KNF
Knife River Corporation
stockNYSE
Market OpenOct 5, 2026 11:40:39 AM EDT
51.26USD+1.848%(+0.93)183,940
43.18Bid58.68Ask15.50SpreadKNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.20 | 51.36 | 49.12 | 51.26 | +1.848% | 183,940 | 0.000% |
| 2026-10-02 | 51.63 | 51.64 | 49.65 | 50.33 | -0.573% | 894,024 | +1.848% |
| 2026-10-01 | 50.89 | 51.18 | 49.69 | 50.62 | +0.397% | 1,426,747 | +1.264% |
| 2026-09-30 | 52.98 | 52.98 | 50.20 | 50.42 | -4.290% | 1,361,057 | +1.666% |
| 2026-09-29 | 53.78 | 54.79 | 52.08 | 52.68 | -1.293% | 1,140,898 | -2.696% |
| 2026-09-28 | 53.83 | 54.53 | 53.20 | 53.37 | -2.217% | 1,313,319 | -3.954% |
| 2026-09-25 | 53.40 | 54.85 | 52.92 | 54.58 | +2.267% | 1,177,061 | -6.083% |
| 2026-09-24 | 53.23 | 54.20 | 52.37 | 53.37 | +3.772% | 1,752,889 | -3.954% |
| 2026-09-23 | 54.92 | 55.87 | 50.66 | 51.43 | -7.865% | 1,928,773 | -0.331% |
| 2026-09-22 | 57.01 | 57.19 | 54.44 | 55.82 | +0.740% | 763,607 | -8.169% |
| 2026-09-21 | 54.93 | 55.75 | 53.94 | 55.41 | +1.782% | 1,183,113 | -7.490% |
| 2026-09-18 | 53.98 | 54.89 | 53.59 | 54.44 | -0.092% | 1,379,081 | -5.841% |
| 2026-09-17 | 56.90 | 56.90 | 54.14 | 54.49 | -2.032% | 950,658 | -5.928% |
| 2026-09-16 | 56.74 | 57.50 | 55.27 | 55.62 | -1.662% | 1,125,100 | -7.839% |
| 2026-09-15 | 56.29 | 57.23 | 55.27 | 56.56 | +0.159% | 1,450,940 | -9.371% |
| 2026-09-14 | 56.69 | 57.61 | 56.25 | 56.47 | -2.013% | 710,880 | -9.226% |
| 2026-09-11 | 58.13 | 58.49 | 57.38 | 57.63 | +0.787% | 952,644 | -11.053% |
| 2026-09-10 | 56.99 | 58.63 | 56.99 | 57.18 | -1.363% | 813,405 | -10.353% |
| 2026-09-09 | 60.22 | 60.84 | 57.76 | 57.97 | -5.632% | 1,140,828 | -11.575% |
| 2026-09-08 | 61.64 | 62.59 | 60.88 | 61.43 | -0.647% | 681,270 | -16.555% |
| 2026-09-04 | 61.85 | 62.75 | 61.50 | 61.83 | -0.483% | 485,160 | -17.095% |
| 2026-09-03 | 62.06 | 62.66 | 60.07 | 62.13 | +1.453% | 1,098,972 | -17.496% |
| 2026-09-02 | 60.88 | 62.50 | 60.73 | 61.24 | -0.906% | 1,550,140 | -16.297% |
| 2026-09-01 | 61.76 | 62.50 | 60.94 | 61.80 | -1.435% | 847,881 | -17.055% |
| 2026-08-31 | 63.61 | 64.21 | 62.50 | 62.70 | -2.397% | 857,207 | -18.246% |
| 2026-08-28 | 66.91 | 68.00 | 64.23 | 64.24 | -3.500% | 509,326 | -20.205% |
| 2026-08-27 | 66.08 | 67.53 | 65.87 | 66.57 | -0.344% | 650,012 | -22.998% |
| 2026-08-26 | 66.18 | 66.97 | 65.45 | 66.80 | +1.520% | 1,161,451 | -23.263% |
