KMT
Kennametal Inc.
stockNYSE
At CloseOct 16, 2026 3:59:53 PM EDT
30.78USD-0.678%(-0.21)1,623,998
After-hoursOct 16, 2026 4:44:30 PM EDT
30.79USD+0.032%(+0.01)
KMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 31.03 | 31.47 | 30.30 | 30.78 | -0.678% | 1,623,998 | 0.000% |
| 2026-10-15 | 30.63 | 31.05 | 30.33 | 30.99 | +0.291% | 1,141,092 | -0.678% |
| 2026-10-14 | 31.05 | 31.50 | 30.86 | 30.90 | -1.341% | 1,297,859 | -0.388% |
| 2026-10-13 | 31.80 | 31.93 | 31.02 | 31.32 | -1.011% | 986,567 | -1.724% |
| 2026-10-12 | 31.89 | 32.29 | 31.57 | 31.64 | -0.877% | 827,334 | -2.718% |
| 2026-10-09 | 31.69 | 32.34 | 31.32 | 31.92 | +0.662% | 863,734 | -3.571% |
| 2026-10-08 | 31.60 | 32.01 | 31.30 | 31.71 | -1.735% | 1,542,149 | -2.933% |
| 2026-10-07 | 32.98 | 32.98 | 31.51 | 32.27 | -3.412% | 1,108,771 | -4.617% |
| 2026-10-06 | 33.00 | 33.64 | 33.00 | 33.41 | +1.674% | 1,324,446 | -7.872% |
| 2026-10-05 | 32.49 | 33.30 | 32.13 | 32.86 | +0.798% | 2,163,456 | -6.330% |
| 2026-10-02 | 32.05 | 33.05 | 32.05 | 32.60 | +2.937% | 1,547,552 | -5.583% |
| 2026-10-01 | 30.63 | 31.80 | 30.03 | 31.67 | +3.025% | 1,764,664 | -2.810% |
| 2026-09-30 | 31.05 | 31.55 | 30.74 | 30.74 | -0.871% | 2,002,782 | +0.130% |
| 2026-09-29 | 32.03 | 32.11 | 30.93 | 31.01 | -2.484% | 1,115,726 | -0.742% |
| 2026-09-28 | 30.95 | 32.29 | 30.69 | 31.80 | +2.481% | 1,496,518 | -3.208% |
| 2026-09-25 | 30.16 | 31.16 | 30.12 | 31.03 | +3.193% | 1,234,422 | -0.806% |
| 2026-09-24 | 29.71 | 30.45 | 29.65 | 30.07 | +0.434% | 1,788,642 | +2.361% |
| 2026-09-23 | 29.47 | 30.10 | 29.20 | 29.94 | +1.149% | 860,033 | +2.806% |
| 2026-09-22 | 29.82 | 29.82 | 29.31 | 29.60 | +0.441% | 1,115,016 | +3.986% |
| 2026-09-21 | 30.16 | 30.24 | 29.46 | 29.47 | -1.008% | 1,033,920 | +4.445% |
| 2026-09-18 | 29.69 | 30.09 | 29.46 | 29.77 | -0.235% | 2,520,262 | +3.393% |
| 2026-09-17 | 30.27 | 30.31 | 29.75 | 29.84 | +0.471% | 1,130,113 | +3.150% |
| 2026-09-16 | 29.55 | 29.95 | 29.25 | 29.70 | +1.331% | 1,214,395 | +3.636% |
| 2026-09-15 | 29.62 | 29.66 | 29.19 | 29.31 | -0.374% | 1,098,342 | +5.015% |
| 2026-09-14 | 29.00 | 29.76 | 28.77 | 29.42 | -0.068% | 1,068,732 | +4.623% |
| 2026-09-11 | 29.75 | 30.09 | 29.34 | 29.44 | +1.064% | 1,301,293 | +4.552% |
| 2026-09-10 | 29.32 | 29.45 | 28.75 | 29.13 | -1.721% | 1,432,876 | +5.664% |
| 2026-09-09 | 30.37 | 30.63 | 29.38 | 29.64 | -2.724% | 1,457,646 | +3.846% |
| 2026-09-08 | 31.02 | 31.15 | 30.24 | 30.47 | -1.773% | 1,432,809 | +1.017% |
| 2026-09-04 | 29.60 | 31.02 | 29.45 | 31.02 | +5.403% | 2,795,625 | -0.774% |
| 2026-09-03 | 29.65 | 29.65 | 28.74 | 29.43 | -0.068% | 1,324,639 | +4.587% |
| 2026-09-02 | 29.27 | 29.73 | 28.96 | 29.45 | +0.891% | 1,495,046 | +4.516% |
| 2026-09-01 | 29.79 | 29.79 | 28.81 | 29.19 | -0.511% | 1,419,099 | +5.447% |
| 2026-08-31 | 29.56 | 29.70 | 29.16 | 29.34 | -0.677% | 1,037,892 | +4.908% |
| 2026-08-28 | 30.27 | 30.46 | 29.40 | 29.54 | -2.218% | 883,117 | +4.198% |
| 2026-08-27 | 29.91 | 30.45 | 29.42 | 30.21 | +0.666% | 983,255 | +1.887% |
| 2026-08-26 | 29.45 | 30.01 | 29.00 | 30.01 | +2.528% | 1,263,652 | +2.566% |
| 2026-08-25 | 30.00 | 30.15 | 28.93 | 29.27 | -0.102% | 1,303,032 | +5.159% |
| 2026-08-24 | 30.08 | 30.08 | 29.01 | 29.30 | -2.203% | 1,890,471 | +5.051% |
| 2026-08-21 | 30.17 | 30.45 | 29.90 | 29.96 | +0.604% | 1,698,737 | +2.737% |
| 2026-08-20 | 30.30 | 30.51 | 29.66 | 29.78 | -2.616% | 1,560,498 | +3.358% |
| 2026-08-19 | 31.20 | 31.20 | 30.49 | 30.58 | -0.520% | 1,684,060 | +0.654% |
| 2026-08-18 | 31.50 | 31.50 | 30.57 | 30.74 | -3.364% | 1,622,186 | +0.130% |
| 2026-08-17 | 31.10 | 31.84 | 30.52 | 31.81 | +1.890% | 2,663,936 | -3.238% |
