
| 2026-08-07 | 58.86 | 59.03 | 56.25 | 56.75 | -3.650% | 103,227 | -6.079% |
| 2026-08-06 | 57.81 | 59.30 | 57.55 | 58.90 | +3.134% | 83,844 | -9.508% |
| 2026-08-05 | 57.00 | 58.08 | 54.09 | 57.11 | -1.670% | 136,942 | -6.671% |
| 2026-08-04 | 57.16 | 58.93 | 56.55 | 58.08 | +0.086% | 76,091 | -8.230% |
| 2026-08-03 | 58.80 | 59.99 | 57.19 | 58.03 | -3.780% | 114,481 | -8.151% |
| 2026-07-31 | 59.16 | 61.50 | 58.73 | 60.31 | +1.961% | 212,582 | -11.623% |
| 2026-07-30 | 59.10 | 59.32 | 57.79 | 59.15 | +0.784% | 110,012 | -9.890% |
| 2026-07-29 | 57.14 | 59.33 | 57.14 | 58.69 | +1.716% | 94,344 | -9.184% |
| 2026-07-28 | 56.66 | 58.45 | 56.66 | 57.70 | +1.264% | 47,283 | -7.626% |
| 2026-07-27 | 56.50 | 58.10 | 56.01 | 56.98 | -0.367% | 55,227 | -6.458% |
| 2026-07-24 | 58.14 | 59.00 | 56.97 | 57.19 | -0.987% | 62,841 | -6.802% |
| 2026-07-23 | 57.22 | 58.32 | 57.22 | 57.76 | +0.944% | 71,313 | -7.722% |
| 2026-07-22 | 55.83 | 57.72 | 55.25 | 57.22 | +3.584% | 58,835 | -6.851% |
| 2026-07-21 | 54.19 | 55.49 | 54.19 | 55.24 | -0.018% | 60,390 | -3.512% |
| 2026-07-20 | 55.30 | 56.20 | 54.76 | 55.25 | +0.674% | 54,140 | -3.529% |
| 2026-07-17 | 56.65 | 56.83 | 54.67 | 54.88 | -2.210% | 62,187 | -2.879% |
| 2026-07-16 | 55.75 | 56.49 | 55.71 | 56.12 | +1.117% | 93,004 | -5.025% |
| 2026-07-15 | 55.26 | 55.89 | 54.72 | 55.50 | +0.344% | 66,115 | -3.964% |
| 2026-07-14 | 54.84 | 55.82 | 54.52 | 55.31 | +0.436% | 57,807 | -3.634% |
| 2026-07-13 | 54.70 | 55.31 | 54.60 | 55.07 | +1.586% | 43,939 | -3.214% |
| 2026-07-10 | 54.00 | 54.75 | 54.00 | 54.21 | -0.696% | 49,927 | -1.679% |
| 2026-07-09 | 54.22 | 54.74 | 52.92 | 54.59 | +0.165% | 26,840 | -2.363% |
| 2026-07-08 | 54.00 | 54.50 | 53.48 | 54.50 | +1.774% | 109,740 | -2.202% |
| 2026-07-07 | 53.21 | 53.98 | 52.79 | 53.55 | +1.787% | 41,891 | -0.467% |
| 2026-07-06 | 52.50 | 53.18 | 52.36 | 52.61 | +0.689% | 44,950 | +1.312% |
| 2026-07-02 | 51.55 | 52.50 | 51.26 | 52.25 | +1.123% | 42,833 | +2.010% |
| 2026-07-01 | 51.09 | 51.89 | 50.96 | 51.67 | +0.252% | 41,667 | +3.155% |
| 2026-06-30 | 51.48 | 52.00 | 51.13 | 51.54 | +0.664% | 37,650 | +3.415% |
| 2026-06-29 | 50.84 | 51.49 | 50.52 | 51.20 | +0.867% | 49,738 | +4.102% |
| 2026-06-26 | 50.00 | 51.09 | 50.00 | 50.76 | +0.614% | 52,841 | +5.004% |
| 2026-06-25 | 49.00 | 51.10 | 49.00 | 50.45 | +2.938% | 71,008 | +5.649% |
| 2026-06-24 | 50.02 | 50.02 | 48.92 | 49.01 | -1.744% | 123,160 | +8.753% |
| 2026-06-23 | 49.00 | 50.53 | 49.00 | 49.88 | +0.666% | 189,292 | +6.856% |
| 2026-06-22 | 49.92 | 50.23 | 49.02 | 49.55 | -1.706% | 141,823 | +7.568% |
| 2026-06-18 | 49.17 | 50.41 | 47.46 | 50.41 | +2.605% | 953,141 | +5.733% |
| 2026-06-17 | 49.80 | 50.53 | 47.85 | 49.13 | -2.170% | 86,678 | +8.488% |
| 2026-06-16 | 50.01 | 51.64 | 49.81 | 50.22 | +1.414% | 62,628 | +6.133% |
| 2026-06-15 | 52.33 | 53.74 | 49.52 | 49.52 | -6.601% | 109,304 | +7.633% |
