KAR
OPENLANE, Inc
stockNYSE
InactiveDec 24, 2025
30.88USD+0.357%(+0.11)311,172
KAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | 30.68 | 30.93 | 30.55 | 30.88 | +0.357% | 311,172 | 0.000% |
| 2025-12-23 | 30.49 | 30.98 | 30.45 | 30.77 | +0.720% | 733,396 | +0.357% |
| 2025-12-22 | 30.07 | 30.77 | 30.07 | 30.55 | 0.000% | 1,212,534 | +1.080% |
| 2025-12-19 | 29.86 | 30.67 | 29.59 | 30.55 | +2.897% | 1,803,111 | +1.080% |
| 2025-12-18 | 29.76 | 29.95 | 29.55 | 29.69 | +0.678% | 952,367 | +4.008% |
| 2025-12-17 | 29.82 | 30.09 | 29.36 | 29.49 | -1.634% | 1,096,923 | +4.713% |
| 2025-12-16 | 29.31 | 30.14 | 28.75 | 29.98 | +3.953% | 1,391,452 | +3.002% |
| 2025-12-15 | 28.78 | 29.91 | 28.73 | 28.84 | +0.663% | 1,343,239 | +7.074% |
| 2025-12-12 | 28.74 | 28.75 | 28.32 | 28.65 | -0.035% | 1,176,192 | +7.784% |
| 2025-12-11 | 27.86 | 28.66 | 27.86 | 28.66 | +3.242% | 930,087 | +7.746% |
| 2025-12-10 | 27.06 | 27.98 | 27.00 | 27.76 | +2.587% | 761,985 | +11.239% |
| 2025-12-09 | 26.29 | 27.14 | 26.29 | 27.06 | +2.384% | 669,597 | +14.117% |
| 2025-12-08 | 26.20 | 26.65 | 25.95 | 26.43 | +1.109% | 904,107 | +16.837% |
| 2025-12-05 | 25.72 | 26.30 | 25.60 | 26.14 | +1.475% | 641,800 | +18.133% |
| 2025-12-04 | 26.02 | 26.11 | 25.69 | 25.76 | -1.303% | 549,515 | +19.876% |
| 2025-12-03 | 25.92 | 26.16 | 25.61 | 26.10 | +1.045% | 925,317 | +18.314% |
| 2025-12-02 | 25.86 | 26.26 | 25.50 | 25.83 | +0.545% | 844,939 | +19.551% |
| 2025-12-01 | 25.14 | 25.73 | 25.00 | 25.69 | +0.983% | 638,932 | +20.202% |
| 2025-11-28 | 25.31 | 25.44 | 25.12 | 25.44 | +0.952% | 403,329 | +21.384% |
| 2025-11-26 | 25.07 | 25.25 | 24.96 | 25.20 | +0.398% | 1,494,808 | +22.540% |
| 2025-11-25 | 24.80 | 25.44 | 24.64 | 25.10 | +1.908% | 1,286,988 | +23.028% |
| 2025-11-24 | 24.70 | 24.89 | 24.32 | 24.63 | -1.203% | 1,100,420 | +25.376% |
| 2025-11-21 | 24.66 | 25.19 | 24.41 | 24.93 | +1.797% | 1,381,027 | +23.867% |
| 2025-11-20 | 25.26 | 25.59 | 24.48 | 24.49 | -2.469% | 938,410 | +26.092% |
| 2025-11-19 | 25.34 | 25.53 | 25.04 | 25.11 | -0.986% | 962,018 | +22.979% |
| 2025-11-18 | 25.42 | 25.45 | 25.08 | 25.36 | +0.795% | 575,214 | +21.767% |
| 2025-11-17 | 25.68 | 25.68 | 25.02 | 25.16 | -2.025% | 795,415 | +22.734% |
| 2025-11-14 | 25.34 | 25.71 | 25.22 | 25.68 | +0.943% | 730,735 | +20.249% |
| 2025-11-13 | 25.50 | 25.79 | 25.21 | 25.44 | -0.157% | 1,063,685 | +21.384% |
| 2025-11-12 | 25.34 | 25.71 | 25.22 | 25.48 | +1.717% | 813,708 | +21.193% |
| 2025-11-11 | 24.92 | 25.17 | 24.75 | 25.05 | +0.562% | 622,625 | +23.273% |
| 2025-11-10 | 24.93 | 25.42 | 24.70 | 24.91 | -0.757% | 983,289 | +23.966% |
| 2025-11-07 | 25.17 | 25.33 | 24.89 | 25.10 | +0.642% | 1,317,060 | +23.028% |
| 2025-11-06 | 25.72 | 25.91 | 24.47 | 24.94 | -4.298% | 1,617,841 | +23.817% |
| 2025-11-05 | 27.23 | 28.46 | 25.74 | 26.06 | -1.883% | 2,912,460 | +18.496% |
| 2025-11-04 | 26.52 | 27.10 | 26.24 | 26.56 | -0.113% | 1,873,385 | +16.265% |
| 2025-11-03 | 26.46 | 26.62 | 25.68 | 26.59 | +0.643% | 817,926 | +16.134% |
| 2025-10-31 | 26.33 | 26.48 | 26.00 | 26.42 | +0.494% | 762,299 | +16.881% |
| 2025-10-30 | 26.24 | 26.56 | 26.08 | 26.29 | +0.038% | 745,657 | +17.459% |
| 2025-10-29 | 26.78 | 26.91 | 26.02 | 26.28 | -2.631% | 544,601 | +17.504% |
| 2025-10-28 | 26.65 | 27.06 | 26.38 | 26.99 | +0.935% | 644,970 | +14.413% |
| 2025-10-27 | 26.94 | 27.03 | 26.73 | 26.74 | -0.410% | 619,268 | +15.482% |
| 2025-10-24 | 27.11 | 27.26 | 26.80 | 26.85 | +0.149% | 519,282 | +15.009% |
| 2025-10-23 | 26.89 | 26.99 | 26.65 | 26.81 | +0.112% | 756,892 | +15.181% |
| 2025-10-22 | 26.99 | 27.18 | 26.57 | 26.78 | -0.631% | 542,965 | +15.310% |