| 2026-08-14 | 30.32 | 31.44 | 30.26 | 31.22 | +2.765% | 1,681,916 | -1.409% |
| 2026-08-13 | 31.03 | 31.05 | 30.35 | 30.38 | -1.300% | 1,882,140 | +1.317% |
| 2026-08-12 | 30.54 | 31.04 | 30.14 | 30.78 | +1.786% | 1,684,357 | 0.000% |
| 2026-08-11 | 31.45 | 31.95 | 30.11 | 30.24 | -4.274% | 2,145,131 | +1.786% |
| 2026-08-10 | 32.45 | 32.46 | 31.49 | 31.59 | -4.648% | 1,923,550 | -2.564% |
| 2026-08-07 | 34.36 | 34.51 | 32.92 | 33.13 | -2.127% | 1,326,628 | -7.093% |
| 2026-08-06 | 33.50 | 34.53 | 33.15 | 33.85 | -0.907% | 2,233,325 | -9.069% |
| 2026-08-05 | 40.50 | 41.12 | 33.88 | 34.16 | -5.269% | 3,356,329 | -9.895% |
| 2026-08-04 | 35.36 | 36.41 | 34.61 | 36.06 | +3.324% | 2,193,601 | -14.642% |
| 2026-08-03 | 34.07 | 35.34 | 34.06 | 34.90 | +2.738% | 1,948,284 | -11.805% |
| 2026-07-31 | 33.88 | 34.21 | 33.12 | 33.97 | +1.951% | 851,102 | -9.391% |
| 2026-07-30 | 34.44 | 34.57 | 33.20 | 33.32 | -0.686% | 1,032,983 | -7.623% |
| 2026-07-29 | 35.21 | 35.34 | 32.99 | 33.55 | -5.785% | 1,409,004 | -8.256% |
| 2026-07-28 | 35.32 | 36.30 | 35.01 | 35.61 | +0.821% | 774,904 | -13.564% |
| 2026-07-27 | 35.76 | 36.12 | 34.87 | 35.32 | +0.255% | 697,902 | -12.854% |
| 2026-07-24 | 35.49 | 35.65 | 35.02 | 35.23 | +1.061% | 983,397 | -12.631% |
| 2026-07-23 | 34.60 | 35.35 | 34.44 | 34.86 | +0.374% | 792,007 | -11.704% |
| 2026-07-22 | 34.53 | 35.24 | 34.45 | 34.73 | +0.989% | 505,299 | -11.373% |
| 2026-07-21 | 34.40 | 34.55 | 33.37 | 34.39 | +1.957% | 768,552 | -10.497% |
| 2026-07-20 | 34.14 | 34.47 | 33.50 | 33.73 | -0.030% | 1,117,958 | -8.746% |
| 2026-07-17 | 33.10 | 34.21 | 32.12 | 33.74 | -5.038% | 1,301,867 | -8.773% |
| 2026-07-16 | 34.53 | 35.91 | 34.53 | 35.53 | +2.215% | 696,196 | -13.369% |
| 2026-07-15 | 34.44 | 34.87 | 34.06 | 34.76 | +1.282% | 647,431 | -11.450% |
| 2026-07-14 | 34.39 | 34.77 | 33.91 | 34.32 | +1.900% | 625,866 | -10.315% |
| 2026-07-13 | 33.11 | 34.19 | 33.03 | 33.68 | +0.238% | 886,579 | -8.610% |
| 2026-07-10 | 32.92 | 33.74 | 32.76 | 33.60 | +1.388% | 972,031 | -8.393% |
| 2026-07-09 | 33.62 | 34.01 | 32.93 | 33.14 | +0.091% | 901,869 | -7.121% |
| 2026-07-08 | 32.88 | 33.23 | 32.65 | 33.11 | -0.720% | 1,039,904 | -7.037% |
| 2026-07-07 | 33.87 | 34.13 | 32.78 | 33.35 | -2.542% | 682,619 | -7.706% |
| 2026-07-06 | 33.50 | 34.25 | 33.50 | 34.22 | +2.180% | 695,528 | -10.053% |
| 2026-07-02 | 33.98 | 34.58 | 32.98 | 33.49 | -0.387% | 769,910 | -8.092% |
| 2026-07-01 | 35.01 | 35.01 | 33.53 | 33.62 | -4.080% | 1,039,120 | -8.447% |
| 2026-06-30 | 34.60 | 35.36 | 34.60 | 35.05 | +0.661% | 835,026 | -12.183% |
| 2026-06-29 | 35.44 | 35.87 | 34.39 | 34.82 | -2.683% | 1,139,157 | -11.603% |
| 2026-06-26 | 36.04 | 36.10 | 35.27 | 35.78 | -2.053% | 2,637,482 | -13.974% |
| 2026-06-25 | 34.86 | 36.58 | 34.51 | 36.53 | +6.038% | 1,314,054 | -15.740% |
| 2026-06-24 | 35.13 | 35.47 | 34.27 | 34.45 | -1.852% | 1,004,755 | -10.653% |
| 2026-06-23 | 34.61 | 35.62 | 34.61 | 35.10 | -0.959% | 664,892 | -12.308% |
| 2026-06-22 | 36.14 | 36.70 | 34.75 | 35.44 | -2.423% | 1,760,920 | -13.149% |
| 2026-06-18 | 36.98 | 37.38 | 35.98 | 36.32 | -0.110% | 1,712,776 | -15.253% |
| 2026-06-17 | 36.64 | 37.55 | 35.96 | 36.36 | -0.384% | 893,695 | -15.347% |
| 2026-06-16 | 35.86 | 36.83 | 35.86 | 36.50 | +2.672% | 1,011,008 | -15.671% |
| 2026-06-15 | 35.74 | 36.09 | 35.30 | 35.55 | +1.630% | 960,109 | -13.418% |
| 2026-06-12 | 35.00 | 35.40 | 34.60 | 34.98 | +1.098% | 794,991 | -12.007% |
| 2026-06-11 | 33.80 | 34.88 | 33.63 | 34.60 | +3.904% | 1,089,311 | -11.040% |
| 2026-06-10 | 33.86 | 34.38 | 33.09 | 33.30 | -2.088% | 1,102,824 | -7.568% |
| 2026-06-09 | 33.83 | 34.61 | 33.45 | 34.01 | +2.286% | 1,458,247 | -9.497% |