| 2026-06-12 | 53.49 | 53.99 | 50.57 | 53.02 | -1.468% | 173,190 | +0.528% |
| 2026-06-11 | 52.97 | 54.75 | 51.70 | 53.81 | +2.515% | 86,115 | -0.948% |
| 2026-06-10 | 51.82 | 53.26 | 51.20 | 52.49 | +1.666% | 48,146 | +1.543% |
| 2026-06-09 | 52.00 | 53.24 | 51.35 | 51.63 | -0.405% | 47,175 | +3.235% |
| 2026-06-08 | 52.49 | 53.00 | 51.72 | 51.84 | -0.403% | 29,000 | +2.816% |
| 2026-06-05 | 52.87 | 52.94 | 51.87 | 52.05 | -0.535% | 26,951 | +2.402% |
| 2026-06-04 | 50.74 | 52.70 | 50.53 | 52.33 | +2.327% | 154,009 | +1.854% |
| 2026-06-03 | 52.25 | 52.85 | 50.91 | 51.14 | -1.559% | 51,566 | +4.224% |
| 2026-06-02 | 51.29 | 52.53 | 51.00 | 51.95 | +1.604% | 25,348 | +2.599% |
| 2026-06-01 | 49.67 | 51.29 | 49.55 | 51.13 | +3.544% | 82,362 | +4.244% |
| 2026-05-29 | 50.48 | 50.84 | 49.13 | 49.38 | -2.430% | 50,018 | +7.938% |
| 2026-05-28 | 50.66 | 50.95 | 50.27 | 50.61 | +1.139% | 33,227 | +5.315% |
| 2026-05-27 | 50.75 | 50.94 | 50.04 | 50.04 | -2.342% | 26,587 | +6.515% |
| 2026-05-26 | 51.68 | 51.89 | 50.79 | 51.24 | -0.117% | 51,865 | +4.020% |
| 2026-05-22 | 51.80 | 51.80 | 50.88 | 51.30 | -0.946% | 28,685 | +3.899% |
| 2026-05-21 | 51.41 | 52.48 | 51.16 | 51.79 | +1.034% | 23,858 | +2.916% |
| 2026-05-20 | 51.50 | 52.99 | 51.00 | 51.26 | -2.007% | 24,724 | +3.980% |
| 2026-05-19 | 51.69 | 52.99 | 51.55 | 52.31 | +0.288% | 40,530 | +1.893% |
| 2026-05-18 | 51.25 | 52.49 | 50.75 | 52.16 | +0.890% | 37,966 | +2.186% |
| 2026-05-15 | 51.30 | 52.37 | 51.00 | 51.70 | +0.155% | 78,859 | +3.095% |
| 2026-05-14 | 51.13 | 51.89 | 51.13 | 51.62 | +1.216% | 38,626 | +3.255% |
| 2026-05-13 | 51.96 | 51.96 | 50.70 | 51.00 | -1.278% | 34,168 | +4.510% |
| 2026-05-12 | 51.12 | 51.99 | 50.11 | 51.66 | +0.408% | 33,910 | +3.175% |
| 2026-05-11 | 51.50 | 51.88 | 50.08 | 51.45 | +0.784% | 66,132 | +3.596% |
| 2026-05-08 | 50.51 | 51.76 | 49.48 | 51.05 | +0.059% | 71,248 | +4.407% |
| 2026-05-07 | 50.37 | 51.17 | 49.91 | 51.02 | -0.429% | 80,671 | +4.469% |
| 2026-05-06 | 52.45 | 53.00 | 50.22 | 51.24 | -2.548% | 65,624 | +4.020% |
| 2026-05-05 | 51.30 | 53.08 | 51.30 | 52.58 | +2.776% | 49,587 | +1.369% |
| 2026-05-04 | 53.04 | 53.07 | 51.16 | 51.16 | -5.171% | 49,195 | +4.183% |
| 2026-05-01 | 53.20 | 54.28 | 52.57 | 53.95 | +1.543% | 106,884 | -1.205% |
| 2026-04-30 | 53.06 | 53.14 | 51.27 | 53.13 | +0.132% | 113,846 | +0.320% |
| 2026-04-29 | 51.36 | 53.26 | 51.11 | 53.06 | +4.326% | 65,327 | +0.452% |
| 2026-04-28 | 50.63 | 51.00 | 50.40 | 50.86 | +0.733% | 66,560 | +4.797% |
| 2026-04-27 | 50.39 | 51.00 | 50.07 | 50.49 | +0.159% | 44,336 | +5.565% |
| 2026-04-24 | 51.50 | 51.67 | 50.20 | 50.41 | -2.117% | 51,145 | +5.733% |
| 2026-04-23 | 50.43 | 51.50 | 50.03 | 51.50 | +3.831% | 39,251 | +3.495% |
| 2026-04-22 | 50.20 | 50.20 | 49.12 | 49.60 | +0.793% | 61,958 | +7.460% |
| 2026-04-21 | 49.72 | 50.75 | 49.14 | 49.21 | -1.718% | 74,224 | +8.311% |
