IBTA
Ibotta, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:53 PM EST
57.67USD-0.800%(-0.46)271,176
After-hoursNov 13, 2026 4:10:30 PM EST
57.59USD-0.130%(-0.07)
IBTA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 58.41 | 58.41 | 56.82 | 57.67 | -0.791% | 271,176 | 0.000% |
| 2026-11-12 | 59.19 | 60.75 | 58.13 | 58.13 | -2.858% | 470,894 | -0.791% |
| 2026-11-11 | 59.50 | 60.34 | 58.65 | 59.84 | -0.796% | 591,511 | -3.626% |
| 2026-11-10 | 59.03 | 60.67 | 57.68 | 60.32 | +0.785% | 595,148 | -4.393% |
| 2026-11-09 | 58.19 | 60.91 | 57.80 | 59.85 | +2.835% | 737,611 | -3.642% |
| 2026-11-06 | 56.74 | 60.07 | 56.25 | 58.20 | +0.709% | 424,260 | -0.911% |
| 2026-11-05 | 62.50 | 62.50 | 56.98 | 57.79 | -8.212% | 745,551 | -0.208% |
| 2026-11-04 | 61.57 | 63.21 | 58.62 | 62.96 | +4.377% | 1,286,017 | -8.402% |
| 2026-11-03 | 58.45 | 66.25 | 53.79 | 60.32 | +20.399% | 2,251,887 | -4.393% |
| 2026-11-02 | 48.48 | 50.19 | 48.48 | 50.10 | +3.129% | 459,635 | +15.110% |
| 2026-10-30 | 49.92 | 50.11 | 48.58 | 48.58 | -1.600% | 185,997 | +18.711% |
| 2026-10-29 | 48.38 | 50.01 | 48.28 | 49.37 | +1.647% | 181,970 | +16.812% |
| 2026-10-28 | 48.84 | 49.62 | 47.61 | 48.57 | -0.532% | 160,123 | +18.736% |
| 2026-10-27 | 48.53 | 49.24 | 48.13 | 48.83 | +2.519% | 119,338 | +18.104% |
| 2026-10-26 | 47.85 | 48.42 | 46.82 | 47.63 | -2.197% | 144,276 | +21.079% |
| 2026-10-23 | 49.66 | 49.66 | 48.12 | 48.70 | -0.103% | 185,572 | +18.419% |
| 2026-10-22 | 49.67 | 50.39 | 48.57 | 48.75 | -0.591% | 302,111 | +18.297% |
| 2026-10-21 | 48.10 | 50.09 | 47.79 | 49.04 | +1.848% | 419,093 | +17.598% |
| 2026-10-20 | 47.88 | 48.70 | 47.30 | 48.15 | +1.690% | 227,123 | +19.772% |
| 2026-10-19 | 47.85 | 48.10 | 46.74 | 47.35 | -1.189% | 229,135 | +21.795% |
| 2026-10-16 | 49.12 | 49.56 | 47.41 | 47.92 | -2.164% | 173,875 | +20.346% |
| 2026-10-15 | 44.80 | 49.55 | 44.58 | 48.98 | +9.673% | 287,130 | +17.742% |
| 2026-10-14 | 43.45 | 45.24 | 43.18 | 44.66 | +3.117% | 511,310 | +29.131% |
| 2026-10-13 | 42.78 | 43.77 | 42.43 | 43.31 | +0.698% | 339,856 | +33.156% |
| 2026-10-12 | 42.47 | 43.47 | 41.90 | 43.01 | -0.371% | 315,770 | +34.085% |
| 2026-10-09 | 43.38 | 43.75 | 42.70 | 43.17 | -0.139% | 264,723 | +33.588% |
| 2026-10-08 | 42.03 | 43.28 | 41.69 | 43.23 | +3.619% | 325,468 | +33.403% |
| 2026-10-07 | 41.09 | 42.42 | 40.99 | 41.72 | +1.632% | 226,602 | +38.231% |
| 2026-10-06 | 41.67 | 42.13 | 40.99 | 41.05 | -0.750% | 340,853 | +40.487% |
| 2026-10-05 | 42.18 | 42.19 | 40.93 | 41.36 | -0.982% | 144,340 | +39.434% |
| 2026-10-02 | 40.37 | 42.21 | 39.99 | 41.77 | +4.687% | 193,229 | +38.066% |
| 2026-10-01 | 39.42 | 40.32 | 38.92 | 39.90 | +1.346% | 237,444 | +44.536% |
| 2026-09-30 | 39.22 | 40.22 | 39.13 | 39.37 | +0.025% | 162,255 | +46.482% |
| 2026-09-29 | 40.67 | 41.13 | 39.36 | 39.36 | -1.649% | 255,454 | +46.519% |
| 2026-09-28 | 41.15 | 41.94 | 39.16 | 40.02 | -2.958% | 249,216 | +44.103% |
| 2026-09-25 | 41.91 | 42.27 | 41.19 | 41.24 | -0.818% | 158,230 | +39.840% |
| 2026-09-24 | 41.38 | 42.24 | 41.38 | 41.58 | +0.824% | 183,588 | +38.696% |
| 2026-09-23 | 40.84 | 42.27 | 40.24 | 41.24 | +1.402% | 263,234 | +39.840% |
| 2026-09-22 | 41.44 | 42.01 | 40.60 | 40.67 | -1.070% | 171,455 | +41.800% |
| 2026-09-21 | 41.63 | 41.77 | 40.94 | 41.11 | -1.083% | 175,190 | +40.282% |
| 2026-09-18 | 41.88 | 41.88 | 40.97 | 41.56 | -0.693% | 371,938 | +38.763% |
| 2026-09-17 | 41.85 | 42.28 | 41.66 | 41.85 | +0.432% | 104,020 | +37.802% |
| 2026-09-16 | 42.82 | 42.82 | 41.45 | 41.67 | -1.162% | 154,580 | +38.397% |
| 2026-09-15 | 41.51 | 42.63 | 41.47 | 42.16 | -0.425% | 181,992 | +36.788% |