| 2026-06-08 | 32.89 | 33.72 | 32.53 | 33.25 | +1.900% | 1,155,308 | -7.429% |
| 2026-06-05 | 32.55 | 33.05 | 32.32 | 32.63 | -0.821% | 890,350 | -5.670% |
| 2026-06-04 | 32.89 | 33.21 | 32.59 | 32.90 | +0.704% | 1,206,285 | -6.444% |
| 2026-06-03 | 33.20 | 33.62 | 32.60 | 32.67 | -2.652% | 1,375,844 | -5.785% |
| 2026-06-02 | 32.00 | 33.80 | 31.93 | 33.56 | +5.734% | 2,040,013 | -8.284% |
| 2026-06-01 | 32.58 | 32.64 | 31.71 | 31.74 | -3.232% | 1,806,892 | -3.025% |
| 2026-05-29 | 33.16 | 33.53 | 32.74 | 32.80 | -2.555% | 1,629,121 | -6.159% |
| 2026-05-28 | 34.32 | 34.51 | 33.22 | 33.66 | -3.165% | 1,301,396 | -8.556% |
| 2026-05-27 | 36.20 | 36.34 | 34.40 | 34.76 | -5.901% | 2,338,548 | -11.450% |
| 2026-05-26 | 36.85 | 37.00 | 36.21 | 36.94 | +2.384% | 1,903,876 | -16.676% |
| 2026-05-22 | 35.49 | 36.15 | 35.00 | 36.08 | +2.442% | 793,643 | -14.690% |
| 2026-05-21 | 35.49 | 35.94 | 35.00 | 35.22 | -1.510% | 1,307,935 | -12.606% |
| 2026-05-20 | 34.97 | 35.83 | 34.70 | 35.76 | +3.412% | 1,279,720 | -13.926% |
| 2026-05-19 | 34.75 | 35.10 | 33.91 | 34.58 | -0.974% | 1,086,789 | -10.989% |
| 2026-05-18 | 34.86 | 35.33 | 34.14 | 34.92 | +0.779% | 1,627,105 | -11.856% |
| 2026-05-15 | 34.60 | 35.03 | 34.18 | 34.65 | -1.507% | 1,391,253 | -11.169% |
| 2026-05-14 | 35.85 | 36.23 | 34.74 | 35.18 | +0.285% | 1,248,655 | -12.507% |
| 2026-05-13 | 36.15 | 36.33 | 35.02 | 35.08 | -2.066% | 2,098,195 | -12.258% |
| 2026-05-12 | 36.85 | 37.30 | 35.80 | 35.82 | -3.372% | 1,336,083 | -14.070% |
| 2026-05-11 | 36.36 | 37.65 | 35.42 | 37.07 | +2.687% | 1,879,244 | -16.968% |
| 2026-05-08 | 42.00 | 42.00 | 36.07 | 36.10 | -13.450% | 3,190,240 | -14.737% |
| 2026-05-07 | 42.94 | 43.12 | 41.59 | 41.71 | -3.605% | 2,493,706 | -26.205% |
| 2026-05-06 | 39.00 | 43.81 | 37.71 | 43.27 | +15.356% | 3,433,095 | -28.865% |
| 2026-05-05 | 37.18 | 38.23 | 37.18 | 37.51 | +2.040% | 1,169,193 | -17.942% |
| 2026-05-04 | 38.18 | 38.22 | 36.67 | 36.76 | -4.445% | 1,163,921 | -16.268% |
| 2026-05-01 | 38.55 | 38.60 | 37.71 | 38.47 | -0.620% | 1,230,148 | -19.990% |
| 2026-04-30 | 38.73 | 39.19 | 38.60 | 38.71 | +0.415% | 848,672 | -20.486% |
| 2026-04-29 | 39.36 | 39.81 | 38.27 | 38.55 | -1.758% | 959,473 | -20.156% |
| 2026-04-28 | 39.68 | 40.01 | 38.69 | 39.24 | -1.034% | 749,417 | -21.560% |
| 2026-04-27 | 39.45 | 40.02 | 39.03 | 39.65 | +1.148% | 982,218 | -22.371% |
| 2026-04-24 | 39.47 | 39.87 | 38.72 | 39.20 | -0.709% | 612,046 | -21.480% |
| 2026-04-23 | 39.21 | 40.28 | 38.81 | 39.48 | +1.283% | 1,072,602 | -22.036% |
| 2026-04-22 | 39.38 | 39.82 | 38.25 | 38.98 | +0.257% | 1,543,427 | -21.036% |
| 2026-04-21 | 38.58 | 39.26 | 38.49 | 38.88 | +0.725% | 1,119,739 | -20.833% |
| 2026-04-20 | 38.80 | 39.16 | 38.16 | 38.60 | -0.899% | 1,060,049 | -20.259% |
| 2026-04-17 | 38.99 | 39.91 | 38.72 | 38.95 | +1.671% | 1,068,957 | -20.976% |
| 2026-04-16 | 37.77 | 38.66 | 37.77 | 38.31 | +0.578% | 902,866 | -19.655% |
| 2026-04-15 | 39.18 | 39.18 | 37.61 | 38.09 | -2.782% | 697,489 | -19.191% |
| 2026-04-14 | 39.57 | 39.95 | 38.95 | 39.18 | -0.986% | 728,076 | -21.440% |
| 2026-04-13 | 38.72 | 39.82 | 38.47 | 39.57 | +1.853% | 1,537,507 | -22.214% |
| 2026-04-10 | 39.25 | 39.49 | 38.70 | 38.85 | -0.639% | 765,783 | -20.772% |
| 2026-04-09 | 37.80 | 39.32 | 37.62 | 39.10 | +3.085% | 929,392 | -21.279% |
| 2026-04-08 | 38.25 | 38.86 | 37.74 | 37.93 | +4.318% | 1,480,254 | -18.851% |
| 2026-04-07 | 36.12 | 36.52 | 35.79 | 36.36 | +0.276% | 910,717 | -15.347% |
| 2026-04-06 | 35.95 | 36.45 | 35.68 | 36.26 | +0.750% | 849,225 | -15.113% |
| 2026-04-02 | 35.30 | 36.54 | 34.94 | 35.99 | -1.424% | 647,437 | -14.476% |