| 2025-10-21 | 26.45 | 27.03 | 26.38 | 26.95 | +1.813% | 537,800 | +14.583% |
| 2025-10-20 | 26.30 | 26.54 | 26.08 | 26.47 | +1.224% | 407,475 | +16.660% |
| 2025-10-17 | 26.29 | 26.57 | 26.11 | 26.15 | -0.721% | 519,085 | +18.088% |
| 2025-10-16 | 26.46 | 26.58 | 25.94 | 26.34 | -0.716% | 611,290 | +17.236% |
| 2025-10-15 | 26.44 | 26.77 | 26.16 | 26.53 | +0.721% | 706,996 | +16.397% |
| 2025-10-14 | 26.00 | 26.65 | 25.64 | 26.34 | +0.881% | 708,822 | +17.236% |
| 2025-10-13 | 26.49 | 26.57 | 26.05 | 26.11 | -0.685% | 475,830 | +18.269% |
| 2025-10-10 | 26.80 | 27.02 | 26.22 | 26.29 | -1.866% | 580,401 | +17.459% |
| 2025-10-09 | 27.35 | 27.35 | 26.67 | 26.79 | -2.369% | 597,166 | +15.267% |
| 2025-10-08 | 27.49 | 27.64 | 27.23 | 27.44 | +0.439% | 612,034 | +12.536% |
| 2025-10-07 | 27.65 | 27.75 | 27.30 | 27.32 | -1.372% | 982,264 | +13.031% |
| 2025-10-06 | 28.35 | 28.37 | 26.95 | 27.70 | -2.293% | 1,210,865 | +11.480% |
| 2025-10-03 | 28.63 | 29.03 | 28.29 | 28.35 | -0.978% | 1,088,801 | +8.924% |
| 2025-10-02 | 28.54 | 28.67 | 28.20 | 28.63 | +0.105% | 731,876 | +7.859% |
| 2025-10-01 | 28.65 | 28.77 | 28.17 | 28.60 | -0.625% | 905,287 | +7.972% |
| 2025-09-30 | 28.02 | 28.86 | 27.98 | 28.78 | +2.165% | 1,389,459 | +7.297% |
| 2025-09-29 | 28.30 | 28.30 | 27.82 | 28.17 | +0.285% | 1,120,617 | +9.620% |
| 2025-09-26 | 28.04 | 28.16 | 27.72 | 28.09 | +0.071% | 1,313,508 | +9.932% |
| 2025-09-25 | 28.01 | 28.28 | 27.85 | 28.07 | -0.778% | 744,629 | +10.011% |
| 2025-09-24 | 28.20 | 28.43 | 27.98 | 28.29 | +0.106% | 639,123 | +9.155% |
| 2025-09-23 | 28.85 | 28.98 | 28.24 | 28.26 | -2.181% | 684,358 | +9.271% |
| 2025-09-22 | 29.07 | 29.20 | 28.77 | 28.89 | -0.688% | 843,974 | +6.888% |
| 2025-09-19 | 29.23 | 29.26 | 28.85 | 29.09 | -0.206% | 2,490,563 | +6.153% |
| 2025-09-18 | 28.58 | 29.41 | 28.57 | 29.15 | +2.173% | 715,275 | +5.935% |
| 2025-09-17 | 28.61 | 29.12 | 28.46 | 28.53 | +0.352% | 564,891 | +8.237% |
| 2025-09-16 | 28.46 | 28.82 | 28.23 | 28.43 | -0.594% | 814,110 | +8.618% |
| 2025-09-15 | 29.00 | 29.39 | 28.49 | 28.60 | -0.970% | 705,343 | +7.972% |
| 2025-09-12 | 29.45 | 29.56 | 28.79 | 28.88 | -2.498% | 664,857 | +6.925% |
| 2025-09-11 | 29.47 | 30.39 | 29.29 | 29.62 | +1.058% | 890,992 | +4.254% |
| 2025-09-10 | 29.61 | 30.93 | 28.83 | 29.31 | -0.812% | 1,692,868 | +5.357% |
| 2025-09-09 | 29.25 | 29.64 | 29.01 | 29.55 | +1.164% | 875,131 | +4.501% |
| 2025-09-08 | 29.07 | 29.32 | 28.91 | 29.21 | +0.482% | 933,775 | +5.717% |
| 2025-09-05 | 29.15 | 29.30 | 28.70 | 29.07 | -0.274% | 520,273 | +6.226% |
| 2025-09-04 | 28.85 | 29.23 | 28.51 | 29.15 | +1.674% | 592,020 | +5.935% |
| 2025-09-03 | 28.71 | 29.11 | 28.15 | 28.67 | -0.589% | 952,500 | +7.708% |
| 2025-09-02 | 28.52 | 29.03 | 28.45 | 28.84 | -0.277% | 709,703 | +7.074% |
| 2025-08-29 | 28.96 | 29.02 | 28.68 | 28.92 | +0.035% | 864,757 | +6.777% |
| 2025-08-28 | 29.20 | 29.20 | 28.75 | 28.91 | -0.653% | 746,517 | +6.814% |
| 2025-08-27 | 29.02 | 29.22 | 28.85 | 29.10 | -0.069% | 534,260 | +6.117% |
| 2025-08-26 | 29.00 | 29.35 | 28.93 | 29.12 | +0.310% | 378,051 | +6.044% |
| 2025-08-25 | 29.08 | 29.37 | 29.01 | 29.03 | -0.480% | 608,678 | +6.373% |
| 2025-08-22 | 28.38 | 29.19 | 28.33 | 29.17 | +3.513% | 760,609 | +5.862% |
| 2025-08-21 | 27.72 | 28.43 | 27.72 | 28.18 | +0.787% | 690,516 | +9.581% |
| 2025-08-20 | 27.86 | 28.16 | 27.80 | 27.96 | -0.463% | 600,821 | +10.443% |
| 2025-08-19 | 28.40 | 28.48 | 27.99 | 28.09 | -0.847% | 473,088 | +9.932% |
| 2025-08-18 | 28.34 | 28.57 | 28.25 | 28.33 | -0.176% | 588,734 | +9.001% |
| 2025-08-15 | 28.44 | 28.56 | 28.09 | 28.38 | +0.141% | 1,000,445 | +8.809% |