| 2026-09-14 | 41.87 | 43.44 | 41.68 | 42.34 | +3.067% | 192,776 | +36.207% |
| 2026-09-11 | 40.99 | 41.76 | 40.30 | 41.08 | +2.265% | 213,545 | +40.385% |
| 2026-09-10 | 39.05 | 40.41 | 39.03 | 40.17 | +2.422% | 261,425 | +43.565% |
| 2026-09-09 | 38.55 | 39.34 | 37.48 | 39.22 | +2.429% | 273,357 | +47.042% |
| 2026-09-08 | 38.14 | 38.36 | 37.02 | 38.29 | +0.026% | 238,565 | +50.614% |
| 2026-09-04 | 37.86 | 38.53 | 37.28 | 38.28 | +2.682% | 268,610 | +50.653% |
| 2026-09-03 | 38.17 | 38.68 | 36.92 | 37.28 | -0.930% | 138,822 | +54.694% |
| 2026-09-02 | 37.10 | 38.04 | 36.19 | 37.63 | +0.831% | 178,422 | +53.255% |
| 2026-09-01 | 36.27 | 37.51 | 36.19 | 37.32 | 0.000% | 161,531 | +54.528% |
| 2026-08-31 | 36.58 | 37.32 | 36.26 | 37.32 | +0.674% | 131,209 | +54.528% |
| 2026-08-28 | 36.45 | 37.62 | 36.45 | 37.07 | +2.037% | 148,983 | +55.571% |
| 2026-08-27 | 38.38 | 38.50 | 36.23 | 36.33 | -3.506% | 145,846 | +58.739% |
| 2026-08-26 | 38.07 | 38.12 | 37.47 | 37.65 | -2.738% | 103,304 | +53.174% |
| 2026-08-25 | 38.15 | 39.66 | 38.15 | 38.71 | +0.572% | 147,838 | +48.980% |
| 2026-08-24 | 37.83 | 39.14 | 37.49 | 38.49 | +2.150% | 223,485 | +49.831% |
| 2026-08-21 | 37.00 | 37.92 | 36.77 | 37.68 | +3.063% | 104,174 | +53.052% |
| 2026-08-20 | 37.43 | 37.81 | 36.07 | 36.56 | -3.815% | 180,314 | +57.741% |
| 2026-08-19 | 37.01 | 38.33 | 37.01 | 38.01 | +3.176% | 115,763 | +51.723% |
| 2026-08-18 | 36.84 | 37.97 | 35.90 | 36.84 | +2.504% | 180,126 | +56.542% |
| 2026-08-17 | 37.66 | 37.70 | 35.14 | 35.94 | -7.228% | 290,255 | +60.462% |
| 2026-08-14 | 38.88 | 38.98 | 38.00 | 38.74 | +1.414% | 271,334 | +48.864% |
| 2026-08-13 | 36.10 | 38.30 | 36.10 | 38.20 | +6.674% | 326,340 | +50.969% |
| 2026-08-12 | 36.31 | 36.58 | 35.47 | 35.81 | +0.505% | 328,838 | +61.044% |
| 2026-08-11 | 35.74 | 36.57 | 35.63 | 35.63 | -1.438% | 263,813 | +61.858% |
| 2026-08-10 | 38.02 | 38.02 | 34.76 | 36.15 | -5.933% | 300,307 | +59.530% |
| 2026-08-07 | 36.99 | 39.91 | 36.99 | 38.43 | +6.928% | 457,304 | +50.065% |
| 2026-08-06 | 34.28 | 35.94 | 32.94 | 35.94 | +2.102% | 588,829 | +60.462% |
| 2026-08-05 | 37.56 | 37.56 | 34.56 | 35.20 | -4.270% | 570,164 | +63.835% |
| 2026-08-04 | 32.28 | 37.88 | 32.28 | 36.77 | +50.512% | 1,247,829 | +56.840% |
| 2026-08-03 | 24.78 | 25.23 | 24.01 | 24.43 | +1.877% | 403,706 | +136.062% |
| 2026-07-31 | 26.15 | 26.15 | 23.81 | 23.98 | -8.960% | 207,256 | +140.492% |
| 2026-07-30 | 26.86 | 26.86 | 25.51 | 26.34 | -1.015% | 117,399 | +118.945% |
| 2026-07-29 | 27.50 | 27.50 | 26.03 | 26.61 | -2.706% | 155,894 | +116.723% |
| 2026-07-28 | 27.69 | 28.36 | 27.20 | 27.35 | -0.255% | 152,633 | +110.859% |
| 2026-07-27 | 26.42 | 27.42 | 26.35 | 27.42 | +4.577% | 129,868 | +110.321% |
| 2026-07-24 | 26.40 | 26.48 | 25.67 | 26.22 | -0.342% | 154,502 | +119.947% |
| 2026-07-23 | 26.59 | 26.59 | 24.77 | 26.31 | -3.165% | 304,620 | +119.194% |
| 2026-07-22 | 29.14 | 29.14 | 26.80 | 27.17 | -6.278% | 197,254 | +112.256% |
| 2026-07-21 | 31.91 | 32.55 | 28.05 | 28.99 | -10.248% | 273,792 | +98.931% |
| 2026-07-20 | 31.75 | 32.67 | 30.96 | 32.30 | +2.312% | 179,699 | +78.545% |
| 2026-07-17 | 32.06 | 32.18 | 30.77 | 31.57 | -1.804% | 133,241 | +82.673% |
| 2026-07-16 | 31.68 | 32.17 | 31.12 | 32.15 | +3.409% | 152,218 | +79.378% |
| 2026-07-15 | 30.79 | 31.49 | 30.79 | 31.09 | +2.270% | 99,805 | +85.494% |
| 2026-07-14 | 30.61 | 30.79 | 29.92 | 30.40 | -1.714% | 112,872 | +89.704% |
| 2026-07-13 | 31.04 | 31.89 | 30.76 | 30.93 | +0.227% | 206,013 | +86.453% |
| 2026-07-10 | 32.41 | 32.67 | 30.28 | 30.86 | -2.650% | 150,722 | +86.876% |
| 2026-07-09 | 31.60 | 31.98 | 30.15 | 31.70 | +1.505% | 107,991 | +81.924% |