| 2026-04-20 | 49.58 | 50.65 | 48.90 | 50.07 | +0.988% | 52,085 | +6.451% |
| 2026-04-17 | 48.69 | 49.77 | 48.00 | 49.58 | +1.619% | 35,263 | +7.503% |
| 2026-04-16 | 48.95 | 49.95 | 48.55 | 48.79 | -0.041% | 41,171 | +9.244% |
| 2026-04-15 | 48.17 | 49.05 | 48.00 | 48.81 | +0.494% | 41,593 | +9.199% |
| 2026-04-14 | 48.65 | 49.31 | 48.07 | 48.57 | -0.918% | 60,316 | +9.739% |
| 2026-04-13 | 49.53 | 49.90 | 48.82 | 49.02 | -1.645% | 61,555 | +8.731% |
| 2026-04-10 | 49.19 | 50.45 | 49.11 | 49.84 | +0.282% | 33,055 | +6.942% |
| 2026-04-09 | 48.80 | 50.25 | 48.21 | 49.70 | +1.949% | 41,954 | +7.243% |
| 2026-04-08 | 49.66 | 50.00 | 48.50 | 48.75 | -1.990% | 85,367 | +9.333% |
| 2026-04-07 | 50.23 | 50.74 | 49.15 | 49.74 | -0.699% | 34,549 | +7.157% |
| 2026-04-06 | 47.72 | 50.27 | 47.72 | 50.09 | -0.378% | 52,567 | +6.408% |
| 2026-04-02 | 50.74 | 50.79 | 49.88 | 50.28 | -0.337% | 24,423 | +6.006% |
| 2026-04-01 | 49.18 | 50.66 | 48.90 | 50.45 | +1.387% | 53,886 | +5.649% |
| 2026-03-31 | 51.04 | 51.57 | 48.75 | 49.76 | -3.191% | 122,571 | +7.114% |
| 2026-03-30 | 52.81 | 53.29 | 50.96 | 51.40 | -3.238% | 72,696 | +3.696% |
| 2026-03-27 | 53.45 | 54.55 | 52.33 | 53.12 | -1.938% | 61,575 | +0.339% |
| 2026-03-26 | 53.14 | 54.50 | 53.14 | 54.17 | +0.781% | 46,103 | -1.606% |
| 2026-03-25 | 53.83 | 54.17 | 53.16 | 53.75 | -0.885% | 28,718 | -0.837% |
| 2026-03-24 | 53.70 | 54.81 | 53.40 | 54.23 | +1.535% | 67,411 | -1.715% |
| 2026-03-23 | 52.50 | 53.76 | 51.93 | 53.41 | +1.232% | 82,552 | -0.206% |
| 2026-03-20 | 53.71 | 54.73 | 52.31 | 52.76 | -1.787% | 145,396 | +1.024% |
| 2026-03-19 | 53.01 | 53.72 | 52.91 | 53.72 | +0.224% | 44,976 | -0.782% |
| 2026-03-18 | 52.81 | 53.80 | 51.71 | 53.60 | +1.056% | 54,330 | -0.560% |
| 2026-03-17 | 52.75 | 53.57 | 52.33 | 53.04 | +0.151% | 58,135 | +0.490% |
| 2026-03-16 | 52.63 | 53.16 | 52.00 | 52.96 | -0.019% | 43,325 | +0.642% |
| 2026-03-13 | 53.07 | 53.42 | 51.40 | 52.97 | +0.019% | 59,240 | +0.623% |
| 2026-03-12 | 53.15 | 53.70 | 52.57 | 52.96 | -0.451% | 47,825 | +0.642% |
| 2026-03-11 | 53.00 | 53.78 | 52.74 | 53.20 | +0.339% | 57,825 | +0.188% |
| 2026-03-10 | 50.95 | 53.14 | 50.95 | 53.02 | +2.712% | 76,323 | +0.528% |
| 2026-03-09 | 52.00 | 53.50 | 50.88 | 51.62 | -0.826% | 92,888 | +3.255% |
| 2026-03-06 | 53.07 | 53.07 | 51.37 | 52.05 | -2.747% | 116,652 | +2.402% |
| 2026-03-05 | 53.28 | 53.60 | 52.50 | 53.52 | +0.602% | 64,112 | -0.411% |
| 2026-03-04 | 53.20 | 54.78 | 52.55 | 53.20 | -1.427% | 63,328 | +0.188% |
| 2026-03-03 | 54.42 | 54.50 | 52.89 | 53.97 | -1.154% | 42,221 | -1.241% |
| 2026-03-02 | 52.43 | 54.91 | 52.43 | 54.60 | +5.142% | 116,617 | -2.381% |
| 2026-02-27 | 52.35 | 53.70 | 51.32 | 51.93 | -0.688% | 84,751 | +2.638% |
| 2026-02-26 | 50.10 | 53.29 | 49.46 | 52.29 | +0.461% | 159,410 | +1.932% |
| 2026-02-25 | 53.49 | 53.49 | 51.59 | 52.05 | -3.145% | 93,540 | +2.402% |