| 2025-08-14 | 28.72 | 28.79 | 28.34 | 28.34 | -1.836% | 675,378 | +8.963% |
| 2025-08-13 | 28.90 | 29.05 | 28.69 | 28.87 | +0.803% | 1,056,510 | +6.962% |
| 2025-08-12 | 28.66 | 28.73 | 27.91 | 28.64 | +1.201% | 689,354 | +7.821% |
| 2025-08-11 | 27.99 | 28.30 | 27.84 | 28.30 | +1.144% | 833,252 | +9.117% |
| 2025-08-08 | 28.17 | 28.18 | 27.87 | 27.98 | -0.071% | 1,037,018 | +10.365% |
| 2025-08-07 | 29.00 | 29.13 | 27.75 | 28.00 | -3.114% | 1,727,341 | +10.286% |
| 2025-08-06 | 26.72 | 29.11 | 25.76 | 28.90 | +15.415% | 2,874,195 | +6.851% |
| 2025-08-05 | 24.32 | 25.07 | 24.23 | 25.04 | +3.600% | 1,658,592 | +23.323% |
| 2025-08-04 | 24.46 | 24.62 | 24.15 | 24.17 | -0.658% | 804,670 | +27.762% |
| 2025-08-01 | 24.34 | 24.75 | 24.10 | 24.33 | -1.258% | 712,229 | +26.921% |
| 2025-07-31 | 24.49 | 24.83 | 24.48 | 24.64 | -0.041% | 1,008,519 | +25.325% |
| 2025-07-30 | 24.73 | 24.99 | 24.49 | 24.65 | -0.404% | 523,233 | +25.274% |
| 2025-07-29 | 24.93 | 24.96 | 24.59 | 24.75 | -0.040% | 781,030 | +24.768% |
| 2025-07-28 | 24.89 | 25.00 | 24.72 | 24.76 | -0.322% | 657,791 | +24.717% |
| 2025-07-25 | 24.91 | 25.04 | 24.71 | 24.84 | +0.242% | 655,140 | +24.316% |
| 2025-07-24 | 25.21 | 25.30 | 24.75 | 24.78 | -2.364% | 703,621 | +24.617% |
| 2025-07-23 | 25.09 | 25.43 | 24.91 | 25.38 | +1.439% | 799,475 | +21.671% |
| 2025-07-22 | 25.09 | 25.34 | 24.91 | 25.02 | -0.239% | 712,522 | +23.421% |
| 2025-07-21 | 25.27 | 25.46 | 25.08 | 25.08 | -0.713% | 697,211 | +23.126% |
| 2025-07-18 | 25.39 | 25.63 | 25.06 | 25.26 | -0.394% | 872,304 | +22.249% |
| 2025-07-17 | 24.93 | 25.43 | 24.93 | 25.36 | +1.766% | 1,166,601 | +21.767% |
| 2025-07-16 | 25.00 | 25.22 | 24.64 | 24.92 | +0.040% | 899,253 | +23.917% |
| 2025-07-15 | 25.19 | 25.27 | 24.90 | 24.91 | -1.033% | 735,981 | +23.966% |
| 2025-07-14 | 24.97 | 25.22 | 24.88 | 25.17 | +0.882% | 1,053,424 | +22.686% |
| 2025-07-11 | 25.20 | 25.35 | 24.93 | 24.95 | -2.042% | 917,324 | +23.768% |
| 2025-07-10 | 25.15 | 26.04 | 25.04 | 25.47 | +0.911% | 2,346,018 | +21.241% |
| 2025-07-09 | 25.23 | 25.32 | 24.98 | 25.24 | +0.960% | 787,504 | +22.345% |
| 2025-07-08 | 25.35 | 25.50 | 24.90 | 25.00 | -1.614% | 1,413,179 | +23.520% |
| 2025-07-07 | 25.72 | 25.86 | 25.35 | 25.41 | -1.512% | 1,013,960 | +21.527% |
| 2025-07-03 | 25.41 | 25.80 | 25.23 | 25.80 | +1.058% | 695,474 | +19.690% |
| 2025-07-02 | 24.64 | 25.61 | 24.54 | 25.53 | +3.193% | 1,943,563 | +20.956% |
| 2025-07-01 | 24.37 | 25.02 | 24.36 | 24.74 | +1.186% | 1,336,047 | +24.818% |
| 2025-06-30 | 24.01 | 24.52 | 23.93 | 24.45 | +2.258% | 1,118,328 | +26.299% |
| 2025-06-27 | 23.52 | 23.93 | 23.37 | 23.91 | +2.223% | 1,839,596 | +29.151% |
| 2025-06-26 | 22.85 | 23.43 | 22.63 | 23.39 | +2.453% | 898,232 | +32.022% |
| 2025-06-25 | 22.86 | 23.06 | 22.61 | 22.83 | -0.262% | 621,428 | +35.261% |
| 2025-06-24 | 22.69 | 23.09 | 22.56 | 22.89 | +1.238% | 471,430 | +34.906% |
| 2025-06-23 | 22.27 | 22.62 | 22.10 | 22.61 | +1.481% | 415,717 | +36.577% |
| 2025-06-20 | 22.25 | 22.39 | 22.09 | 22.28 | +0.769% | 871,580 | +38.600% |
| 2025-06-18 | 22.32 | 22.51 | 22.09 | 22.11 | -0.852% | 572,935 | +39.665% |
| 2025-06-17 | 22.61 | 22.75 | 22.22 | 22.30 | -2.407% | 465,036 | +38.475% |
| 2025-06-16 | 23.10 | 23.11 | 22.70 | 22.85 | -0.218% | 532,204 | +35.142% |
| 2025-06-13 | 23.16 | 23.37 | 22.84 | 22.90 | -2.304% | 573,892 | +34.847% |
| 2025-06-12 | 23.93 | 23.93 | 23.42 | 23.44 | -2.739% | 673,195 | +31.741% |
| 2025-06-11 | 23.79 | 24.41 | 23.76 | 24.10 | +1.388% | 843,016 | +28.133% |
| 2025-06-10 | 23.76 | 23.93 | 23.58 | 23.77 | -0.126% | 767,078 | +29.912% |