| 2026-07-08 | 32.98 | 32.98 | 30.32 | 31.23 | -6.637% | 165,100 | +84.662% |
| 2026-07-07 | 33.11 | 33.62 | 32.88 | 33.45 | +1.456% | 186,538 | +72.407% |
| 2026-07-06 | 34.87 | 35.26 | 32.53 | 32.97 | -7.492% | 180,149 | +74.917% |
| 2026-07-02 | 35.87 | 35.87 | 34.51 | 35.64 | -0.669% | 98,392 | +61.813% |
| 2026-07-01 | 34.62 | 35.92 | 34.41 | 35.88 | +4.974% | 161,939 | +60.730% |
| 2026-06-30 | 34.21 | 35.16 | 33.45 | 34.18 | -0.813% | 118,573 | +68.724% |
| 2026-06-29 | 34.00 | 35.35 | 33.37 | 34.46 | +1.953% | 165,861 | +67.353% |
| 2026-06-26 | 31.95 | 33.90 | 31.14 | 33.80 | +5.691% | 255,329 | +70.621% |
| 2026-06-25 | 31.80 | 32.38 | 31.48 | 31.98 | +0.408% | 115,232 | +80.331% |
| 2026-06-24 | 31.18 | 32.03 | 30.91 | 31.85 | +3.409% | 110,000 | +81.068% |
| 2026-06-23 | 30.87 | 31.07 | 30.09 | 30.80 | +0.851% | 102,542 | +87.240% |
| 2026-06-22 | 30.95 | 31.07 | 30.23 | 30.54 | -0.131% | 192,843 | +88.834% |
| 2026-06-18 | 28.85 | 30.63 | 28.12 | 30.58 | +4.690% | 338,373 | +88.587% |
| 2026-06-17 | 32.32 | 32.51 | 28.79 | 29.21 | -8.946% | 152,476 | +97.432% |
| 2026-06-16 | 31.78 | 32.49 | 31.23 | 32.08 | -0.773% | 197,636 | +79.769% |
| 2026-06-15 | 31.63 | 33.05 | 31.18 | 32.33 | +3.027% | 147,705 | +78.379% |
| 2026-06-12 | 31.57 | 31.57 | 30.73 | 31.38 | -0.916% | 169,675 | +83.779% |
| 2026-06-11 | 31.25 | 31.82 | 31.03 | 31.67 | -0.315% | 161,957 | +82.097% |
| 2026-06-10 | 32.94 | 32.94 | 31.58 | 31.77 | -4.451% | 255,266 | +81.523% |
| 2026-06-09 | 32.01 | 33.36 | 31.55 | 33.25 | +3.389% | 160,731 | +73.444% |
| 2026-06-08 | 32.45 | 32.86 | 31.83 | 32.16 | -2.041% | 141,630 | +79.322% |
| 2026-06-05 | 33.20 | 33.71 | 32.68 | 32.83 | +0.153% | 174,208 | +75.663% |
| 2026-06-04 | 33.04 | 34.08 | 32.52 | 32.78 | +0.769% | 209,230 | +75.930% |
| 2026-06-03 | 33.60 | 33.60 | 32.21 | 32.53 | -6.227% | 165,773 | +77.283% |
| 2026-06-02 | 35.20 | 35.20 | 32.83 | 34.69 | -3.451% | 203,309 | +66.244% |
| 2026-06-01 | 34.85 | 35.93 | 34.27 | 35.93 | +4.844% | 136,245 | +60.507% |
| 2026-05-29 | 34.31 | 35.38 | 34.15 | 34.27 | -1.268% | 260,258 | +68.281% |
| 2026-05-28 | 34.02 | 35.15 | 34.02 | 34.71 | +2.389% | 121,294 | +66.148% |
| 2026-05-27 | 31.85 | 34.19 | 31.67 | 33.90 | +5.345% | 180,681 | +70.118% |
| 2026-05-26 | 31.65 | 32.50 | 30.97 | 32.18 | -0.217% | 192,430 | +79.211% |
| 2026-05-22 | 31.75 | 32.32 | 30.93 | 32.25 | +0.624% | 292,361 | +78.822% |
| 2026-05-21 | 32.45 | 32.45 | 31.50 | 32.05 | -3.551% | 178,683 | +79.938% |
| 2026-05-20 | 33.12 | 33.49 | 31.56 | 33.23 | -0.509% | 230,799 | +73.548% |
| 2026-05-19 | 31.96 | 33.51 | 31.66 | 33.40 | +4.571% | 202,989 | +72.665% |
| 2026-05-18 | 30.75 | 32.69 | 30.75 | 31.94 | +3.735% | 245,758 | +80.557% |
| 2026-05-15 | 30.39 | 31.83 | 30.39 | 30.79 | +3.046% | 251,385 | +87.301% |
| 2026-05-14 | 31.05 | 31.05 | 28.29 | 29.88 | -7.291% | 255,398 | +93.005% |
| 2026-05-13 | 32.19 | 34.04 | 31.85 | 32.23 | -1.286% | 224,804 | +78.933% |
| 2026-05-12 | 33.14 | 34.40 | 32.53 | 32.65 | -1.240% | 678,821 | +76.631% |
| 2026-05-11 | 35.21 | 35.45 | 31.72 | 33.06 | -7.083% | 241,365 | +74.440% |
| 2026-05-08 | 37.26 | 37.26 | 35.33 | 35.58 | -3.551% | 144,105 | +62.085% |
| 2026-05-07 | 40.00 | 40.24 | 36.52 | 36.89 | -0.135% | 257,910 | +56.330% |
| 2026-05-06 | 36.58 | 37.28 | 35.99 | 36.94 | +0.435% | 141,254 | +56.118% |
| 2026-05-05 | 35.35 | 36.79 | 35.35 | 36.78 | +3.286% | 109,115 | +56.797% |
| 2026-05-04 | 35.49 | 36.00 | 35.09 | 35.61 | +1.280% | 90,889 | +61.949% |
| 2026-05-01 | 35.79 | 35.87 | 35.10 | 35.16 | +0.371% | 102,447 | +64.022% |
| 2026-04-30 | 35.86 | 35.86 | 34.79 | 35.03 | -1.629% | 122,237 | +64.630% |