| 2026-02-24 | 53.91 | 53.91 | 53.21 | 53.74 | +0.505% | 39,171 | -0.819% |
| 2026-02-23 | 54.13 | 54.73 | 53.23 | 53.47 | -1.998% | 62,322 | -0.318% |
| 2026-02-20 | 53.21 | 54.83 | 53.00 | 54.56 | +1.488% | 45,018 | -2.309% |
| 2026-02-19 | 54.45 | 55.20 | 53.60 | 53.76 | -1.285% | 79,202 | -0.856% |
| 2026-02-18 | 54.59 | 55.06 | 54.35 | 54.46 | +0.332% | 36,019 | -2.130% |
| 2026-02-17 | 55.09 | 55.09 | 54.02 | 54.28 | -1.183% | 42,405 | -1.805% |
| 2026-02-13 | 53.30 | 55.37 | 53.30 | 54.93 | +2.865% | 42,119 | -2.967% |
| 2026-02-12 | 54.84 | 55.89 | 53.12 | 53.40 | -2.180% | 90,815 | -0.187% |
| 2026-02-11 | 53.73 | 54.63 | 53.55 | 54.59 | +2.729% | 74,150 | -2.363% |
| 2026-02-10 | 52.52 | 53.50 | 52.37 | 53.14 | +0.511% | 36,492 | +0.301% |
| 2026-02-09 | 52.14 | 53.68 | 50.75 | 52.87 | +0.532% | 66,987 | +0.813% |
| 2026-02-06 | 51.19 | 53.32 | 51.13 | 52.59 | +2.495% | 159,739 | +1.350% |
| 2026-02-05 | 51.30 | 51.70 | 50.31 | 51.31 | -2.969% | 84,767 | +3.878% |
| 2026-02-04 | 51.99 | 53.52 | 51.97 | 52.88 | +2.640% | 101,359 | +0.794% |
| 2026-02-03 | 50.67 | 51.85 | 50.33 | 51.52 | +2.691% | 83,587 | +3.455% |
| 2026-02-02 | 49.99 | 50.92 | 49.00 | 50.17 | +0.966% | 82,156 | +6.239% |
| 2026-01-30 | 51.38 | 51.42 | 48.65 | 49.69 | -3.402% | 122,647 | +7.265% |
| 2026-01-29 | 50.96 | 51.77 | 50.10 | 51.44 | +2.450% | 44,024 | +3.616% |
| 2026-01-28 | 49.71 | 50.82 | 49.50 | 50.21 | +0.460% | 46,590 | +6.154% |
| 2026-01-27 | 49.30 | 50.02 | 48.98 | 49.98 | +2.229% | 42,027 | +6.643% |
| 2026-01-26 | 48.11 | 49.23 | 48.01 | 48.89 | +1.222% | 29,630 | +9.020% |
| 2026-01-23 | 48.61 | 48.79 | 48.10 | 48.30 | +0.437% | 16,125 | +10.352% |
| 2026-01-22 | 48.50 | 48.59 | 47.73 | 48.09 | -0.702% | 42,869 | +10.834% |
| 2026-01-21 | 47.80 | 49.02 | 47.80 | 48.43 | +1.403% | 48,435 | +10.056% |
| 2026-01-20 | 47.43 | 47.98 | 46.65 | 47.76 | 0.000% | 77,442 | +11.600% |
| 2026-01-16 | 48.02 | 48.29 | 46.85 | 47.76 | -1.343% | 124,190 | +11.600% |
| 2026-01-15 | 47.70 | 48.50 | 47.70 | 48.41 | +0.186% | 59,817 | +10.101% |
| 2026-01-14 | 48.22 | 48.97 | 47.93 | 48.32 | -0.740% | 30,984 | +10.306% |
| 2026-01-13 | 47.21 | 48.73 | 47.21 | 48.68 | +3.136% | 86,822 | +9.491% |
| 2026-01-12 | 47.44 | 48.03 | 46.84 | 47.20 | -1.193% | 65,609 | +12.924% |
| 2026-01-09 | 46.75 | 47.83 | 46.52 | 47.77 | +2.182% | 37,117 | +11.576% |
| 2026-01-08 | 46.06 | 47.59 | 45.91 | 46.75 | +1.586% | 63,792 | +14.011% |
| 2026-01-07 | 45.49 | 47.12 | 45.28 | 46.02 | +0.678% | 69,892 | +15.819% |
| 2026-01-06 | 47.99 | 48.28 | 45.52 | 45.71 | -4.711% | 152,086 | +16.605% |
| 2026-01-05 | 46.99 | 48.00 | 46.00 | 47.97 | +2.064% | 79,067 | +11.111% |
| 2026-01-02 | 44.60 | 47.00 | 44.60 | 47.00 | +5.334% | 64,730 | +13.404% |
| 2025-12-31 | 45.04 | 45.40 | 44.62 | 44.62 | -1.458% | 38,139 | +19.453% |