| 2025-06-09 | 23.69 | 23.87 | 23.38 | 23.80 | +0.719% | 612,052 | +29.748% |
| 2025-06-06 | 23.98 | 24.09 | 23.53 | 23.63 | -0.253% | 660,626 | +30.681% |
| 2025-06-05 | 23.69 | 23.82 | 23.47 | 23.69 | -0.169% | 778,953 | +30.350% |
| 2025-06-04 | 23.57 | 23.80 | 23.26 | 23.73 | +0.551% | 967,231 | +30.131% |
| 2025-06-03 | 22.80 | 23.61 | 22.69 | 23.60 | +3.509% | 873,949 | +30.847% |
| 2025-06-02 | 22.79 | 22.96 | 22.55 | 22.80 | -0.567% | 697,074 | +35.439% |
| 2025-05-30 | 22.69 | 23.00 | 22.51 | 22.93 | +0.262% | 891,992 | +34.671% |
| 2025-05-29 | 22.90 | 22.95 | 22.59 | 22.87 | +0.307% | 729,011 | +35.024% |
| 2025-05-28 | 22.75 | 22.94 | 22.68 | 22.80 | +0.220% | 865,459 | +35.439% |
| 2025-05-27 | 22.37 | 22.82 | 22.20 | 22.75 | +2.941% | 711,749 | +35.736% |
| 2025-05-23 | 21.95 | 22.23 | 21.84 | 22.10 | -1.383% | 602,523 | +39.729% |
| 2025-05-22 | 22.16 | 22.57 | 22.03 | 22.41 | +1.311% | 796,099 | +37.796% |
| 2025-05-21 | 22.22 | 22.50 | 22.01 | 22.12 | -1.558% | 601,059 | +39.602% |
| 2025-05-20 | 22.48 | 22.51 | 22.31 | 22.47 | +0.045% | 651,949 | +37.428% |
| 2025-05-19 | 22.15 | 22.50 | 22.10 | 22.46 | +0.763% | 520,396 | +37.489% |
| 2025-05-16 | 22.37 | 22.45 | 22.24 | 22.29 | 0.000% | 428,099 | +38.537% |
| 2025-05-15 | 22.35 | 22.54 | 22.18 | 22.29 | -0.224% | 422,686 | +38.537% |
| 2025-05-14 | 22.31 | 22.49 | 22.22 | 22.34 | +0.045% | 608,129 | +38.227% |
| 2025-05-13 | 22.48 | 22.50 | 22.22 | 22.33 | +0.631% | 791,978 | +38.289% |
| 2025-05-12 | 22.62 | 22.86 | 21.89 | 22.19 | +1.047% | 1,208,937 | +39.162% |
| 2025-05-09 | 21.73 | 21.97 | 21.62 | 21.96 | +0.873% | 1,558,159 | +40.619% |
| 2025-05-08 | 20.79 | 22.42 | 20.54 | 21.77 | +13.563% | 2,474,816 | +41.847% |
| 2025-05-07 | 19.50 | 19.75 | 19.02 | 19.17 | -0.879% | 1,779,549 | +61.085% |
| 2025-05-06 | 19.02 | 19.50 | 18.99 | 19.34 | +0.992% | 575,919 | +59.669% |
| 2025-05-05 | 18.78 | 19.20 | 18.78 | 19.15 | +0.843% | 599,128 | +61.253% |
| 2025-05-02 | 18.81 | 19.03 | 18.75 | 18.99 | +1.987% | 536,383 | +62.612% |
| 2025-05-01 | 18.65 | 18.86 | 18.31 | 18.62 | +0.594% | 436,201 | +65.843% |
| 2025-04-30 | 18.26 | 18.58 | 17.83 | 18.51 | +0.434% | 848,188 | +66.829% |
| 2025-04-29 | 18.18 | 18.59 | 18.18 | 18.43 | +1.042% | 504,385 | +67.553% |
| 2025-04-28 | 18.43 | 18.64 | 18.02 | 18.24 | -1.299% | 599,280 | +69.298% |
| 2025-04-25 | 18.35 | 18.64 | 18.22 | 18.48 | +0.108% | 601,201 | +67.100% |
| 2025-04-24 | 18.61 | 18.79 | 18.31 | 18.46 | -0.539% | 664,260 | +67.281% |
| 2025-04-23 | 19.08 | 19.22 | 18.50 | 18.56 | -0.161% | 578,851 | +66.379% |
| 2025-04-22 | 18.43 | 18.76 | 18.13 | 18.59 | +1.807% | 576,758 | +66.111% |
| 2025-04-21 | 18.54 | 18.63 | 18.19 | 18.26 | -2.457% | 557,885 | +69.113% |
| 2025-04-17 | 18.57 | 18.99 | 18.57 | 18.72 | +0.699% | 670,155 | +64.957% |
| 2025-04-16 | 18.51 | 18.68 | 18.36 | 18.59 | -1.012% | 545,397 | +66.111% |
| 2025-04-15 | 18.50 | 18.80 | 18.50 | 18.78 | +0.805% | 608,408 | +64.430% |
| 2025-04-14 | 18.83 | 18.85 | 18.31 | 18.63 | -0.107% | 686,260 | +65.754% |
| 2025-04-11 | 18.30 | 18.65 | 17.98 | 18.65 | +1.801% | 581,133 | +65.576% |
| 2025-04-10 | 18.43 | 18.43 | 17.82 | 18.32 | -3.222% | 1,052,905 | +68.559% |
| 2025-04-09 | 17.40 | 19.28 | 17.38 | 18.93 | +7.740% | 1,013,380 | +63.127% |
| 2025-04-08 | 18.53 | 18.59 | 17.28 | 17.57 | -2.659% | 898,355 | +75.754% |
| 2025-04-07 | 17.40 | 18.66 | 17.08 | 18.05 | +0.278% | 1,504,247 | +71.080% |
| 2025-04-04 | 18.15 | 18.45 | 17.44 | 18.00 | -4.459% | 2,653,276 | +71.556% |
| 2025-04-03 | 19.43 | 19.79 | 18.68 | 18.84 | -6.733% | 1,115,819 | +63.907% |