| 2026-04-29 | 35.43 | 35.63 | 34.85 | 35.61 | +0.169% | 89,281 | +61.949% |
| 2026-04-28 | 35.68 | 36.04 | 35.42 | 35.55 | -0.140% | 96,338 | +62.222% |
| 2026-04-27 | 35.01 | 36.18 | 35.01 | 35.60 | +1.714% | 91,437 | +61.994% |
| 2026-04-24 | 35.64 | 36.23 | 34.95 | 35.00 | -2.071% | 126,509 | +64.771% |
| 2026-04-23 | 35.78 | 35.81 | 34.61 | 35.74 | -1.025% | 193,764 | +61.360% |
| 2026-04-22 | 35.92 | 36.26 | 35.46 | 36.11 | +0.389% | 162,657 | +59.706% |
| 2026-04-21 | 35.44 | 36.50 | 35.44 | 35.97 | +0.728% | 134,617 | +60.328% |
| 2026-04-20 | 35.08 | 35.94 | 35.03 | 35.71 | +1.362% | 105,970 | +61.495% |
| 2026-04-17 | 35.62 | 35.62 | 34.99 | 35.23 | -0.733% | 126,513 | +63.696% |
| 2026-04-16 | 35.51 | 36.03 | 34.99 | 35.49 | +0.283% | 112,326 | +62.496% |
| 2026-04-15 | 33.76 | 35.39 | 33.76 | 35.39 | +5.359% | 201,359 | +62.956% |
| 2026-04-14 | 33.51 | 33.72 | 32.97 | 33.59 | +0.629% | 186,663 | +71.688% |
| 2026-04-13 | 31.99 | 33.86 | 31.99 | 33.38 | +4.639% | 219,289 | +72.768% |
| 2026-04-10 | 31.71 | 32.52 | 31.71 | 31.90 | +0.949% | 162,902 | +80.784% |
| 2026-04-09 | 30.94 | 31.70 | 30.84 | 31.60 | +1.445% | 150,185 | +82.500% |
| 2026-04-08 | 33.04 | 33.17 | 30.72 | 31.15 | -2.717% | 194,702 | +85.136% |
| 2026-04-07 | 30.42 | 32.44 | 30.42 | 32.02 | +3.290% | 253,715 | +80.106% |
| 2026-04-06 | 32.98 | 33.16 | 30.92 | 31.00 | -3.155% | 696,416 | +86.032% |
| 2026-04-02 | 30.49 | 32.77 | 30.47 | 32.01 | +3.525% | 216,084 | +80.162% |
| 2026-04-01 | 30.20 | 31.28 | 30.09 | 30.92 | +3.101% | 233,210 | +86.514% |
| 2026-03-31 | 29.47 | 30.12 | 29.47 | 29.99 | +2.390% | 287,588 | +92.297% |
| 2026-03-30 | 29.05 | 29.76 | 29.05 | 29.29 | +1.244% | 180,207 | +96.893% |
| 2026-03-27 | 29.22 | 29.75 | 28.69 | 28.93 | -1.599% | 204,273 | +99.343% |
| 2026-03-26 | 28.88 | 29.74 | 28.88 | 29.40 | +0.754% | 227,423 | +96.156% |
| 2026-03-25 | 28.78 | 29.44 | 28.55 | 29.18 | +3.512% | 231,777 | +97.635% |
| 2026-03-24 | 28.08 | 28.89 | 27.88 | 28.19 | -0.106% | 357,740 | +104.576% |
| 2026-03-23 | 27.73 | 28.87 | 27.22 | 28.22 | +3.068% | 331,115 | +104.359% |
| 2026-03-20 | 28.20 | 28.20 | 27.23 | 27.38 | -1.120% | 794,347 | +110.628% |
| 2026-03-19 | 26.27 | 27.84 | 26.04 | 27.69 | +5.687% | 382,540 | +108.270% |
| 2026-03-18 | 25.79 | 26.81 | 25.79 | 26.20 | +1.393% | 406,367 | +120.115% |
| 2026-03-17 | 24.97 | 26.98 | 24.97 | 25.84 | +4.785% | 391,660 | +123.181% |
| 2026-03-16 | 23.45 | 25.25 | 23.45 | 24.66 | +5.205% | 394,009 | +133.861% |
| 2026-03-13 | 23.00 | 23.58 | 22.76 | 23.44 | +1.560% | 243,021 | +146.032% |
| 2026-03-12 | 23.38 | 24.11 | 22.77 | 23.08 | +5.292% | 387,333 | +149.870% |
| 2026-03-11 | 22.41 | 22.94 | 21.86 | 21.92 | -1.572% | 239,808 | +163.093% |
| 2026-03-10 | 23.44 | 23.44 | 22.10 | 22.27 | -4.707% | 219,444 | +158.958% |
| 2026-03-09 | 22.86 | 23.65 | 22.55 | 23.37 | 0.000% | 253,616 | +146.769% |
| 2026-03-06 | 24.00 | 24.05 | 23.11 | 23.37 | -2.340% | 270,562 | +146.769% |
| 2026-03-05 | 24.84 | 24.84 | 23.32 | 23.93 | -0.375% | 310,930 | +140.995% |
| 2026-03-04 | 25.81 | 25.96 | 23.88 | 24.02 | -6.391% | 301,669 | +140.092% |
| 2026-03-03 | 24.48 | 25.87 | 24.24 | 25.66 | +2.722% | 693,994 | +124.747% |
| 2026-03-02 | 24.40 | 25.50 | 24.05 | 24.98 | -0.080% | 425,941 | +130.865% |
| 2026-02-27 | 25.84 | 25.89 | 24.01 | 25.00 | -5.375% | 728,325 | +130.680% |
| 2026-02-26 | 24.22 | 29.80 | 24.22 | 26.42 | +28.690% | 1,715,393 | +118.282% |
| 2026-02-25 | 20.68 | 21.10 | 20.25 | 20.53 | -0.243% | 42,527 | +180.906% |
| 2026-02-24 | 21.48 | 21.54 | 20.36 | 20.58 | -1.153% | 262,860 | +180.224% |