| 2026-04-01 | 36.66 | 37.37 | 36.24 | 36.51 | +1.052% | 1,224,999 | -15.694% |
| 2026-03-31 | 35.51 | 36.60 | 35.26 | 36.13 | +3.911% | 1,085,151 | -14.808% |
| 2026-03-30 | 36.51 | 36.51 | 34.62 | 34.77 | -3.631% | 999,229 | -11.475% |
| 2026-03-27 | 35.33 | 36.30 | 34.87 | 36.08 | +1.320% | 1,708,155 | -14.690% |
| 2026-03-26 | 35.83 | 36.30 | 35.52 | 35.61 | -2.090% | 598,093 | -13.564% |
| 2026-03-25 | 36.74 | 36.90 | 36.03 | 36.37 | +0.720% | 945,248 | -15.370% |
| 2026-03-24 | 35.29 | 36.62 | 35.26 | 36.11 | +1.347% | 640,063 | -14.760% |
| 2026-03-23 | 34.50 | 36.16 | 34.50 | 35.63 | +4.426% | 1,205,186 | -13.612% |
| 2026-03-20 | 35.24 | 35.34 | 33.71 | 34.12 | -3.013% | 2,328,569 | -9.789% |
| 2026-03-19 | 35.44 | 35.89 | 34.29 | 35.18 | -2.467% | 1,623,339 | -12.507% |
| 2026-03-18 | 37.50 | 37.98 | 36.02 | 36.07 | -3.865% | 1,347,976 | -14.666% |
| 2026-03-17 | 38.21 | 38.63 | 36.31 | 37.52 | -0.688% | 1,640,253 | -17.964% |
| 2026-03-16 | 38.75 | 39.06 | 37.73 | 37.78 | -1.074% | 997,758 | -18.528% |
| 2026-03-13 | 38.82 | 39.02 | 37.81 | 38.19 | -1.471% | 1,902,436 | -19.403% |
| 2026-03-12 | 39.34 | 40.67 | 38.60 | 38.76 | -3.821% | 4,501,094 | -20.588% |
| 2026-03-11 | 37.75 | 40.44 | 37.13 | 40.30 | +5.941% | 2,927,728 | -23.623% |
| 2026-03-10 | 38.00 | 39.15 | 37.80 | 38.04 | -0.471% | 920,332 | -19.085% |
| 2026-03-09 | 36.30 | 38.30 | 35.81 | 38.22 | +2.797% | 973,351 | -19.466% |
| 2026-03-06 | 39.06 | 39.26 | 36.85 | 37.18 | -7.096% | 2,007,764 | -17.214% |
| 2026-03-05 | 41.19 | 41.73 | 39.73 | 40.02 | -4.213% | 1,681,970 | -23.088% |
| 2026-03-04 | 40.88 | 42.03 | 40.59 | 41.78 | +2.982% | 3,239,926 | -26.328% |
| 2026-03-03 | 39.61 | 40.58 | 38.49 | 40.57 | -1.073% | 1,246,390 | -24.131% |
| 2026-03-02 | 39.58 | 41.07 | 39.01 | 41.01 | +1.812% | 1,806,395 | -24.945% |
| 2026-02-27 | 39.51 | 40.33 | 38.90 | 40.28 | +0.424% | 2,165,205 | -23.585% |
| 2026-02-26 | 39.93 | 40.50 | 39.57 | 40.11 | +0.200% | 1,245,155 | -23.261% |
| 2026-02-25 | 40.25 | 40.40 | 39.43 | 40.03 | -0.175% | 1,078,752 | -23.108% |
| 2026-02-24 | 39.18 | 40.59 | 38.92 | 40.10 | +2.715% | 1,211,370 | -23.242% |
| 2026-02-23 | 39.40 | 39.59 | 38.31 | 39.04 | -1.389% | 1,171,326 | -21.158% |
| 2026-02-20 | 38.49 | 39.61 | 38.45 | 39.59 | +2.512% | 1,667,300 | -22.253% |
| 2026-02-19 | 38.17 | 38.72 | 37.93 | 38.62 | +0.416% | 1,476,714 | -20.300% |
| 2026-02-18 | 39.04 | 39.48 | 38.37 | 38.46 | -1.536% | 1,433,246 | -19.969% |
| 2026-02-17 | 39.32 | 39.63 | 38.69 | 39.06 | -1.339% | 1,520,795 | -21.198% |
| 2026-02-13 | 39.37 | 39.93 | 38.52 | 39.59 | +0.738% | 2,220,286 | -22.253% |
| 2026-02-12 | 41.55 | 41.69 | 38.84 | 39.30 | -2.385% | 3,574,378 | -21.679% |
| 2026-02-11 | 41.40 | 41.74 | 40.10 | 40.26 | -2.044% | 1,850,744 | -23.547% |
| 2026-02-10 | 40.51 | 41.51 | 40.01 | 41.10 | +0.958% | 1,530,125 | -25.109% |
| 2026-02-09 | 40.40 | 40.92 | 39.63 | 40.71 | +0.967% | 2,515,560 | -24.392% |
| 2026-02-06 | 39.00 | 40.85 | 38.93 | 40.32 | +5.329% | 2,409,930 | -23.661% |
| 2026-02-05 | 37.86 | 38.52 | 37.24 | 38.28 | -0.183% | 3,145,082 | -19.592% |
| 2026-02-04 | 39.50 | 40.90 | 36.51 | 38.35 | +7.243% | 3,863,747 | -19.739% |
| 2026-02-03 | 35.85 | 36.34 | 35.12 | 35.76 | +0.562% | 1,566,796 | -13.926% |
| 2026-02-02 | 34.21 | 35.71 | 33.97 | 35.56 | +3.402% | 1,460,391 | -13.442% |
| 2026-01-30 | 34.51 | 34.92 | 34.18 | 34.39 | -1.207% | 1,290,122 | -10.497% |
| 2026-01-29 | 34.66 | 34.83 | 33.93 | 34.81 | +1.516% | 1,069,296 | -11.577% |
| 2026-01-28 | 34.66 | 34.66 | 34.04 | 34.29 | -0.724% | 841,395 | -10.236% |
| 2026-01-27 | 34.36 | 34.64 | 34.15 | 34.54 | +0.290% | 657,471 | -10.886% |