| 2025-04-02 | 19.84 | 20.51 | 19.84 | 20.20 | +0.348% | 723,474 | +52.871% |
| 2025-04-01 | 19.29 | 20.24 | 19.07 | 20.13 | +4.409% | 1,358,415 | +53.403% |
| 2025-03-31 | 19.09 | 19.51 | 18.87 | 19.28 | 0.000% | 1,038,492 | +60.166% |
| 2025-03-28 | 19.46 | 19.47 | 19.00 | 19.28 | -0.310% | 930,092 | +60.166% |
| 2025-03-27 | 19.61 | 20.10 | 19.08 | 19.34 | -7.861% | 2,295,369 | +59.669% |
| 2025-03-26 | 21.24 | 21.42 | 20.81 | 20.99 | -0.616% | 700,931 | +47.118% |
| 2025-03-25 | 21.02 | 21.27 | 20.98 | 21.12 | +0.237% | 413,659 | +46.212% |
| 2025-03-24 | 20.79 | 21.33 | 20.79 | 21.07 | +2.331% | 471,935 | +46.559% |
| 2025-03-21 | 20.35 | 20.90 | 20.29 | 20.59 | -0.242% | 1,697,982 | +49.976% |
| 2025-03-20 | 20.81 | 21.09 | 20.43 | 20.64 | -1.854% | 556,477 | +49.612% |
| 2025-03-19 | 20.47 | 21.19 | 20.35 | 21.03 | +3.240% | 587,210 | +46.838% |
| 2025-03-18 | 20.86 | 20.90 | 20.32 | 20.37 | -3.322% | 436,806 | +51.595% |
| 2025-03-17 | 20.50 | 21.13 | 20.50 | 21.07 | +1.837% | 397,774 | +46.559% |
| 2025-03-14 | 20.57 | 20.81 | 20.33 | 20.69 | +2.629% | 342,762 | +49.251% |
| 2025-03-13 | 20.81 | 20.97 | 20.16 | 20.16 | -3.030% | 660,501 | +53.175% |
| 2025-03-12 | 20.83 | 21.00 | 20.59 | 20.79 | +0.193% | 526,033 | +48.533% |
| 2025-03-11 | 21.50 | 21.68 | 20.45 | 20.75 | -3.083% | 896,283 | +48.819% |
| 2025-03-10 | 20.99 | 21.51 | 20.95 | 21.41 | +0.422% | 1,510,109 | +44.232% |
| 2025-03-07 | 20.72 | 21.34 | 19.95 | 21.32 | +2.500% | 1,395,081 | +44.841% |
| 2025-03-06 | 21.45 | 21.45 | 20.71 | 20.80 | -3.256% | 682,466 | +48.462% |
| 2025-03-05 | 21.67 | 22.11 | 21.37 | 21.50 | -0.830% | 829,257 | +43.628% |
| 2025-03-04 | 21.80 | 22.14 | 21.60 | 21.68 | -1.945% | 695,975 | +42.435% |
| 2025-03-03 | 22.35 | 22.46 | 21.73 | 22.11 | -0.852% | 1,636,334 | +39.665% |
| 2025-02-28 | 22.00 | 22.47 | 21.67 | 22.30 | +4.597% | 1,093,978 | +38.475% |
| 2025-02-27 | 21.34 | 21.66 | 21.20 | 21.32 | -0.420% | 631,760 | +44.841% |
| 2025-02-26 | 21.36 | 21.72 | 21.26 | 21.41 | -0.047% | 815,564 | +44.232% |
| 2025-02-25 | 21.10 | 21.75 | 21.00 | 21.42 | +2.292% | 832,946 | +44.164% |
| 2025-02-24 | 20.95 | 21.34 | 20.77 | 20.94 | +0.096% | 774,731 | +47.469% |
| 2025-02-21 | 21.17 | 21.68 | 20.91 | 20.92 | +0.048% | 926,138 | +47.610% |
| 2025-02-20 | 21.10 | 21.93 | 20.17 | 20.91 | +4.185% | 1,308,553 | +47.681% |
| 2025-02-19 | 19.90 | 20.17 | 19.81 | 20.07 | -0.249% | 845,243 | +53.861% |
| 2025-02-18 | 20.57 | 20.60 | 18.95 | 20.12 | -2.330% | 1,233,903 | +53.479% |
| 2025-02-14 | 20.58 | 20.70 | 20.45 | 20.60 | +0.195% | 418,089 | +49.903% |
| 2025-02-13 | 20.58 | 20.74 | 20.32 | 20.56 | +0.587% | 613,164 | +50.195% |
| 2025-02-12 | 20.86 | 20.89 | 20.41 | 20.44 | -3.265% | 629,339 | +51.076% |
| 2025-02-11 | 20.85 | 21.15 | 20.82 | 21.13 | +0.190% | 384,924 | +46.143% |
| 2025-02-10 | 20.72 | 21.51 | 20.66 | 21.09 | +2.032% | 1,258,065 | +46.420% |
| 2025-02-07 | 20.82 | 20.84 | 20.48 | 20.67 | -0.816% | 432,494 | +49.395% |
| 2025-02-06 | 20.58 | 20.92 | 20.54 | 20.84 | +1.411% | 340,662 | +48.177% |
| 2025-02-05 | 20.55 | 20.71 | 20.35 | 20.55 | +0.587% | 451,834 | +50.268% |
| 2025-02-04 | 20.03 | 20.50 | 19.94 | 20.43 | +1.997% | 529,210 | +51.150% |
| 2025-02-03 | 20.02 | 20.25 | 19.59 | 20.03 | -1.379% | 585,117 | +54.169% |
| 2025-01-31 | 20.63 | 20.74 | 20.16 | 20.31 | -2.120% | 563,945 | +52.043% |
| 2025-01-30 | 20.82 | 20.97 | 20.62 | 20.75 | +0.630% | 602,049 | +48.819% |
| 2025-01-29 | 20.71 | 20.80 | 20.39 | 20.62 | -0.722% | 526,473 | +49.758% |
| 2025-01-28 | 20.90 | 21.05 | 20.71 | 20.77 | -0.384% | 356,077 | +48.676% |