| 2026-08-25 | 65.20 | 66.79 | 64.17 | 65.80 | +3.362% | 1,138,721 | -22.097% |
| 2026-08-24 | 66.26 | 67.78 | 63.54 | 63.66 | -3.793% | 738,639 | -19.478% |
| 2026-08-21 | 66.69 | 66.69 | 64.90 | 66.17 | +0.318% | 581,791 | -22.533% |
| 2026-08-20 | 64.74 | 66.76 | 64.21 | 65.96 | +0.274% | 1,164,533 | -22.286% |
| 2026-08-19 | 65.77 | 66.99 | 65.63 | 65.78 | +0.504% | 466,458 | -22.074% |
| 2026-08-18 | 66.23 | 67.25 | 63.79 | 65.45 | -1.800% | 770,011 | -21.681% |
| 2026-08-17 | 65.98 | 67.15 | 65.23 | 66.65 | +0.377% | 696,390 | -23.091% |
| 2026-08-14 | 65.93 | 67.22 | 65.33 | 66.40 | +0.728% | 457,693 | -22.801% |
| 2026-08-13 | 68.11 | 68.31 | 65.87 | 65.92 | -2.225% | 432,190 | -22.239% |
| 2026-08-12 | 68.41 | 68.81 | 67.13 | 67.42 | -1.071% | 547,353 | -23.969% |
| 2026-08-11 | 67.57 | 68.78 | 66.52 | 68.15 | +0.933% | 665,405 | -24.784% |
| 2026-08-10 | 65.78 | 68.19 | 65.00 | 67.52 | +1.078% | 968,188 | -24.082% |
| 2026-08-07 | 67.43 | 68.75 | 66.55 | 66.80 | -1.052% | 935,789 | -23.263% |
| 2026-08-06 | 67.66 | 68.75 | 66.23 | 67.51 | -0.413% | 809,387 | -24.071% |
| 2026-08-05 | 69.99 | 70.68 | 66.45 | 67.79 | -2.474% | 1,939,199 | -24.384% |
| 2026-08-04 | 71.15 | 72.04 | 65.78 | 69.51 | -11.834% | 3,314,172 | -26.255% |
| 2026-08-03 | 74.10 | 79.20 | 74.10 | 78.84 | +7.749% | 851,338 | -34.982% |
| 2026-07-31 | 72.56 | 74.84 | 72.01 | 73.17 | +0.164% | 509,832 | -29.944% |
| 2026-07-30 | 77.75 | 77.75 | 72.45 | 73.05 | -4.159% | 513,280 | -29.829% |
| 2026-07-29 | 78.17 | 79.42 | 75.42 | 76.22 | -3.519% | 546,414 | -32.747% |
| 2026-07-28 | 79.72 | 81.51 | 78.51 | 79.00 | +0.586% | 558,523 | -35.114% |
| 2026-07-27 | 79.85 | 80.30 | 77.53 | 78.54 | +0.615% | 339,200 | -34.734% |
| 2026-07-24 | 78.61 | 79.41 | 76.95 | 78.06 | +0.528% | 279,549 | -34.333% |
| 2026-07-23 | 77.81 | 79.02 | 76.67 | 77.65 | -2.339% | 312,569 | -33.986% |
| 2026-07-22 | 80.13 | 81.25 | 79.08 | 79.51 | +0.126% | 402,568 | -35.530% |
| 2026-07-21 | 79.39 | 80.06 | 77.72 | 79.41 | +1.069% | 346,435 | -35.449% |
| 2026-07-20 | 82.47 | 82.47 | 78.03 | 78.57 | -3.843% | 381,152 | -34.759% |
| 2026-07-17 | 81.80 | 84.43 | 81.62 | 81.71 | -2.237% | 373,709 | -37.266% |
| 2026-07-16 | 82.35 | 85.52 | 81.32 | 83.58 | +1.568% | 606,927 | -38.670% |
| 2026-07-15 | 80.07 | 82.59 | 79.75 | 82.29 | +2.785% | 530,152 | -37.708% |
| 2026-07-14 | 80.02 | 80.55 | 79.09 | 80.06 | +2.104% | 252,681 | -35.973% |