| 2025-12-30 | 44.01 | 45.37 | 44.00 | 45.28 | +2.420% | 44,096 | +17.712% |
| 2025-12-29 | 44.75 | 45.13 | 43.95 | 44.21 | -1.427% | 46,732 | +20.561% |
| 2025-12-26 | 45.11 | 45.50 | 44.64 | 44.85 | -0.993% | 52,889 | +18.841% |
| 2025-12-24 | 45.50 | 45.50 | 44.98 | 45.30 | -0.440% | 18,354 | +17.660% |
| 2025-12-23 | 45.11 | 45.50 | 45.00 | 45.50 | +1.269% | 42,361 | +17.143% |
| 2025-12-22 | 44.65 | 45.10 | 44.38 | 44.93 | +1.012% | 57,093 | +18.629% |
| 2025-12-19 | 44.20 | 44.64 | 44.01 | 44.48 | +0.953% | 141,726 | +19.829% |
| 2025-12-18 | 44.50 | 44.63 | 43.79 | 44.06 | -0.362% | 34,640 | +20.971% |
| 2025-12-17 | 44.50 | 44.73 | 44.08 | 44.22 | +0.091% | 28,243 | +20.534% |
| 2025-12-16 | 44.87 | 45.29 | 43.86 | 44.18 | -1.691% | 70,454 | +20.643% |
| 2025-12-15 | 44.75 | 45.33 | 44.42 | 44.94 | +0.425% | 38,959 | +18.603% |
| 2025-12-12 | 45.49 | 45.50 | 44.58 | 44.75 | -1.017% | 39,611 | +19.106% |
| 2025-12-11 | 45.03 | 45.45 | 44.50 | 45.21 | +0.422% | 36,884 | +17.894% |
| 2025-12-10 | 45.32 | 45.86 | 44.56 | 45.02 | -0.946% | 58,536 | +18.392% |
| 2025-12-09 | 45.94 | 46.23 | 45.45 | 45.45 | -0.612% | 38,930 | +17.272% |
| 2025-12-08 | 45.80 | 46.26 | 45.50 | 45.73 | -0.196% | 37,710 | +16.554% |
| 2025-12-05 | 46.31 | 46.81 | 45.80 | 45.82 | -1.674% | 42,328 | +16.325% |
| 2025-12-04 | 45.86 | 46.60 | 45.36 | 46.60 | +1.702% | 28,897 | +14.378% |
| 2025-12-03 | 45.31 | 46.25 | 45.30 | 45.82 | +1.126% | 48,259 | +16.325% |
| 2025-12-02 | 46.21 | 46.72 | 45.10 | 45.31 | -2.559% | 42,592 | +17.634% |
| 2025-12-01 | 45.64 | 46.93 | 45.56 | 46.50 | +1.440% | 56,855 | +14.624% |
| 2025-11-28 | 46.03 | 46.60 | 45.56 | 45.84 | -1.058% | 34,722 | +16.274% |
| 2025-11-26 | 45.85 | 46.33 | 45.85 | 46.33 | +1.113% | 30,944 | +15.044% |
| 2025-11-25 | 44.93 | 45.82 | 44.81 | 45.82 | +1.981% | 34,138 | +16.325% |
| 2025-11-24 | 44.90 | 45.25 | 44.12 | 44.93 | +0.201% | 49,992 | +18.629% |
| 2025-11-21 | 44.32 | 45.32 | 44.32 | 44.84 | +0.674% | 64,330 | +18.867% |
| 2025-11-20 | 44.97 | 45.99 | 44.11 | 44.54 | -0.336% | 74,118 | +19.668% |
| 2025-11-19 | 45.20 | 45.64 | 44.69 | 44.69 | -0.711% | 33,636 | +19.266% |
| 2025-11-18 | 44.50 | 45.27 | 44.46 | 45.01 | -0.089% | 37,829 | +18.418% |
| 2025-11-17 | 45.46 | 45.72 | 44.88 | 45.05 | -0.924% | 71,746 | +18.313% |
| 2025-11-14 | 43.72 | 46.29 | 43.12 | 45.47 | +0.575% | 155,243 | +17.220% |
| 2025-11-13 | 46.03 | 46.41 | 45.10 | 45.21 | -1.374% | 90,655 | +17.894% |
| 2025-11-12 | 45.27 | 46.14 | 45.07 | 45.84 | +0.504% | 124,682 | +16.274% |
| 2025-11-11 | 45.00 | 45.62 | 44.90 | 45.61 | +1.086% | 57,654 | +16.860% |
| 2025-11-10 | 45.02 | 45.61 | 43.92 | 45.12 | +1.030% | 92,934 | +18.129% |
| 2025-11-07 | 43.99 | 44.91 | 42.82 | 44.66 | -2.595% | 90,199 | +19.346% |
| 2025-11-06 | 45.50 | 46.11 | 45.12 | 45.85 | +1.595% | 89,600 | +16.249% |
| 2025-11-05 | 44.25 | 45.45 | 44.25 | 45.13 | +2.127% | 67,100 | +18.103% |