| 2026-02-23 | 22.05 | 22.05 | 20.75 | 20.82 | -6.301% | 349,362 | +176.993% |
| 2026-02-20 | 21.67 | 22.48 | 21.67 | 22.22 | +3.109% | 326,927 | +159.541% |
| 2026-02-19 | 21.44 | 21.68 | 21.11 | 21.55 | +3.011% | 261,163 | +167.610% |
| 2026-02-18 | 20.33 | 21.37 | 20.33 | 20.92 | +3.924% | 249,466 | +175.669% |
| 2026-02-17 | 21.73 | 21.76 | 20.08 | 20.13 | -6.154% | 320,596 | +186.488% |
| 2026-02-13 | 21.09 | 21.73 | 20.92 | 21.45 | +4.839% | 231,148 | +168.858% |
| 2026-02-12 | 21.27 | 21.27 | 19.95 | 20.46 | -2.479% | 242,616 | +181.867% |
| 2026-02-11 | 21.02 | 21.25 | 20.78 | 20.98 | -1.178% | 248,798 | +174.881% |
| 2026-02-10 | 21.93 | 22.08 | 21.20 | 21.23 | -0.469% | 243,878 | +171.644% |
| 2026-02-09 | 20.70 | 21.48 | 20.27 | 21.33 | +3.695% | 225,712 | +170.370% |
| 2026-02-06 | 19.80 | 20.98 | 19.74 | 20.57 | +6.857% | 324,878 | +180.360% |
| 2026-02-05 | 20.06 | 20.06 | 19.13 | 19.25 | -3.846% | 327,205 | +199.584% |
| 2026-02-04 | 21.26 | 21.57 | 19.81 | 20.02 | -4.803% | 335,756 | +188.062% |
| 2026-02-03 | 21.45 | 21.65 | 20.65 | 21.03 | -1.175% | 238,109 | +174.227% |
| 2026-02-02 | 20.90 | 21.73 | 20.90 | 21.28 | +2.901% | 304,256 | +171.006% |
| 2026-01-30 | 21.16 | 21.51 | 20.66 | 20.68 | -1.991% | 378,091 | +178.868% |
| 2026-01-29 | 20.70 | 21.60 | 20.42 | 21.10 | +2.577% | 401,053 | +173.318% |
| 2026-01-28 | 22.15 | 22.15 | 20.22 | 20.57 | -5.901% | 336,247 | +180.360% |
| 2026-01-27 | 22.61 | 22.61 | 21.69 | 21.86 | -3.274% | 236,919 | +163.815% |
| 2026-01-26 | 24.16 | 24.29 | 22.49 | 22.60 | -5.162% | 210,257 | +155.177% |
| 2026-01-23 | 24.35 | 24.52 | 23.82 | 23.83 | -0.667% | 252,684 | +142.006% |
| 2026-01-22 | 24.85 | 25.01 | 23.99 | 23.99 | -0.663% | 218,275 | +140.392% |
| 2026-01-21 | 23.74 | 24.23 | 23.39 | 24.15 | +3.916% | 257,736 | +138.799% |
| 2026-01-20 | 22.71 | 23.85 | 22.71 | 23.24 | +0.824% | 206,543 | +148.150% |
| 2026-01-16 | 23.14 | 23.43 | 22.62 | 23.05 | -0.561% | 229,421 | +150.195% |
| 2026-01-15 | 22.38 | 23.55 | 22.38 | 23.18 | +2.748% | 286,992 | +148.792% |
| 2026-01-14 | 22.27 | 22.62 | 21.93 | 22.56 | +0.401% | 283,156 | +155.629% |
| 2026-01-13 | 21.75 | 22.71 | 21.75 | 22.47 | +2.885% | 339,826 | +156.653% |
| 2026-01-12 | 21.70 | 22.10 | 21.42 | 21.84 | +0.460% | 271,573 | +164.057% |
| 2026-01-09 | 22.20 | 22.23 | 21.67 | 21.74 | -1.092% | 222,146 | +165.271% |
| 2026-01-08 | 22.38 | 22.40 | 21.94 | 21.98 | -1.875% | 290,283 | +162.375% |
| 2026-01-07 | 23.32 | 23.32 | 22.33 | 22.40 | -2.226% | 311,263 | +157.455% |
| 2026-01-06 | 22.78 | 23.31 | 22.66 | 22.91 | +0.925% | 390,128 | +151.724% |
| 2026-01-05 | 22.82 | 23.34 | 22.48 | 22.70 | -0.830% | 316,910 | +154.053% |
| 2026-01-02 | 22.72 | 23.55 | 22.59 | 22.89 | +0.793% | 293,754 | +151.944% |
| 2025-12-31 | 22.68 | 22.75 | 22.17 | 22.71 | +1.429% | 279,717 | +153.941% |
| 2025-12-30 | 22.84 | 22.84 | 22.33 | 22.39 | -0.356% | 229,195 | +157.570% |
| 2025-12-29 | 22.00 | 22.60 | 22.00 | 22.47 | +1.080% | 307,307 | +156.653% |
| 2025-12-26 | 22.30 | 22.40 | 22.08 | 22.23 | -1.024% | 220,148 | +159.424% |
| 2025-12-24 | 21.65 | 22.71 | 21.65 | 22.46 | +4.417% | 215,006 | +156.768% |
| 2025-12-23 | 22.02 | 22.02 | 21.23 | 21.51 | -2.758% | 359,728 | +168.108% |
| 2025-12-22 | 22.13 | 22.64 | 21.98 | 22.12 | +2.265% | 376,900 | +160.714% |
| 2025-12-19 | 22.09 | 22.10 | 21.33 | 21.63 | -0.552% | 675,148 | +166.620% |
| 2025-12-18 | 22.10 | 22.26 | 21.59 | 21.75 | -0.911% | 394,705 | +165.149% |
| 2025-12-17 | 22.17 | 22.48 | 21.81 | 21.95 | +0.550% | 470,222 | +162.733% |
| 2025-12-16 | 20.91 | 21.99 | 20.73 | 21.83 | +3.853% | 480,224 | +164.178% |
| 2025-12-15 | 21.05 | 21.38 | 20.63 | 21.02 | -1.730% | 495,163 | +174.358% |