| 2026-07-13 | 79.90 | 81.07 | 78.25 | 78.41 | -3.305% | 255,699 | -34.626% |
| 2026-07-10 | 78.08 | 82.21 | 78.08 | 81.09 | +3.550% | 420,907 | -36.786% |
| 2026-07-09 | 79.49 | 80.48 | 77.62 | 78.31 | -1.645% | 439,199 | -34.542% |
| 2026-07-08 | 81.12 | 81.12 | 78.50 | 79.62 | -2.355% | 515,661 | -35.619% |
| 2026-07-07 | 84.26 | 84.69 | 80.00 | 81.54 | -4.127% | 348,259 | -37.135% |
| 2026-07-06 | 85.22 | 85.88 | 84.19 | 85.05 | +0.200% | 262,857 | -39.730% |
| 2026-07-02 | 83.55 | 85.00 | 82.74 | 84.88 | +2.425% | 372,499 | -39.609% |
| 2026-07-01 | 83.06 | 83.56 | 81.13 | 82.87 | -0.932% | 339,646 | -38.144% |
| 2026-06-30 | 86.36 | 86.87 | 82.56 | 83.65 | -2.721% | 686,514 | -38.721% |
| 2026-06-29 | 90.67 | 92.96 | 85.54 | 85.99 | -7.498% | 709,327 | -40.388% |
| 2026-06-26 | 92.59 | 93.25 | 90.61 | 92.96 | +0.065% | 1,581,705 | -44.858% |
| 2026-06-25 | 91.99 | 96.28 | 91.72 | 92.90 | +2.313% | 741,677 | -44.822% |
| 2026-06-24 | 87.36 | 93.12 | 85.26 | 90.80 | +4.801% | 896,697 | -43.546% |
| 2026-06-23 | 85.87 | 88.97 | 85.69 | 86.64 | -0.972% | 515,531 | -40.836% |
| 2026-06-22 | 85.99 | 88.38 | 85.27 | 87.49 | +1.449% | 448,272 | -41.410% |
| 2026-06-18 | 84.77 | 88.31 | 84.32 | 86.24 | +3.331% | 962,170 | -40.561% |
| 2026-06-17 | 82.04 | 87.20 | 81.86 | 83.46 | +1.681% | 947,789 | -38.581% |
| 2026-06-16 | 81.82 | 83.32 | 81.28 | 82.08 | +1.559% | 906,211 | -37.549% |
| 2026-06-15 | 79.20 | 82.13 | 79.07 | 80.82 | +5.070% | 751,799 | -36.575% |
| 2026-06-12 | 76.60 | 78.65 | 75.72 | 76.92 | +1.317% | 417,852 | -33.359% |
| 2026-06-11 | 73.60 | 76.33 | 73.31 | 75.92 | +4.703% | 567,286 | -32.482% |
| 2026-06-10 | 76.89 | 77.44 | 72.47 | 72.51 | -4.955% | 761,033 | -29.306% |
| 2026-06-09 | 73.43 | 76.82 | 73.10 | 76.29 | +5.723% | 699,154 | -32.809% |
| 2026-06-08 | 73.77 | 73.77 | 72.01 | 72.16 | -2.697% | 602,765 | -28.963% |
| 2026-06-05 | 76.42 | 76.97 | 74.01 | 74.16 | -3.223% | 311,816 | -30.879% |
| 2026-06-04 | 76.93 | 77.65 | 75.86 | 76.63 | +0.670% | 259,206 | -33.107% |
| 2026-06-03 | 77.78 | 78.67 | 75.14 | 76.12 | -2.945% | 424,550 | -32.659% |
| 2026-06-02 | 78.65 | 79.64 | 77.40 | 78.43 | -0.140% | 593,741 | -34.642% |
| 2026-06-01 | 75.82 | 78.63 | 75.06 | 78.54 | +0.038% | 480,787 | -34.734% |
| 2026-05-29 | 78.53 | 79.63 | 78.06 | 78.51 | -0.305% | 714,415 | -34.709% |