| 2025-11-04 | 44.50 | 44.76 | 44.04 | 44.19 | -0.248% | 66,950 | +20.616% |
| 2025-11-03 | 44.80 | 45.04 | 44.25 | 44.30 | -0.561% | 74,442 | +20.316% |
| 2025-10-31 | 44.35 | 45.20 | 44.00 | 44.55 | +0.225% | 91,601 | +19.641% |
| 2025-10-30 | 44.78 | 45.02 | 44.00 | 44.45 | -1.222% | 129,399 | +19.910% |
| 2025-10-29 | 46.18 | 46.91 | 44.72 | 45.00 | -1.918% | 104,911 | +18.444% |
| 2025-10-28 | 45.54 | 46.28 | 45.39 | 45.88 | +1.080% | 48,022 | +16.173% |
| 2025-10-27 | 45.31 | 45.99 | 45.30 | 45.39 | +0.199% | 45,592 | +17.427% |
| 2025-10-24 | 45.00 | 45.41 | 44.95 | 45.30 | +0.421% | 25,320 | +17.660% |
| 2025-10-23 | 45.10 | 45.37 | 44.75 | 45.11 | +0.289% | 52,087 | +18.156% |
| 2025-10-22 | 44.22 | 45.10 | 44.00 | 44.98 | +1.696% | 37,222 | +18.497% |
| 2025-10-21 | 44.05 | 44.40 | 43.96 | 44.23 | +0.227% | 28,927 | +20.506% |
| 2025-10-20 | 43.80 | 44.19 | 43.62 | 44.13 | +1.100% | 31,316 | +20.780% |
| 2025-10-17 | 43.25 | 43.79 | 43.20 | 43.65 | +0.808% | 30,762 | +22.108% |
| 2025-10-16 | 43.60 | 44.12 | 43.30 | 43.30 | -0.642% | 42,948 | +23.095% |
| 2025-10-15 | 44.18 | 44.83 | 43.58 | 43.58 | -1.603% | 42,616 | +22.304% |
| 2025-10-14 | 43.30 | 44.74 | 43.13 | 44.29 | +2.098% | 58,982 | +20.343% |
| 2025-10-13 | 43.23 | 43.71 | 42.61 | 43.38 | +1.426% | 98,384 | +22.868% |
| 2025-10-10 | 43.33 | 44.29 | 42.35 | 42.77 | -1.452% | 88,830 | +24.620% |
| 2025-10-09 | 45.08 | 45.39 | 42.81 | 43.40 | -3.534% | 130,912 | +22.811% |
| 2025-10-08 | 44.95 | 45.06 | 44.60 | 44.99 | +0.022% | 37,182 | +18.471% |
| 2025-10-07 | 44.81 | 45.46 | 44.73 | 44.98 | +0.245% | 26,931 | +18.497% |
| 2025-10-06 | 45.09 | 46.00 | 44.80 | 44.87 | +0.201% | 44,976 | +18.788% |
| 2025-10-03 | 44.69 | 45.05 | 44.67 | 44.78 | +0.089% | 39,356 | +19.026% |
| 2025-10-02 | 44.99 | 45.15 | 44.53 | 44.74 | -0.511% | 47,736 | +19.133% |
| 2025-10-01 | 45.37 | 45.85 | 44.95 | 44.97 | -1.252% | 48,802 | +18.523% |
| 2025-09-30 | 44.76 | 45.56 | 44.76 | 45.54 | +1.155% | 80,319 | +17.040% |
| 2025-09-29 | 45.75 | 46.00 | 44.80 | 45.02 | -1.055% | 40,566 | +18.392% |
| 2025-09-26 | 46.26 | 46.50 | 45.39 | 45.50 | -1.087% | 71,542 | +17.143% |
| 2025-09-25 | 46.64 | 46.93 | 45.86 | 46.00 | -0.798% | 49,091 | +15.870% |
| 2025-09-24 | 46.07 | 46.65 | 46.07 | 46.37 | +1.002% | 34,867 | +14.945% |
| 2025-09-23 | 45.19 | 46.28 | 45.14 | 45.91 | +2.158% | 32,314 | +16.097% |
| 2025-09-22 | 45.07 | 45.49 | 44.94 | 44.94 | -0.244% | 54,139 | +18.603% |
| 2025-09-19 | 45.99 | 46.19 | 45.02 | 45.05 | -1.680% | 70,301 | +18.313% |
| 2025-09-18 | 46.00 | 46.30 | 45.50 | 45.82 | +0.109% | 97,803 | +16.325% |
| 2025-09-17 | 44.77 | 45.90 | 44.77 | 45.77 | +1.351% | 60,044 | +16.452% |
| 2025-09-16 | 44.84 | 45.45 | 44.70 | 45.16 | +0.356% | 43,084 | +18.025% |
| 2025-09-15 | 45.05 | 45.21 | 44.80 | 45.00 | -0.067% | 55,136 | +18.444% |