| 2025-01-27 | 20.64 | 20.96 | 20.51 | 20.85 | +0.969% | 717,412 | +48.106% |
| 2025-01-24 | 20.62 | 20.77 | 20.55 | 20.65 | +0.048% | 291,515 | +49.540% |
| 2025-01-23 | 20.23 | 20.75 | 20.23 | 20.64 | +1.475% | 422,891 | +49.612% |
| 2025-01-22 | 20.45 | 20.55 | 20.21 | 20.34 | -1.070% | 382,292 | +51.819% |
| 2025-01-21 | 20.28 | 20.66 | 20.05 | 20.56 | +2.289% | 395,172 | +50.195% |
| 2025-01-17 | 20.52 | 20.52 | 20.01 | 20.10 | -0.446% | 301,209 | +53.632% |
| 2025-01-16 | 20.33 | 20.57 | 20.06 | 20.19 | -1.126% | 534,808 | +52.947% |
| 2025-01-15 | 20.55 | 20.60 | 20.19 | 20.42 | +1.239% | 521,243 | +51.224% |
| 2025-01-14 | 19.93 | 20.28 | 19.91 | 20.17 | +1.510% | 276,038 | +53.099% |
| 2025-01-13 | 19.49 | 19.87 | 19.49 | 19.87 | +0.557% | 395,298 | +55.410% |
| 2025-01-10 | 19.98 | 20.03 | 19.63 | 19.76 | -2.564% | 401,673 | +56.275% |
| 2025-01-08 | 19.81 | 20.28 | 19.74 | 20.28 | +1.502% | 403,178 | +52.268% |
| 2025-01-07 | 20.38 | 20.51 | 19.70 | 19.98 | -1.866% | 531,449 | +54.555% |
| 2025-01-06 | 20.00 | 20.41 | 20.00 | 20.36 | +1.648% | 447,243 | +51.670% |
| 2025-01-03 | 20.09 | 20.26 | 19.79 | 20.03 | -0.743% | 506,262 | +54.169% |
| 2025-01-02 | 20.00 | 20.66 | 20.00 | 20.18 | +1.714% | 909,271 | +53.023% |
| 2024-12-31 | 20.19 | 20.19 | 19.74 | 19.84 | -1.294% | 713,153 | +55.645% |
| 2024-12-30 | 19.98 | 20.20 | 19.73 | 20.10 | -0.099% | 390,667 | +53.632% |
| 2024-12-27 | 20.32 | 20.40 | 20.00 | 20.12 | -1.614% | 737,724 | +53.479% |
| 2024-12-26 | 20.38 | 20.56 | 20.32 | 20.45 | -0.244% | 511,377 | +51.002% |
| 2024-12-24 | 20.31 | 20.51 | 20.25 | 20.50 | +0.836% | 118,122 | +50.634% |
| 2024-12-23 | 20.21 | 20.33 | 19.93 | 20.33 | +0.197% | 358,736 | +51.894% |
| 2024-12-20 | 20.06 | 20.48 | 20.06 | 20.29 | 0.000% | 2,563,456 | +52.193% |
| 2024-12-19 | 20.39 | 20.40 | 19.85 | 20.29 | +1.552% | 674,679 | +52.193% |
| 2024-12-18 | 20.48 | 20.75 | 19.73 | 19.98 | -1.576% | 1,025,590 | +54.555% |
| 2024-12-17 | 20.70 | 20.79 | 20.18 | 20.30 | -2.169% | 895,723 | +52.118% |
| 2024-12-16 | 20.63 | 20.79 | 20.51 | 20.75 | +0.875% | 652,735 | +48.819% |
| 2024-12-13 | 20.64 | 20.79 | 20.37 | 20.57 | -0.676% | 537,053 | +50.122% |
| 2024-12-12 | 20.57 | 20.77 | 20.40 | 20.71 | +0.534% | 551,279 | +49.107% |
| 2024-12-11 | 20.72 | 20.72 | 20.40 | 20.60 | -0.049% | 629,129 | +49.903% |
| 2024-12-10 | 20.49 | 20.85 | 20.39 | 20.61 | +0.439% | 664,414 | +49.830% |
| 2024-12-09 | 20.24 | 20.61 | 20.02 | 20.52 | +1.584% | 766,059 | +50.487% |
| 2024-12-06 | 20.40 | 20.71 | 19.94 | 20.20 | -0.247% | 458,301 | +52.871% |
| 2024-12-05 | 20.09 | 20.28 | 20.02 | 20.25 | +0.596% | 444,794 | +52.494% |
| 2024-12-04 | 19.92 | 20.28 | 19.86 | 20.13 | +0.852% | 657,687 | +53.403% |
| 2024-12-03 | 20.10 | 20.18 | 19.89 | 19.96 | -0.598% | 891,147 | +54.709% |
| 2024-12-02 | 20.27 | 20.27 | 19.86 | 20.08 | -0.594% | 761,422 | +53.785% |
| 2024-11-29 | 20.28 | 20.37 | 20.12 | 20.20 | +0.448% | 231,667 | +52.871% |
| 2024-11-27 | 20.01 | 20.20 | 19.92 | 20.11 | +0.802% | 625,968 | +53.555% |
| 2024-11-26 | 20.13 | 20.13 | 19.78 | 19.95 | -1.238% | 635,878 | +54.787% |
| 2024-11-25 | 20.17 | 20.43 | 20.10 | 20.20 | +1.304% | 800,358 | +52.871% |
| 2024-11-22 | 19.99 | 20.11 | 19.88 | 19.94 | +0.504% | 484,916 | +54.865% |
| 2024-11-21 | 19.63 | 19.95 | 19.44 | 19.84 | +0.916% | 525,937 | +55.645% |
| 2024-11-20 | 20.06 | 20.06 | 19.49 | 19.66 | +0.306% | 564,419 | +57.070% |
| 2024-11-19 | 19.66 | 19.69 | 19.43 | 19.60 | -1.359% | 490,599 | +57.551% |
| 2024-11-18 | 19.84 | 20.21 | 19.78 | 19.87 | +0.050% | 426,926 | +55.410% |
| 2024-11-15 | 19.67 | 19.93 | 19.40 | 19.86 | +1.482% | 571,678 | +55.488% |