| 2026-05-28 | 77.39 | 79.21 | 76.70 | 78.75 | +0.575% | 360,169 | -34.908% |
| 2026-05-27 | 76.19 | 78.50 | 76.19 | 78.30 | +4.665% | 346,907 | -34.534% |
| 2026-05-26 | 72.60 | 75.03 | 72.20 | 74.81 | +3.615% | 525,388 | -31.480% |
| 2026-05-22 | 73.68 | 74.54 | 71.79 | 72.20 | -1.969% | 810,962 | -29.003% |
| 2026-05-21 | 72.06 | 74.17 | 71.24 | 73.65 | +0.177% | 558,879 | -30.401% |
| 2026-05-20 | 71.35 | 73.72 | 70.42 | 73.52 | +3.798% | 953,845 | -30.277% |
| 2026-05-19 | 72.76 | 73.01 | 69.37 | 70.83 | -4.939% | 791,367 | -27.630% |
| 2026-05-18 | 75.70 | 77.02 | 74.27 | 74.51 | -1.831% | 527,522 | -31.204% |
| 2026-05-15 | 78.70 | 78.70 | 75.24 | 75.90 | -5.089% | 384,353 | -32.464% |
| 2026-05-14 | 80.44 | 81.50 | 79.00 | 79.97 | +0.414% | 500,981 | -35.901% |
| 2026-05-13 | 81.43 | 82.47 | 78.32 | 79.64 | -3.361% | 669,186 | -35.635% |
| 2026-05-12 | 85.64 | 85.64 | 82.31 | 82.41 | -3.817% | 598,461 | -37.799% |
| 2026-05-11 | 90.05 | 90.34 | 85.58 | 85.68 | -5.253% | 510,475 | -40.173% |
| 2026-05-08 | 89.58 | 91.45 | 86.43 | 90.43 | +1.916% | 301,392 | -43.315% |
| 2026-05-07 | 92.82 | 92.82 | 88.36 | 88.73 | -3.038% | 424,561 | -42.229% |
| 2026-05-06 | 90.00 | 92.03 | 87.25 | 91.51 | +5.039% | 578,281 | -43.984% |
| 2026-05-05 | 86.94 | 88.19 | 83.14 | 87.12 | -3.522% | 633,083 | -41.162% |
| 2026-05-04 | 92.19 | 92.37 | 89.29 | 90.30 | -2.882% | 562,024 | -43.234% |
| 2026-05-01 | 92.96 | 94.19 | 90.61 | 92.98 | +0.465% | 501,478 | -44.870% |
| 2026-04-30 | 89.99 | 92.81 | 89.00 | 92.55 | +3.166% | 603,590 | -44.614% |
| 2026-04-29 | 88.92 | 91.15 | 86.70 | 89.71 | +1.897% | 600,726 | -42.860% |
| 2026-04-28 | 89.00 | 89.72 | 87.09 | 88.04 | -0.967% | 287,453 | -41.776% |
| 2026-04-27 | 88.49 | 90.54 | 88.45 | 88.90 | -0.280% | 394,783 | -42.340% |
| 2026-04-24 | 87.59 | 90.10 | 87.38 | 89.15 | +0.905% | 357,267 | -42.501% |
| 2026-04-23 | 91.41 | 91.41 | 86.50 | 88.35 | -0.496% | 348,357 | -41.981% |
| 2026-04-22 | 89.35 | 89.83 | 87.38 | 88.79 | +0.737% | 324,960 | -42.268% |
| 2026-04-21 | 89.73 | 90.54 | 88.07 | 88.14 | -1.695% | 569,963 | -41.843% |
| 2026-04-20 | 88.45 | 90.67 | 87.70 | 89.66 | +0.606% | 283,919 | -42.828% |
| 2026-04-17 | 86.14 | 90.50 | 85.69 | 89.12 | +6.285% | 561,674 | -42.482% |
| 2026-04-16 | 84.98 | 85.39 | 83.19 | 83.85 | -1.144% | 229,683 | -38.867% |