| 2026-01-26 | 34.66 | 34.76 | 34.07 | 34.44 | -0.145% | 832,351 | -10.627% |
| 2026-01-23 | 34.76 | 34.76 | 33.97 | 34.49 | -0.548% | 798,351 | -10.757% |
| 2026-01-22 | 34.63 | 35.10 | 34.41 | 34.68 | +0.990% | 1,033,837 | -11.246% |
| 2026-01-21 | 33.94 | 34.34 | 33.55 | 34.34 | +2.142% | 1,190,275 | -10.367% |
| 2026-01-20 | 33.34 | 34.13 | 33.19 | 33.62 | -1.176% | 964,676 | -8.447% |
| 2026-01-16 | 34.46 | 34.65 | 33.59 | 34.02 | -1.562% | 1,176,926 | -9.524% |
| 2026-01-15 | 33.71 | 34.84 | 33.45 | 34.56 | +3.195% | 1,294,705 | -10.938% |
| 2026-01-14 | 33.31 | 34.10 | 33.25 | 33.49 | +0.631% | 1,698,278 | -8.092% |
| 2026-01-13 | 32.86 | 34.14 | 32.48 | 33.28 | +8.333% | 2,111,120 | -7.512% |
| 2026-01-12 | 31.12 | 31.35 | 30.52 | 30.72 | -0.033% | 1,035,692 | +0.195% |
| 2026-01-09 | 30.17 | 30.76 | 30.12 | 30.73 | +2.365% | 931,058 | +0.163% |
| 2026-01-08 | 29.02 | 30.12 | 28.93 | 30.02 | +2.914% | 886,400 | +2.532% |
| 2026-01-07 | 30.00 | 30.03 | 29.11 | 29.17 | -1.152% | 837,409 | +5.519% |
| 2026-01-06 | 29.06 | 29.60 | 28.84 | 29.51 | +0.751% | 1,006,480 | +4.304% |
| 2026-01-05 | 28.89 | 29.86 | 28.83 | 29.29 | +1.035% | 1,071,486 | +5.087% |
| 2026-01-02 | 28.61 | 29.06 | 28.25 | 28.99 | +2.042% | 666,033 | +6.175% |
| 2025-12-31 | 28.69 | 28.69 | 28.32 | 28.41 | -0.838% | 443,158 | +8.342% |
| 2025-12-30 | 28.99 | 28.99 | 28.47 | 28.65 | -0.486% | 527,166 | +7.435% |
| 2025-12-29 | 29.21 | 29.31 | 28.78 | 28.79 | -1.673% | 490,710 | +6.912% |
| 2025-12-26 | 29.26 | 29.31 | 29.05 | 29.28 | +0.068% | 316,567 | +5.123% |
| 2025-12-24 | 29.08 | 29.31 | 29.08 | 29.26 | +0.137% | 199,777 | +5.195% |
| 2025-12-23 | 29.18 | 29.45 | 29.09 | 29.22 | 0.000% | 455,401 | +5.339% |
| 2025-12-22 | 28.94 | 29.33 | 28.80 | 29.22 | +1.670% | 471,423 | +5.339% |
| 2025-12-19 | 28.40 | 28.77 | 28.20 | 28.74 | +1.090% | 1,235,322 | +7.098% |
| 2025-12-18 | 28.72 | 28.91 | 28.42 | 28.43 | -0.246% | 760,179 | +8.266% |
| 2025-12-17 | 28.87 | 29.01 | 28.39 | 28.50 | -1.282% | 943,059 | +8.000% |
| 2025-12-16 | 29.25 | 29.34 | 28.69 | 28.87 | -0.893% | 1,063,077 | +6.616% |
| 2025-12-15 | 29.26 | 29.44 | 29.08 | 29.13 | -0.682% | 575,346 | +5.664% |
| 2025-12-12 | 29.84 | 29.89 | 29.08 | 29.33 | -1.544% | 1,535,660 | +4.944% |
| 2025-12-11 | 29.20 | 29.84 | 29.16 | 29.79 | +2.336% | 1,231,891 | +3.323% |
| 2025-12-10 | 27.82 | 29.23 | 27.82 | 29.11 | +4.675% | 920,840 | +5.737% |
| 2025-12-09 | 27.76 | 28.07 | 27.76 | 27.81 | +0.036% | 683,270 | +10.680% |
| 2025-12-08 | 27.96 | 27.97 | 27.47 | 27.80 | -0.180% | 964,860 | +10.719% |
| 2025-12-05 | 27.85 | 28.04 | 27.75 | 27.85 | -0.286% | 452,630 | +10.521% |
| 2025-12-04 | 27.79 | 28.23 | 27.73 | 27.93 | +0.108% | 510,016 | +10.204% |
| 2025-12-03 | 27.76 | 28.07 | 27.52 | 27.90 | +0.941% | 746,475 | +10.323% |
| 2025-12-02 | 27.64 | 27.71 | 27.21 | 27.64 | +0.655% | 638,834 | +11.360% |
| 2025-12-01 | 27.33 | 27.59 | 27.20 | 27.46 | -0.795% | 767,272 | +12.090% |
| 2025-11-28 | 27.80 | 27.83 | 27.37 | 27.68 | +0.072% | 368,256 | +11.199% |
| 2025-11-26 | 27.61 | 28.25 | 27.61 | 27.66 | -0.504% | 997,732 | +11.280% |
| 2025-11-25 | 27.30 | 27.92 | 27.15 | 27.80 | +2.507% | 758,998 | +10.719% |
| 2025-11-24 | 26.71 | 27.34 | 26.62 | 27.12 | +1.194% | 1,011,329 | +13.496% |
| 2025-11-21 | 25.71 | 26.81 | 25.29 | 26.80 | +4.975% | 730,983 | +14.851% |
| 2025-11-20 | 25.85 | 26.22 | 25.23 | 25.53 | +0.314% | 690,887 | +20.564% |
| 2025-11-19 | 25.82 | 25.96 | 25.38 | 25.45 | -1.242% | 746,395 | +20.943% |
| 2025-11-18 | 25.74 | 26.30 | 25.56 | 25.77 | -0.579% | 951,225 | +19.441% |
| 2025-11-17 | 26.94 | 27.03 | 25.89 | 25.92 | -3.643% | 843,145 | +18.750% |