| 2024-11-14 | 20.06 | 20.07 | 19.48 | 19.57 | -2.052% | 726,890 | +57.793% |
| 2024-11-13 | 20.42 | 20.44 | 19.80 | 19.98 | -1.138% | 739,346 | +54.555% |
| 2024-11-12 | 20.05 | 20.45 | 19.99 | 20.21 | +0.899% | 748,056 | +52.796% |
| 2024-11-11 | 19.63 | 20.15 | 19.38 | 20.03 | +3.035% | 1,109,028 | +54.169% |
| 2024-11-08 | 19.16 | 19.53 | 18.78 | 19.44 | -0.613% | 1,047,960 | +58.848% |
| 2024-11-07 | 18.48 | 19.94 | 18.22 | 19.56 | +11.899% | 1,702,212 | +57.873% |
| 2024-11-06 | 17.25 | 17.57 | 17.07 | 17.48 | +6.391% | 881,481 | +76.659% |
| 2024-11-05 | 16.18 | 16.50 | 16.08 | 16.43 | +1.420% | 458,873 | +87.949% |
| 2024-11-04 | 15.83 | 16.23 | 15.83 | 16.20 | +1.887% | 381,571 | +90.617% |
| 2024-11-01 | 15.87 | 16.04 | 15.84 | 15.90 | +0.633% | 355,966 | +94.214% |
| 2024-10-31 | 16.26 | 16.34 | 15.79 | 15.80 | -2.709% | 433,639 | +95.443% |
| 2024-10-30 | 16.30 | 16.53 | 16.22 | 16.24 | -0.551% | 443,537 | +90.148% |
| 2024-10-29 | 16.22 | 16.43 | 16.21 | 16.33 | -0.488% | 382,871 | +89.100% |
| 2024-10-28 | 16.31 | 16.48 | 16.07 | 16.41 | +1.799% | 362,029 | +88.178% |
| 2024-10-25 | 16.10 | 16.19 | 16.00 | 16.12 | +0.374% | 516,790 | +91.563% |
| 2024-10-24 | 15.86 | 16.08 | 15.84 | 16.06 | +1.389% | 548,646 | +92.279% |
| 2024-10-23 | 15.86 | 16.01 | 15.71 | 15.84 | -0.814% | 503,638 | +94.949% |
| 2024-10-22 | 16.14 | 16.21 | 15.93 | 15.97 | -1.663% | 738,079 | +93.363% |
| 2024-10-21 | 16.42 | 16.57 | 16.22 | 16.24 | -1.635% | 462,022 | +90.148% |
| 2024-10-18 | 16.40 | 16.58 | 16.36 | 16.51 | +1.102% | 366,541 | +87.038% |
| 2024-10-17 | 16.16 | 16.37 | 16.10 | 16.33 | +0.989% | 543,392 | +89.100% |
| 2024-10-16 | 15.99 | 16.18 | 15.94 | 16.17 | +2.019% | 405,105 | +90.971% |
| 2024-10-15 | 15.83 | 16.10 | 15.76 | 15.85 | +0.253% | 555,554 | +94.826% |
| 2024-10-14 | 15.84 | 15.87 | 15.71 | 15.81 | -0.441% | 471,144 | +95.319% |
| 2024-10-11 | 15.58 | 15.90 | 15.55 | 15.88 | +2.254% | 371,463 | +94.458% |
| 2024-10-10 | 15.63 | 15.65 | 15.44 | 15.53 | -1.771% | 428,102 | +98.841% |
| 2024-10-09 | 15.77 | 15.99 | 15.75 | 15.81 | -0.126% | 489,789 | +95.319% |
| 2024-10-08 | 15.79 | 15.90 | 15.69 | 15.83 | +0.636% | 451,465 | +95.073% |
| 2024-10-07 | 16.12 | 16.16 | 15.69 | 15.73 | -3.021% | 637,763 | +96.313% |
| 2024-10-04 | 16.30 | 16.38 | 16.11 | 16.22 | +1.059% | 544,939 | +90.382% |
| 2024-10-03 | 16.26 | 16.27 | 15.97 | 16.05 | -2.015% | 393,702 | +92.399% |
| 2024-10-02 | 16.53 | 16.72 | 16.38 | 16.38 | -1.503% | 358,734 | +88.523% |
| 2024-10-01 | 16.79 | 16.86 | 16.38 | 16.63 | -1.481% | 655,131 | +85.689% |
| 2024-09-30 | 16.66 | 16.91 | 16.66 | 16.88 | +0.656% | 557,364 | +82.938% |
| 2024-09-27 | 16.95 | 17.00 | 16.61 | 16.77 | +0.179% | 516,022 | +84.138% |
| 2024-09-26 | 16.59 | 16.82 | 16.52 | 16.74 | +1.639% | 475,682 | +84.468% |
| 2024-09-25 | 16.74 | 16.80 | 16.46 | 16.47 | -1.964% | 545,986 | +87.492% |
| 2024-09-24 | 16.56 | 16.83 | 16.50 | 16.80 | +1.818% | 453,793 | +83.810% |
| 2024-09-23 | 16.71 | 16.76 | 16.49 | 16.50 | -0.782% | 375,637 | +87.152% |
| 2024-09-20 | 16.83 | 16.83 | 16.57 | 16.63 | -1.714% | 1,659,630 | +85.689% |
| 2024-09-19 | 16.94 | 17.05 | 16.82 | 16.92 | +2.112% | 663,477 | +82.506% |
| 2024-09-18 | 16.64 | 16.98 | 16.52 | 16.57 | -0.540% | 423,736 | +86.361% |
| 2024-09-17 | 16.60 | 16.86 | 16.53 | 16.66 | +1.277% | 403,722 | +85.354% |
| 2024-09-16 | 16.65 | 16.72 | 16.39 | 16.45 | -0.604% | 386,807 | +87.720% |
| 2024-09-13 | 16.39 | 16.68 | 16.30 | 16.55 | +2.287% | 630,426 | +86.586% |
| 2024-09-12 | 15.88 | 16.30 | 15.88 | 16.18 | +2.470% | 691,924 | +90.853% |