| 2025-12-12 | 22.38 | 22.46 | 21.34 | 21.39 | -3.125% | 494,346 | +169.612% |
| 2025-12-11 | 22.42 | 22.52 | 22.05 | 22.08 | -1.164% | 354,839 | +161.187% |
| 2025-12-10 | 22.63 | 22.75 | 22.20 | 22.34 | -1.845% | 397,445 | +158.147% |
| 2025-12-09 | 22.53 | 22.92 | 22.30 | 22.76 | +1.111% | 472,050 | +153.383% |
| 2025-12-08 | 23.63 | 23.63 | 22.43 | 22.51 | -3.141% | 346,612 | +156.197% |
| 2025-12-05 | 23.28 | 24.05 | 23.22 | 23.24 | -2.762% | 501,049 | +148.150% |
| 2025-12-04 | 24.36 | 24.36 | 23.75 | 23.90 | -0.994% | 349,534 | +141.297% |
| 2025-12-03 | 23.97 | 24.30 | 23.79 | 24.14 | +1.728% | 545,014 | +138.898% |
| 2025-12-02 | 23.60 | 24.20 | 23.50 | 23.73 | -1.207% | 479,108 | +143.026% |
| 2025-12-01 | 23.39 | 24.25 | 23.39 | 24.02 | +0.502% | 514,887 | +140.092% |
| 2025-11-28 | 24.16 | 24.51 | 23.72 | 23.90 | +1.962% | 228,195 | +141.297% |
| 2025-11-26 | 23.10 | 23.93 | 22.78 | 23.44 | +2.224% | 586,468 | +146.032% |
| 2025-11-25 | 22.41 | 23.67 | 22.41 | 22.93 | +2.825% | 660,754 | +151.505% |
| 2025-11-24 | 22.20 | 22.64 | 22.08 | 22.30 | +0.315% | 452,790 | +158.610% |
| 2025-11-21 | 23.25 | 23.37 | 22.17 | 22.23 | -2.500% | 464,633 | +159.424% |
| 2025-11-20 | 24.76 | 25.01 | 22.42 | 22.80 | -6.442% | 452,638 | +152.939% |
| 2025-11-19 | 25.27 | 25.55 | 24.22 | 24.37 | -2.870% | 438,895 | +136.643% |
| 2025-11-18 | 24.02 | 25.58 | 23.92 | 25.09 | +3.635% | 496,797 | +129.853% |
| 2025-11-17 | 25.67 | 25.85 | 24.21 | 24.21 | -8.848% | 480,581 | +138.207% |
| 2025-11-14 | 25.24 | 26.69 | 25.09 | 26.56 | +6.240% | 823,644 | +117.131% |
| 2025-11-13 | 26.03 | 27.10 | 24.12 | 25.00 | -23.641% | 1,415,388 | +130.680% |
| 2025-11-12 | 31.38 | 33.60 | 30.52 | 32.74 | +5.477% | 1,025,248 | +76.145% |
| 2025-11-11 | 28.80 | 31.40 | 28.80 | 31.04 | +9.566% | 498,354 | +85.793% |
| 2025-11-10 | 28.58 | 29.39 | 28.31 | 28.33 | +0.390% | 259,426 | +103.565% |
| 2025-11-07 | 28.74 | 29.05 | 27.82 | 28.22 | -2.622% | 290,008 | +104.359% |
| 2025-11-06 | 29.67 | 29.67 | 28.70 | 28.98 | -2.654% | 289,748 | +98.999% |
| 2025-11-05 | 30.62 | 31.19 | 29.77 | 29.77 | -2.839% | 292,152 | +93.719% |
| 2025-11-04 | 30.96 | 31.84 | 30.48 | 30.64 | -2.668% | 242,306 | +88.218% |
| 2025-11-03 | 32.03 | 32.31 | 31.09 | 31.48 | -2.206% | 323,289 | +83.196% |
| 2025-10-31 | 32.53 | 32.93 | 31.75 | 32.19 | +0.031% | 352,956 | +79.155% |
| 2025-10-30 | 34.09 | 34.56 | 32.05 | 32.18 | -6.453% | 438,247 | +79.211% |
| 2025-10-29 | 34.81 | 35.06 | 33.99 | 34.40 | -2.134% | 222,974 | +67.645% |
| 2025-10-28 | 34.65 | 35.15 | 34.55 | 35.15 | +1.855% | 206,818 | +64.068% |
| 2025-10-27 | 35.22 | 35.22 | 34.19 | 34.51 | +0.730% | 224,075 | +67.111% |
| 2025-10-24 | 33.83 | 34.42 | 33.83 | 34.26 | +2.667% | 207,243 | +68.330% |
| 2025-10-23 | 32.96 | 33.44 | 32.59 | 33.37 | +1.459% | 204,976 | +72.820% |
| 2025-10-22 | 32.69 | 33.00 | 32.20 | 32.89 | +0.828% | 242,626 | +75.342% |
| 2025-10-21 | 32.85 | 33.22 | 32.49 | 32.62 | +1.336% | 325,954 | +76.793% |
| 2025-10-20 | 32.03 | 33.18 | 31.85 | 32.19 | +0.751% | 299,705 | +79.155% |
| 2025-10-17 | 31.52 | 32.19 | 31.36 | 31.95 | +1.654% | 346,222 | +80.501% |
| 2025-10-16 | 30.93 | 31.80 | 30.93 | 31.43 | +1.289% | 258,487 | +83.487% |
| 2025-10-15 | 29.81 | 31.30 | 29.13 | 31.03 | -0.257% | 323,354 | +85.852% |
| 2025-10-14 | 30.86 | 31.78 | 30.86 | 31.11 | -0.384% | 279,429 | +85.374% |
| 2025-10-13 | 31.08 | 31.25 | 30.90 | 31.23 | +2.126% | 314,934 | +84.662% |
| 2025-10-10 | 30.77 | 31.10 | 30.12 | 30.58 | -0.293% | 281,682 | +88.587% |
| 2025-10-09 | 30.57 | 30.84 | 30.34 | 30.67 | +1.021% | 211,614 | +88.034% |