| 2025-09-12 | 44.49 | 45.12 | 44.48 | 45.03 | +1.237% | 59,506 | +18.366% |
| 2025-09-11 | 43.99 | 44.50 | 43.52 | 44.48 | +1.114% | 38,107 | +19.829% |
| 2025-09-10 | 43.75 | 44.33 | 43.70 | 43.99 | +0.687% | 41,235 | +21.164% |
| 2025-09-09 | 43.85 | 44.13 | 43.41 | 43.69 | +0.275% | 35,897 | +21.996% |
| 2025-09-08 | 42.89 | 43.93 | 42.61 | 43.57 | +0.810% | 252,324 | +22.332% |
| 2025-09-05 | 43.36 | 43.59 | 42.51 | 43.22 | -0.069% | 107,548 | +23.323% |
| 2025-09-04 | 43.80 | 43.91 | 43.15 | 43.25 | -1.927% | 51,021 | +23.237% |
| 2025-09-03 | 43.14 | 44.20 | 43.12 | 44.10 | +2.249% | 85,863 | +20.862% |
| 2025-09-02 | 43.75 | 43.95 | 43.13 | 43.13 | -1.575% | 42,411 | +23.580% |
| 2025-08-29 | 43.04 | 44.22 | 43.04 | 43.82 | +1.038% | 60,957 | +21.634% |
| 2025-08-28 | 43.22 | 43.63 | 42.96 | 43.37 | -0.299% | 57,574 | +22.896% |
| 2025-08-27 | 43.00 | 43.63 | 43.00 | 43.50 | +0.648% | 30,756 | +22.529% |
| 2025-08-26 | 43.10 | 43.64 | 42.75 | 43.22 | +0.209% | 28,632 | +23.323% |
| 2025-08-25 | 43.03 | 43.81 | 43.03 | 43.13 | -0.324% | 47,120 | +23.580% |
| 2025-08-22 | 43.38 | 43.82 | 43.12 | 43.27 | +0.511% | 28,590 | +23.180% |
| 2025-08-21 | 42.89 | 43.29 | 42.67 | 43.05 | -0.185% | 37,402 | +23.810% |
| 2025-08-20 | 43.33 | 43.58 | 42.81 | 43.13 | +0.070% | 51,878 | +23.580% |
| 2025-08-19 | 43.00 | 43.27 | 42.56 | 43.10 | -0.116% | 45,551 | +23.666% |
| 2025-08-18 | 43.97 | 43.97 | 42.86 | 43.15 | -0.645% | 47,097 | +23.523% |
| 2025-08-15 | 44.00 | 44.00 | 43.10 | 43.43 | -0.754% | 52,583 | +22.726% |
| 2025-08-14 | 43.28 | 43.98 | 43.10 | 43.76 | +0.575% | 71,691 | +21.801% |
| 2025-08-13 | 42.97 | 43.59 | 42.32 | 43.51 | +2.136% | 73,985 | +22.501% |
| 2025-08-12 | 41.90 | 42.82 | 41.72 | 42.60 | +1.236% | 78,653 | +25.117% |
| 2025-08-11 | 42.98 | 43.33 | 41.84 | 42.08 | -3.198% | 109,692 | +26.663% |
| 2025-08-08 | 43.89 | 44.23 | 42.91 | 43.47 | -3.421% | 160,365 | +22.613% |
| 2025-08-07 | 43.90 | 45.40 | 43.90 | 45.01 | +2.528% | 152,446 | +18.418% |
| 2025-08-06 | 44.90 | 45.77 | 43.65 | 43.90 | -2.423% | 152,784 | +21.412% |
| 2025-08-05 | 45.23 | 45.53 | 44.80 | 44.99 | -0.200% | 142,569 | +18.471% |
| 2025-08-04 | 44.37 | 45.58 | 44.37 | 45.08 | +1.738% | 164,707 | +18.234% |
| 2025-08-01 | 46.36 | 48.00 | 44.07 | 44.31 | -3.904% | 201,572 | +20.289% |
| 2025-07-31 | 46.14 | 47.24 | 46.00 | 46.11 | +0.743% | 74,583 | +15.593% |
| 2025-07-30 | 44.95 | 46.35 | 44.76 | 45.77 | +2.006% | 90,952 | +16.452% |
| 2025-07-29 | 44.50 | 45.25 | 44.15 | 44.87 | +1.470% | 88,877 | +18.788% |
| 2025-07-28 | 44.01 | 44.47 | 43.80 | 44.22 | +0.500% | 71,394 | +20.534% |
| 2025-07-25 | 43.98 | 44.22 | 43.65 | 44.00 | +0.045% | 31,156 | +21.136% |
| 2025-07-24 | 43.92 | 44.59 | 43.55 | 43.98 | -0.340% | 51,204 | +21.191% |
| 2025-07-23 | 44.43 | 44.81 | 43.80 | 44.13 | -0.091% | 99,273 | +20.780% |
| 2025-07-22 | 44.20 | 44.41 | 43.80 | 44.17 | -0.068% | 86,608 | +20.670% |