| 2025-11-14 | 27.21 | 27.32 | 26.84 | 26.90 | -2.501% | 742,945 | +14.424% |
| 2025-11-13 | 27.88 | 28.12 | 27.40 | 27.59 | -0.217% | 843,673 | +11.562% |
| 2025-11-12 | 27.72 | 28.43 | 27.65 | 27.65 | -0.468% | 859,254 | +11.320% |
| 2025-11-11 | 27.03 | 28.07 | 26.92 | 27.78 | +2.623% | 1,109,884 | +10.799% |
| 2025-11-10 | 26.40 | 27.27 | 26.06 | 27.07 | +3.085% | 1,010,031 | +13.705% |
| 2025-11-07 | 25.88 | 26.48 | 25.70 | 26.26 | +0.767% | 970,864 | +17.212% |
| 2025-11-06 | 25.58 | 26.40 | 25.58 | 26.06 | +3.126% | 1,586,899 | +18.112% |
| 2025-11-05 | 24.70 | 26.72 | 24.00 | 25.27 | +14.292% | 3,135,236 | +21.805% |
| 2025-11-04 | 21.78 | 22.22 | 21.78 | 22.11 | -0.316% | 872,230 | +39.213% |
| 2025-11-03 | 21.87 | 22.26 | 21.70 | 22.18 | +1.048% | 1,112,562 | +38.774% |
| 2025-10-31 | 22.27 | 22.39 | 21.83 | 21.95 | -1.614% | 753,275 | +40.228% |
| 2025-10-30 | 22.63 | 22.96 | 22.12 | 22.31 | -2.576% | 953,443 | +37.965% |
| 2025-10-29 | 22.80 | 23.21 | 22.65 | 22.90 | +0.970% | 871,249 | +34.410% |
| 2025-10-28 | 22.83 | 22.84 | 22.50 | 22.68 | -0.395% | 577,048 | +35.714% |
| 2025-10-27 | 22.87 | 22.96 | 22.61 | 22.77 | +0.088% | 356,962 | +35.178% |
| 2025-10-24 | 22.88 | 22.88 | 22.59 | 22.75 | 0.000% | 618,085 | +35.297% |
| 2025-10-23 | 22.49 | 22.76 | 22.33 | 22.75 | +1.381% | 779,456 | +35.297% |
| 2025-10-22 | 22.80 | 22.88 | 22.39 | 22.44 | -2.435% | 1,129,197 | +37.166% |
| 2025-10-21 | 22.58 | 23.12 | 22.58 | 23.00 | +1.322% | 799,391 | +33.826% |
| 2025-10-20 | 22.28 | 22.75 | 22.18 | 22.70 | +2.437% | 539,400 | +35.595% |
| 2025-10-17 | 22.02 | 22.36 | 21.90 | 22.16 | -0.315% | 855,524 | +38.899% |
| 2025-10-16 | 22.24 | 22.40 | 22.05 | 22.23 | +0.361% | 1,119,544 | +38.462% |
| 2025-10-15 | 22.26 | 22.48 | 21.83 | 22.15 | +0.682% | 1,361,855 | +38.962% |
| 2025-10-14 | 21.11 | 22.17 | 20.98 | 22.00 | +3.383% | 642,544 | +39.909% |
| 2025-10-13 | 20.77 | 21.35 | 20.70 | 21.28 | +4.059% | 606,338 | +44.643% |
| 2025-10-10 | 21.35 | 21.35 | 20.38 | 20.45 | -3.674% | 734,275 | +50.513% |
| 2025-10-09 | 21.60 | 21.60 | 21.09 | 21.23 | -1.393% | 462,900 | +44.984% |
| 2025-10-08 | 21.32 | 21.71 | 21.09 | 21.53 | +1.175% | 447,866 | +42.963% |
| 2025-10-07 | 21.99 | 22.10 | 21.23 | 21.28 | -2.964% | 549,504 | +44.643% |
| 2025-10-06 | 21.94 | 22.11 | 21.69 | 21.93 | +0.274% | 525,406 | +40.356% |
| 2025-10-03 | 21.61 | 21.96 | 21.54 | 21.87 | +1.958% | 798,056 | +40.741% |
| 2025-10-02 | 21.07 | 21.50 | 21.00 | 21.45 | +1.900% | 604,676 | +43.497% |
| 2025-10-01 | 20.78 | 21.17 | 20.74 | 21.05 | +0.573% | 639,765 | +46.223% |
| 2025-09-30 | 20.80 | 20.94 | 20.60 | 20.93 | +0.625% | 647,671 | +47.062% |
| 2025-09-29 | 21.12 | 21.12 | 20.65 | 20.80 | -0.905% | 745,807 | +47.981% |
| 2025-09-26 | 20.84 | 21.00 | 20.73 | 20.99 | +0.720% | 892,787 | +46.641% |
| 2025-09-25 | 20.65 | 20.85 | 20.35 | 20.84 | -0.096% | 688,860 | +47.697% |
| 2025-09-24 | 21.14 | 21.20 | 20.74 | 20.86 | -1.137% | 632,028 | +47.555% |
| 2025-09-23 | 21.22 | 21.61 | 21.06 | 21.10 | -0.142% | 1,256,164 | +45.877% |
| 2025-09-22 | 20.98 | 21.14 | 20.70 | 21.13 | +0.667% | 777,766 | +45.670% |
| 2025-09-19 | 21.32 | 21.34 | 20.82 | 20.99 | -1.363% | 1,710,210 | +46.641% |
| 2025-09-18 | 20.86 | 21.51 | 20.71 | 21.28 | +3.151% | 873,279 | +44.643% |
| 2025-09-17 | 20.73 | 21.23 | 20.46 | 20.63 | -0.482% | 1,127,141 | +49.200% |
| 2025-09-16 | 20.99 | 21.05 | 20.58 | 20.73 | -1.050% | 1,013,275 | +48.480% |
| 2025-09-15 | 21.05 | 21.20 | 20.80 | 20.95 | +0.915% | 985,790 | +46.921% |
| 2025-09-12 | 21.29 | 21.40 | 20.76 | 20.76 | -1.518% | 677,762 | +48.266% |
| 2025-09-11 | 21.02 | 21.31 | 20.98 | 21.08 | +0.621% | 933,844 | +46.015% |