| 2025-10-08 | 30.03 | 30.68 | 29.81 | 30.36 | +0.931% | 248,670 | +89.954% |
| 2025-10-07 | 29.73 | 30.45 | 29.70 | 30.08 | +2.417% | 271,960 | +91.722% |
| 2025-10-06 | 29.78 | 30.38 | 29.34 | 29.37 | -1.805% | 266,722 | +96.357% |
| 2025-10-03 | 29.22 | 30.16 | 29.18 | 29.91 | +3.459% | 271,859 | +92.812% |
| 2025-10-02 | 28.16 | 28.95 | 28.16 | 28.91 | +1.510% | 221,668 | +99.481% |
| 2025-10-01 | 27.86 | 28.85 | 27.86 | 28.48 | +2.446% | 296,497 | +102.493% |
| 2025-09-30 | 28.06 | 28.10 | 27.66 | 27.80 | -0.927% | 293,053 | +107.446% |
| 2025-09-29 | 26.81 | 28.31 | 26.81 | 28.06 | +3.390% | 296,998 | +105.524% |
| 2025-09-26 | 27.14 | 27.27 | 26.64 | 27.14 | +0.148% | 298,756 | +112.491% |
| 2025-09-25 | 26.09 | 27.24 | 26.09 | 27.10 | +1.271% | 440,694 | +112.804% |
| 2025-09-24 | 26.42 | 26.76 | 26.13 | 26.76 | +3.121% | 248,299 | +115.508% |
| 2025-09-23 | 26.14 | 27.09 | 25.55 | 25.95 | -0.192% | 363,524 | +122.235% |
| 2025-09-22 | 26.06 | 26.36 | 25.94 | 26.00 | -0.269% | 323,928 | +121.808% |
| 2025-09-19 | 26.67 | 26.69 | 26.00 | 26.07 | -1.992% | 1,029,418 | +121.212% |
| 2025-09-18 | 27.19 | 27.41 | 26.60 | 26.60 | -0.598% | 475,148 | +116.805% |
| 2025-09-17 | 26.69 | 27.78 | 26.69 | 26.76 | -0.483% | 462,714 | +115.508% |
| 2025-09-16 | 26.34 | 27.05 | 26.19 | 26.89 | +2.360% | 551,682 | +114.466% |
| 2025-09-15 | 26.85 | 26.92 | 26.00 | 26.27 | -1.278% | 307,570 | +119.528% |
| 2025-09-12 | 27.17 | 27.27 | 26.54 | 26.61 | -2.313% | 462,013 | +116.723% |
| 2025-09-11 | 26.51 | 27.50 | 26.25 | 27.24 | +3.653% | 485,347 | +111.711% |
| 2025-09-10 | 26.70 | 26.88 | 25.60 | 26.28 | -2.486% | 646,272 | +119.444% |
| 2025-09-09 | 28.18 | 28.18 | 26.85 | 26.95 | -6.032% | 514,419 | +113.989% |
| 2025-09-08 | 27.48 | 28.74 | 27.48 | 28.68 | +3.800% | 467,616 | +101.081% |
| 2025-09-05 | 27.44 | 27.67 | 26.65 | 27.63 | +4.580% | 394,126 | +108.722% |
| 2025-09-04 | 26.11 | 26.45 | 25.81 | 26.42 | +1.304% | 361,152 | +118.282% |
| 2025-09-03 | 27.10 | 27.25 | 26.08 | 26.08 | -3.906% | 539,673 | +121.127% |
| 2025-09-02 | 26.52 | 27.21 | 26.30 | 27.14 | +0.892% | 373,850 | +112.491% |
| 2025-08-29 | 25.96 | 26.95 | 25.80 | 26.90 | +5.573% | 420,342 | +114.387% |
| 2025-08-28 | 25.51 | 25.77 | 25.17 | 25.48 | -0.313% | 386,083 | +126.334% |
| 2025-08-27 | 25.72 | 25.72 | 25.15 | 25.56 | +0.432% | 343,995 | +125.626% |
| 2025-08-26 | 26.00 | 26.22 | 25.26 | 25.45 | -1.395% | 557,255 | +126.601% |
| 2025-08-25 | 27.13 | 27.42 | 25.76 | 25.81 | -5.631% | 423,327 | +123.441% |
| 2025-08-22 | 27.29 | 27.97 | 27.19 | 27.35 | +0.997% | 488,312 | +110.859% |
| 2025-08-21 | 26.90 | 27.46 | 26.77 | 27.08 | -1.599% | 646,529 | +112.962% |
| 2025-08-20 | 26.99 | 27.65 | 26.55 | 27.52 | +0.769% | 1,174,006 | +109.557% |
| 2025-08-19 | 26.31 | 27.35 | 26.31 | 27.31 | +4.356% | 1,199,198 | +111.168% |
| 2025-08-18 | 24.42 | 26.71 | 24.42 | 26.17 | +8.499% | 1,202,786 | +120.367% |
| 2025-08-15 | 23.74 | 24.82 | 23.67 | 24.12 | +2.117% | 1,707,905 | +139.096% |
| 2025-08-14 | 23.63 | 24.72 | 22.50 | 23.62 | -30.631% | 4,276,489 | +144.157% |
| 2025-08-13 | 33.22 | 34.62 | 33.22 | 34.05 | +3.495% | 1,300,646 | +69.369% |
| 2025-08-12 | 31.82 | 32.95 | 31.33 | 32.90 | +3.949% | 664,099 | +75.289% |
| 2025-08-11 | 33.28 | 33.28 | 31.14 | 31.65 | -3.594% | 729,004 | +82.212% |
| 2025-08-08 | 33.90 | 34.06 | 32.47 | 32.83 | -1.500% | 302,180 | +75.663% |
| 2025-08-07 | 36.49 | 36.49 | 33.03 | 33.33 | -7.724% | 608,270 | +73.027% |
| 2025-08-06 | 35.42 | 36.16 | 35.08 | 36.12 | +1.746% | 258,629 | +59.662% |
| 2025-08-05 | 35.76 | 35.79 | 35.23 | 35.50 | -1.279% | 243,442 | +62.451% |