| 2025-07-21 | 44.44 | 44.57 | 44.01 | 44.20 | -0.607% | 61,407 | +20.588% |
| 2025-07-18 | 44.31 | 44.74 | 44.11 | 44.47 | +0.452% | 38,215 | +19.856% |
| 2025-07-17 | 44.43 | 44.43 | 43.65 | 44.27 | +0.158% | 71,646 | +20.398% |
| 2025-07-16 | 44.41 | 44.43 | 43.55 | 44.20 | -0.271% | 51,489 | +20.588% |
| 2025-07-15 | 44.01 | 44.33 | 43.55 | 44.32 | +0.476% | 54,540 | +20.262% |
| 2025-07-14 | 44.18 | 44.64 | 44.09 | 44.11 | -0.676% | 48,315 | +20.834% |
| 2025-07-11 | 44.30 | 44.49 | 43.95 | 44.41 | +0.316% | 42,713 | +20.018% |
| 2025-07-10 | 44.37 | 44.38 | 43.63 | 44.27 | +0.272% | 44,111 | +20.398% |
| 2025-07-09 | 44.64 | 44.64 | 43.65 | 44.15 | -1.031% | 55,428 | +20.725% |
| 2025-07-08 | 43.74 | 44.61 | 43.49 | 44.61 | +1.966% | 101,041 | +19.480% |
| 2025-07-07 | 43.76 | 43.99 | 43.50 | 43.75 | +0.023% | 60,972 | +21.829% |
| 2025-07-03 | 43.70 | 43.74 | 43.35 | 43.74 | -0.046% | 29,529 | +21.856% |
| 2025-07-02 | 42.99 | 43.83 | 42.29 | 43.76 | +2.339% | 84,382 | +21.801% |
| 2025-07-01 | 42.65 | 43.18 | 42.45 | 42.76 | -0.442% | 62,512 | +24.649% |
| 2025-06-30 | 42.73 | 43.05 | 42.05 | 42.95 | -0.279% | 50,074 | +24.098% |
| 2025-06-27 | 43.50 | 43.50 | 42.71 | 43.07 | +0.420% | 53,064 | +23.752% |
| 2025-06-26 | 42.55 | 43.00 | 42.00 | 42.89 | +1.251% | 42,793 | +24.271% |
| 2025-06-25 | 42.60 | 42.68 | 42.05 | 42.36 | -1.236% | 65,043 | +25.826% |
| 2025-06-24 | 43.00 | 43.14 | 42.55 | 42.89 | -0.349% | 38,775 | +24.271% |
| 2025-06-23 | 43.27 | 43.97 | 42.44 | 43.04 | -0.046% | 74,418 | +23.838% |
| 2025-06-20 | 42.72 | 43.27 | 42.72 | 43.06 | +0.373% | 364,896 | +23.781% |
| 2025-06-18 | 43.31 | 43.94 | 42.34 | 42.90 | -1.876% | 181,654 | +24.242% |
| 2025-06-17 | 44.10 | 44.14 | 43.40 | 43.72 | -0.091% | 104,195 | +21.912% |
| 2025-06-16 | 43.80 | 43.90 | 43.17 | 43.76 | +0.598% | 98,569 | +21.801% |
| 2025-06-13 | 43.27 | 43.80 | 42.95 | 43.50 | +0.392% | 147,664 | +22.529% |
| 2025-06-12 | 42.71 | 43.35 | 42.38 | 43.33 | +1.594% | 113,218 | +23.009% |
| 2025-06-11 | 42.40 | 42.89 | 42.30 | 42.65 | +0.188% | 77,093 | +24.971% |
| 2025-06-10 | 42.94 | 43.00 | 42.43 | 42.57 | +0.094% | 61,883 | +25.206% |
| 2025-06-09 | 42.79 | 42.79 | 42.13 | 42.53 | -0.094% | 94,116 | +25.323% |
| 2025-06-06 | 42.82 | 43.00 | 42.30 | 42.57 | +0.212% | 93,154 | +25.206% |
| 2025-06-05 | 42.29 | 42.48 | 41.95 | 42.48 | +0.735% | 91,751 | +25.471% |
| 2025-06-04 | 43.00 | 43.40 | 42.17 | 42.17 | -1.793% | 174,304 | +26.393% |
| 2025-06-03 | 42.37 | 43.00 | 42.13 | 42.94 | +2.262% | 86,978 | +24.127% |
| 2025-06-02 | 41.83 | 42.10 | 41.25 | 41.99 | +0.503% | 89,211 | +26.935% |
| 2025-05-30 | 41.25 | 42.05 | 41.10 | 41.78 | +1.383% | 512,905 | +27.573% |
| 2025-05-29 | 41.79 | 42.07 | 41.17 | 41.21 | -1.341% | 116,729 | +29.338% |
| 2025-05-28 | 42.55 | 42.55 | 41.77 | 41.77 | 0.000% | 121,946 | +27.604% |