| 2025-09-10 | 20.99 | 21.20 | 20.82 | 20.95 | -0.475% | 731,784 | +46.921% |
| 2025-09-09 | 21.38 | 21.55 | 20.99 | 21.05 | -1.727% | 742,718 | +46.223% |
| 2025-09-08 | 21.94 | 21.94 | 21.30 | 21.42 | -2.415% | 702,802 | +43.697% |
| 2025-09-05 | 21.93 | 22.16 | 21.74 | 21.95 | +0.550% | 542,064 | +40.228% |
| 2025-09-04 | 21.51 | 21.84 | 21.28 | 21.83 | +1.819% | 564,898 | +40.999% |
| 2025-09-03 | 21.23 | 21.44 | 21.07 | 21.44 | +0.847% | 821,660 | +43.563% |
| 2025-09-02 | 21.26 | 21.43 | 21.13 | 21.26 | -0.793% | 956,171 | +44.779% |
| 2025-08-29 | 21.64 | 21.75 | 21.30 | 21.43 | -1.108% | 755,866 | +43.630% |
| 2025-08-28 | 21.70 | 21.79 | 21.35 | 21.67 | +0.324% | 747,289 | +42.040% |
| 2025-08-27 | 21.32 | 21.64 | 21.32 | 21.60 | +0.746% | 876,972 | +42.500% |
| 2025-08-26 | 21.43 | 21.64 | 21.24 | 21.44 | -0.325% | 1,024,675 | +43.563% |
| 2025-08-25 | 21.63 | 21.65 | 21.42 | 21.51 | -0.555% | 725,572 | +43.096% |
| 2025-08-22 | 21.04 | 21.81 | 20.98 | 21.63 | +3.940% | 1,056,808 | +42.302% |
| 2025-08-21 | 20.63 | 20.88 | 20.55 | 20.81 | +0.193% | 691,045 | +47.910% |
| 2025-08-20 | 21.01 | 21.12 | 20.66 | 20.77 | -1.424% | 1,014,045 | +48.195% |
| 2025-08-19 | 20.85 | 21.40 | 20.78 | 21.07 | +0.958% | 1,438,956 | +46.084% |
| 2025-08-18 | 21.03 | 21.03 | 20.54 | 20.87 | -0.714% | 1,715,425 | +47.484% |
| 2025-08-15 | 21.49 | 21.49 | 21.02 | 21.02 | -0.849% | 1,494,182 | +46.432% |
| 2025-08-14 | 21.11 | 21.31 | 20.91 | 21.20 | -1.349% | 972,299 | +45.189% |
| 2025-08-13 | 21.00 | 21.50 | 20.77 | 21.49 | +4.219% | 900,363 | +43.229% |
| 2025-08-12 | 20.38 | 21.01 | 20.17 | 20.62 | +1.426% | 1,228,971 | +49.273% |
| 2025-08-11 | 20.26 | 20.50 | 20.08 | 20.33 | +0.395% | 1,509,385 | +51.402% |
| 2025-08-08 | 19.95 | 20.56 | 19.80 | 20.25 | +1.402% | 3,065,317 | +52.000% |
| 2025-08-07 | 20.51 | 20.84 | 19.78 | 19.97 | -2.822% | 3,077,992 | +54.131% |
| 2025-08-06 | 20.84 | 20.84 | 17.62 | 20.55 | -18.225% | 6,196,466 | +49.781% |
| 2025-08-05 | 24.90 | 25.38 | 24.64 | 25.13 | +1.494% | 1,407,544 | +22.483% |
| 2025-08-04 | 24.47 | 24.79 | 24.36 | 24.76 | +1.642% | 795,391 | +24.313% |
| 2025-08-01 | 24.26 | 24.50 | 23.90 | 24.36 | -1.616% | 1,156,443 | +26.355% |
| 2025-07-31 | 24.55 | 24.97 | 24.35 | 24.76 | -0.442% | 899,768 | +24.313% |
| 2025-07-30 | 25.17 | 25.27 | 24.69 | 24.87 | -1.388% | 992,444 | +23.764% |
| 2025-07-29 | 25.40 | 25.40 | 25.06 | 25.22 | -0.237% | 702,041 | +22.046% |
| 2025-07-28 | 25.36 | 25.54 | 25.20 | 25.28 | -0.315% | 768,047 | +21.756% |
| 2025-07-25 | 25.29 | 25.48 | 24.79 | 25.36 | +0.475% | 731,298 | +21.372% |
| 2025-07-24 | 25.43 | 25.66 | 25.24 | 25.24 | -1.790% | 834,522 | +21.949% |
| 2025-07-23 | 25.39 | 25.75 | 25.22 | 25.70 | +2.106% | 624,986 | +19.767% |
| 2025-07-22 | 24.48 | 25.27 | 24.45 | 25.17 | +2.693% | 662,219 | +22.288% |
| 2025-07-21 | 24.66 | 24.80 | 24.46 | 24.51 | -0.244% | 874,711 | +25.581% |
| 2025-07-18 | 24.97 | 25.06 | 24.48 | 24.57 | -1.127% | 613,356 | +25.275% |
| 2025-07-17 | 24.31 | 24.92 | 24.31 | 24.85 | +2.053% | 1,009,173 | +23.863% |
| 2025-07-16 | 23.99 | 24.41 | 23.88 | 24.35 | +1.755% | 1,205,641 | +26.407% |
| 2025-07-15 | 24.44 | 24.59 | 23.93 | 23.93 | -2.087% | 607,399 | +28.625% |
| 2025-07-14 | 24.62 | 24.65 | 24.04 | 24.44 | -1.053% | 707,877 | +25.941% |
| 2025-07-11 | 24.48 | 24.72 | 24.13 | 24.70 | -0.202% | 846,721 | +24.615% |
| 2025-07-10 | 24.23 | 24.95 | 24.16 | 24.75 | +2.062% | 982,067 | +24.364% |
| 2025-07-09 | 24.07 | 24.28 | 23.77 | 24.25 | +1.635% | 881,740 | +26.928% |
| 2025-07-08 | 23.72 | 23.96 | 23.65 | 23.86 | +1.145% | 955,046 | +29.003% |