| 2025-08-04 | 35.28 | 35.97 | 35.28 | 35.96 | +3.571% | 215,286 | +60.373% |
| 2025-08-01 | 35.83 | 35.83 | 34.69 | 34.72 | -4.300% | 449,502 | +66.100% |
| 2025-07-31 | 36.77 | 37.34 | 36.24 | 36.28 | -1.547% | 302,126 | +58.958% |
| 2025-07-30 | 37.20 | 37.60 | 36.79 | 36.85 | -0.834% | 209,905 | +56.499% |
| 2025-07-29 | 38.33 | 38.33 | 36.53 | 37.16 | -2.748% | 270,595 | +55.194% |
| 2025-07-28 | 39.39 | 39.66 | 38.05 | 38.21 | -4.570% | 217,096 | +50.929% |
| 2025-07-25 | 40.19 | 40.19 | 39.35 | 40.04 | +0.150% | 251,398 | +44.031% |
| 2025-07-24 | 40.44 | 40.44 | 39.59 | 39.98 | -0.324% | 298,697 | +44.247% |
| 2025-07-23 | 40.78 | 41.00 | 39.83 | 40.11 | +0.830% | 270,104 | +43.780% |
| 2025-07-22 | 38.45 | 40.75 | 38.45 | 39.78 | +3.891% | 463,923 | +44.972% |
| 2025-07-21 | 37.33 | 38.46 | 37.33 | 38.29 | +3.711% | 431,711 | +50.614% |
| 2025-07-18 | 36.80 | 37.17 | 36.44 | 36.92 | -0.216% | 431,374 | +56.203% |
| 2025-07-17 | 36.94 | 37.62 | 36.63 | 37.00 | +0.027% | 265,537 | +55.865% |
| 2025-07-16 | 37.08 | 37.21 | 36.32 | 36.99 | +0.735% | 227,999 | +55.907% |
| 2025-07-15 | 37.42 | 37.59 | 36.65 | 36.72 | -1.581% | 261,905 | +57.053% |
| 2025-07-14 | 37.20 | 37.62 | 36.68 | 37.31 | +0.161% | 206,619 | +54.570% |
| 2025-07-11 | 36.71 | 37.25 | 36.22 | 37.25 | -0.107% | 297,679 | +54.819% |
| 2025-07-10 | 36.56 | 38.16 | 36.56 | 37.29 | +0.296% | 319,415 | +54.653% |
| 2025-07-09 | 36.07 | 37.35 | 35.75 | 37.18 | +3.623% | 417,553 | +55.110% |
| 2025-07-08 | 35.41 | 36.47 | 35.02 | 35.88 | +1.643% | 458,910 | +60.730% |
| 2025-07-07 | 35.71 | 35.83 | 35.07 | 35.30 | -2.969% | 276,021 | +63.371% |
| 2025-07-03 | 36.16 | 36.60 | 36.07 | 36.38 | +1.592% | 147,496 | +58.521% |
| 2025-07-02 | 36.00 | 36.63 | 35.63 | 35.81 | -0.389% | 751,615 | +61.044% |
| 2025-07-01 | 36.68 | 37.41 | 35.95 | 35.95 | -1.776% | 297,687 | +60.417% |
| 2025-06-30 | 37.52 | 37.52 | 36.26 | 36.60 | -0.947% | 404,826 | +57.568% |
| 2025-06-27 | 38.42 | 38.62 | 36.37 | 36.95 | -4.026% | 675,035 | +56.076% |
| 2025-06-26 | 37.73 | 38.98 | 37.53 | 38.50 | +0.313% | 228,627 | +49.792% |
| 2025-06-25 | 38.51 | 38.85 | 37.99 | 38.38 | -0.363% | 225,895 | +50.261% |
| 2025-06-24 | 38.13 | 38.88 | 37.81 | 38.52 | +1.878% | 322,112 | +49.714% |
| 2025-06-23 | 38.17 | 38.17 | 37.07 | 37.81 | -1.331% | 365,242 | +52.526% |
| 2025-06-20 | 38.26 | 39.44 | 37.80 | 38.32 | +0.183% | 514,938 | +50.496% |
| 2025-06-18 | 39.12 | 39.46 | 37.84 | 38.25 | -2.919% | 378,966 | +50.771% |
| 2025-06-17 | 39.87 | 40.19 | 39.00 | 39.40 | -4.554% | 473,118 | +46.371% |
| 2025-06-16 | 40.92 | 42.19 | 40.88 | 41.28 | -0.722% | 410,091 | +39.704% |
| 2025-06-13 | 42.66 | 42.73 | 41.53 | 41.58 | -3.392% | 244,791 | +38.696% |
| 2025-06-12 | 44.39 | 44.99 | 42.48 | 43.04 | -4.779% | 339,041 | +33.992% |
| 2025-06-11 | 46.53 | 46.90 | 45.17 | 45.20 | -2.670% | 298,293 | +27.588% |
| 2025-06-10 | 48.75 | 49.12 | 46.10 | 46.44 | +0.585% | 406,261 | +24.182% |
| 2025-06-09 | 49.70 | 49.91 | 46.14 | 46.17 | -6.406% | 290,815 | +24.908% |
| 2025-06-06 | 48.63 | 49.99 | 48.47 | 49.33 | +2.387% | 293,099 | +16.907% |
| 2025-06-05 | 48.73 | 48.94 | 47.93 | 48.18 | -0.455% | 282,634 | +19.697% |
| 2025-06-04 | 49.79 | 50.40 | 48.22 | 48.40 | -3.122% | 224,138 | +19.153% |
| 2025-06-03 | 48.77 | 50.30 | 48.67 | 49.96 | +0.929% | 293,478 | +15.432% |
| 2025-06-02 | 49.51 | 49.69 | 47.81 | 49.50 | -1.020% | 313,038 | +16.505% |
| 2025-05-30 | 49.68 | 50.23 | 49.13 | 50.01 | +0.462% | 393,637 | +15.317% |
| 2025-05-29 | 49.83 | 50.30 | 49.53 | 49.78 | +0.302% | 319,857 | +15.850% |
| 2025-05-28 | 51.14 | 51.15 | 49.33 | 49.63 | 0.000% | 224,874 | +16.200% |