| 2024-09-11 | 15.90 | 15.92 | 15.65 | 15.79 | -1.436% | 794,901 | +95.567% |
| 2024-09-10 | 16.28 | 16.29 | 15.77 | 16.02 | -1.778% | 817,831 | +92.759% |
| 2024-09-09 | 16.45 | 16.50 | 16.29 | 16.31 | -1.032% | 952,552 | +89.332% |
| 2024-09-06 | 16.82 | 16.99 | 16.46 | 16.48 | -1.846% | 631,175 | +87.379% |
| 2024-09-05 | 16.85 | 16.88 | 16.64 | 16.79 | -0.651% | 868,915 | +83.919% |
| 2024-09-04 | 17.20 | 17.26 | 16.90 | 16.90 | -1.801% | 749,418 | +82.722% |
| 2024-09-03 | 17.17 | 17.38 | 17.11 | 17.21 | -0.692% | 1,079,859 | +79.431% |
| 2024-08-30 | 17.37 | 17.43 | 17.19 | 17.33 | +0.347% | 723,646 | +78.188% |
| 2024-08-29 | 17.31 | 17.50 | 17.17 | 17.27 | +0.524% | 899,096 | +78.807% |
| 2024-08-28 | 17.32 | 17.44 | 17.16 | 17.18 | -1.321% | 731,107 | +79.744% |
| 2024-08-27 | 17.58 | 17.66 | 17.40 | 17.41 | -1.416% | 709,245 | +77.369% |
| 2024-08-26 | 17.77 | 18.00 | 17.66 | 17.66 | +0.227% | 699,787 | +74.858% |
| 2024-08-23 | 17.30 | 17.70 | 17.26 | 17.62 | +2.621% | 598,089 | +75.255% |
| 2024-08-22 | 17.38 | 17.39 | 17.16 | 17.17 | -1.037% | 314,110 | +79.849% |
| 2024-08-21 | 17.39 | 17.45 | 17.24 | 17.35 | +0.347% | 407,445 | +77.983% |
| 2024-08-20 | 17.19 | 17.32 | 17.18 | 17.29 | +0.232% | 476,829 | +78.600% |
| 2024-08-19 | 17.37 | 17.41 | 17.23 | 17.25 | +0.116% | 383,556 | +79.014% |
| 2024-08-16 | 17.38 | 17.50 | 17.23 | 17.23 | -0.977% | 312,943 | +79.222% |
| 2024-08-15 | 17.39 | 17.52 | 17.23 | 17.40 | +2.113% | 669,931 | +77.471% |
| 2024-08-14 | 17.15 | 17.24 | 17.04 | 17.04 | -0.234% | 640,399 | +81.221% |
| 2024-08-13 | 16.81 | 17.20 | 16.79 | 17.08 | +2.460% | 834,728 | +80.796% |
| 2024-08-12 | 16.89 | 16.91 | 16.36 | 16.67 | -1.941% | 1,183,488 | +85.243% |
| 2024-08-09 | 16.58 | 17.02 | 16.46 | 17.00 | +2.719% | 753,088 | +81.647% |
| 2024-08-08 | 16.22 | 16.57 | 15.92 | 16.55 | -1.017% | 1,698,932 | +86.586% |
| 2024-08-07 | 17.10 | 17.20 | 16.68 | 16.72 | -1.473% | 610,016 | +84.689% |
| 2024-08-06 | 16.89 | 17.14 | 16.79 | 16.97 | +0.059% | 391,975 | +81.968% |
| 2024-08-05 | 16.91 | 17.30 | 16.71 | 16.96 | -3.582% | 921,370 | +82.075% |
| 2024-08-02 | 17.39 | 17.63 | 17.12 | 17.59 | -1.842% | 822,816 | +75.554% |
| 2024-08-01 | 17.88 | 18.09 | 17.75 | 17.92 | +0.224% | 1,116,902 | +72.321% |
| 2024-07-31 | 17.93 | 18.25 | 17.80 | 17.88 | -0.112% | 661,520 | +72.707% |
| 2024-07-30 | 18.00 | 18.14 | 17.72 | 17.90 | +0.056% | 469,336 | +72.514% |
| 2024-07-29 | 17.91 | 17.97 | 17.73 | 17.89 | +0.168% | 350,328 | +72.610% |
| 2024-07-26 | 17.92 | 17.93 | 17.68 | 17.86 | +1.305% | 422,709 | +72.900% |
| 2024-07-25 | 17.71 | 17.91 | 17.55 | 17.63 | -0.170% | 757,920 | +75.156% |
| 2024-07-24 | 18.14 | 18.33 | 17.65 | 17.66 | -2.860% | 382,041 | +74.858% |
| 2024-07-23 | 17.92 | 18.25 | 17.92 | 18.18 | +0.832% | 490,922 | +69.857% |
| 2024-07-22 | 18.01 | 18.18 | 17.73 | 18.03 | +0.839% | 341,663 | +71.270% |
| 2024-07-19 | 18.16 | 18.22 | 17.87 | 17.88 | -1.866% | 522,066 | +72.707% |
| 2024-07-18 | 18.38 | 18.73 | 18.10 | 18.22 | -1.567% | 419,045 | +69.484% |
| 2024-07-17 | 18.41 | 18.71 | 18.36 | 18.51 | +0.108% | 639,175 | +66.829% |
| 2024-07-16 | 18.20 | 18.55 | 18.17 | 18.49 | +2.608% | 527,654 | +67.009% |
| 2024-07-15 | 17.88 | 18.22 | 17.76 | 18.02 | +1.750% | 557,506 | +71.365% |
| 2024-07-12 | 17.46 | 17.82 | 17.39 | 17.71 | +2.488% | 684,610 | +74.365% |
| 2024-07-11 | 17.21 | 17.32 | 17.02 | 17.28 | +2.613% | 545,082 | +78.704% |
| 2024-07-10 | 16.70 | 16.87 | 16.63 | 16.84 | +1.141% | 478,393 | +83.373% |
| 2024-07-09 | 16.73 | 16.79 | 16.59 | 16.65 | -0.893% | 480,950 | +85.465% |
| 2024-07-08 | 16.90 | 16.94 | 16.75 | 16.80 | 0.000% | 485,167 | +83.810% |