| 2025-07-07 | 24.17 | 24.28 | 23.54 | 23.59 | -3.161% | 832,727 | +30.479% |
| 2025-07-03 | 24.39 | 24.54 | 24.27 | 24.36 | +0.082% | 422,048 | +26.355% |
| 2025-07-02 | 24.14 | 24.40 | 23.98 | 24.34 | +1.671% | 959,536 | +26.459% |
| 2025-07-01 | 22.95 | 24.28 | 22.84 | 23.94 | +4.268% | 1,468,199 | +28.571% |
| 2025-06-30 | 23.10 | 23.13 | 22.86 | 22.96 | -0.130% | 971,653 | +34.059% |
| 2025-06-27 | 23.46 | 23.60 | 22.94 | 22.99 | -1.203% | 1,845,923 | +33.884% |
| 2025-06-26 | 22.86 | 23.34 | 22.69 | 23.27 | +2.376% | 2,186,458 | +32.273% |
| 2025-06-25 | 22.14 | 22.87 | 22.14 | 22.73 | +3.177% | 2,912,905 | +35.416% |
| 2025-06-24 | 21.87 | 22.14 | 21.73 | 22.03 | +1.334% | 1,706,898 | +39.719% |
| 2025-06-23 | 21.67 | 21.94 | 21.40 | 21.74 | -0.549% | 1,237,631 | +41.582% |
| 2025-06-20 | 22.06 | 22.13 | 21.66 | 21.86 | -0.636% | 2,208,573 | +40.805% |
| 2025-06-18 | 22.08 | 22.42 | 21.96 | 22.00 | -0.587% | 1,085,111 | +39.909% |
| 2025-06-17 | 22.06 | 22.37 | 21.98 | 22.13 | -0.539% | 681,201 | +39.087% |
| 2025-06-16 | 22.14 | 22.27 | 21.97 | 22.25 | +1.645% | 688,297 | +38.337% |
| 2025-06-13 | 21.87 | 22.13 | 21.75 | 21.89 | -1.662% | 689,231 | +40.612% |
| 2025-06-12 | 22.39 | 22.39 | 21.96 | 22.26 | -1.286% | 894,204 | +38.275% |
| 2025-06-11 | 22.42 | 22.67 | 22.28 | 22.55 | +0.715% | 1,289,727 | +36.497% |
| 2025-06-10 | 22.30 | 22.46 | 22.21 | 22.39 | +0.992% | 614,609 | +37.472% |
| 2025-06-09 | 22.13 | 22.38 | 22.01 | 22.17 | +1.094% | 705,217 | +38.836% |
| 2025-06-06 | 22.12 | 22.28 | 21.84 | 21.93 | +0.550% | 781,327 | +40.356% |
| 2025-06-05 | 21.68 | 21.89 | 21.59 | 21.81 | +0.739% | 766,564 | +41.128% |
| 2025-06-04 | 21.47 | 21.78 | 21.47 | 21.65 | +0.604% | 586,769 | +42.171% |
| 2025-06-03 | 21.30 | 21.77 | 21.17 | 21.52 | +1.080% | 965,220 | +43.030% |
| 2025-06-02 | 21.43 | 21.52 | 21.05 | 21.29 | -1.115% | 801,764 | +44.575% |
| 2025-05-30 | 21.73 | 21.89 | 21.50 | 21.53 | -1.510% | 1,152,182 | +42.963% |
| 2025-05-29 | 21.72 | 21.91 | 21.54 | 21.86 | +1.580% | 951,065 | +40.805% |
| 2025-05-28 | 21.75 | 21.77 | 21.44 | 21.52 | -1.012% | 782,122 | +43.030% |
| 2025-05-27 | 21.33 | 21.77 | 21.14 | 21.74 | +3.327% | 585,097 | +41.582% |
| 2025-05-23 | 20.80 | 21.19 | 20.79 | 21.04 | -1.128% | 753,733 | +46.293% |
| 2025-05-22 | 21.11 | 21.40 | 20.92 | 21.28 | +0.236% | 707,708 | +44.643% |
| 2025-05-21 | 21.72 | 21.79 | 21.14 | 21.23 | -3.368% | 934,341 | +44.984% |
| 2025-05-20 | 21.75 | 22.11 | 21.75 | 21.97 | +0.503% | 1,809,329 | +40.100% |
| 2025-05-19 | 21.52 | 21.92 | 21.45 | 21.86 | +0.046% | 760,417 | +40.805% |
| 2025-05-16 | 21.54 | 21.96 | 21.39 | 21.85 | +1.533% | 773,688 | +40.870% |
| 2025-05-15 | 21.61 | 21.66 | 21.32 | 21.52 | -0.738% | 1,036,548 | +43.030% |
| 2025-05-14 | 22.04 | 22.11 | 21.66 | 21.68 | -2.166% | 1,102,553 | +41.974% |
| 2025-05-13 | 21.97 | 22.32 | 21.77 | 22.16 | +1.095% | 875,961 | +38.899% |
| 2025-05-12 | 21.74 | 22.10 | 21.53 | 21.92 | +5.385% | 1,114,975 | +40.420% |
| 2025-05-09 | 20.85 | 20.94 | 20.65 | 20.80 | +0.289% | 773,585 | +47.981% |
| 2025-05-08 | 20.01 | 20.90 | 20.01 | 20.74 | +4.960% | 1,122,893 | +48.409% |
| 2025-05-07 | 21.25 | 21.25 | 19.41 | 19.76 | -0.303% | 1,891,819 | +55.769% |
| 2025-05-06 | 19.76 | 19.98 | 19.66 | 19.82 | -0.701% | 1,098,653 | +55.298% |
| 2025-05-05 | 19.92 | 20.22 | 19.85 | 19.96 | -0.795% | 659,134 | +54.208% |
| 2025-05-02 | 19.86 | 20.22 | 19.72 | 20.12 | +3.021% | 490,268 | +52.982% |
| 2025-05-01 | 19.59 | 19.80 | 19.39 | 19.53 | +0.257% | 883,356 | +57.604% |
| 2025-04-30 | 19.21 | 19.57 | 18.93 | 19.48 | +0.412% | 741,039 | +58.008% |
| 2025-04-29 | 19.26 | 19.45 | 19.09 | 19.40 | 0.000% | 854,778 | +58.660% |