| 2026-04-15 | 87.76 | 88.36 | 84.47 | 84.82 | -4.310% | 322,218 | -39.566% |
| 2026-04-14 | 86.83 | 88.71 | 84.82 | 88.64 | +2.344% | 396,578 | -42.171% |
| 2026-04-13 | 82.85 | 86.69 | 82.26 | 86.61 | +3.034% | 393,064 | -40.815% |
| 2026-04-10 | 86.01 | 86.42 | 83.92 | 84.06 | -1.638% | 478,020 | -39.020% |
| 2026-04-09 | 82.00 | 86.12 | 81.03 | 85.46 | +2.840% | 447,625 | -40.019% |
| 2026-04-08 | 80.57 | 83.17 | 78.90 | 83.10 | +10.623% | 822,070 | -38.315% |
| 2026-04-07 | 74.14 | 75.61 | 73.00 | 75.12 | +0.401% | 543,120 | -31.763% |
| 2026-04-06 | 74.01 | 75.77 | 73.95 | 74.82 | +1.231% | 529,564 | -31.489% |
| 2026-04-02 | 79.80 | 81.59 | 73.87 | 73.91 | -9.987% | 1,115,212 | -30.645% |
| 2026-04-01 | 82.00 | 83.92 | 81.83 | 82.11 | +0.563% | 416,610 | -37.572% |
| 2026-03-31 | 80.42 | 82.75 | 78.06 | 81.65 | +3.341% | 421,285 | -37.220% |
| 2026-03-30 | 80.85 | 81.14 | 77.88 | 79.01 | -1.484% | 660,803 | -35.122% |
| 2026-03-27 | 84.12 | 85.03 | 79.56 | 80.20 | -7.922% | 978,372 | -36.085% |
| 2026-03-26 | 86.83 | 88.96 | 86.83 | 87.10 | -0.910% | 505,774 | -41.148% |
| 2026-03-25 | 87.18 | 88.09 | 85.78 | 87.90 | +2.483% | 475,863 | -41.684% |
| 2026-03-24 | 83.07 | 86.80 | 83.07 | 85.77 | +1.263% | 809,116 | -40.236% |
| 2026-03-23 | 84.03 | 86.19 | 82.21 | 84.70 | +4.697% | 1,316,623 | -39.481% |
| 2026-03-20 | 80.03 | 81.72 | 79.50 | 80.90 | +1.163% | 2,034,163 | -36.638% |
| 2026-03-19 | 80.29 | 81.77 | 78.28 | 79.97 | -2.961% | 1,128,957 | -35.901% |
| 2026-03-18 | 82.41 | 83.88 | 81.80 | 82.41 | -0.830% | 1,241,719 | -37.799% |
| 2026-03-17 | 80.96 | 83.51 | 80.63 | 83.10 | +2.936% | 863,058 | -38.315% |
| 2026-03-16 | 79.50 | 81.27 | 78.86 | 80.73 | +2.880% | 1,251,176 | -36.504% |
| 2026-03-13 | 79.33 | 80.52 | 77.03 | 78.47 | +0.281% | 812,131 | -34.676% |
| 2026-03-12 | 78.30 | 80.63 | 77.70 | 78.25 | -2.224% | 701,923 | -34.492% |
| 2026-03-11 | 81.02 | 81.02 | 77.74 | 80.03 | -1.210% | 662,397 | -35.949% |
| 2026-03-10 | 80.28 | 82.76 | 80.22 | 81.01 | -0.601% | 533,421 | -36.724% |
| 2026-03-09 | 78.82 | 81.81 | 76.52 | 81.50 | +1.621% | 464,882 | -37.104% |
| 2026-03-06 | 82.55 | 82.55 | 78.53 | 80.20 | -4.569% | 535,438 | -36.085% |
| 2026-03-05 | 86.16 | 86.94 | 83.09 | 84.04 | -4.119% | 528,285 | -39.005% |
| 2026-03-04 | 88.62 | 89.05 | 87.44 | 87.65 | -0.871% | 357,355 | -41.517% |
| 2026-03-03 | 86.12 | 88.59 | 84.03 | 88.42 | -0.405% | 574,578 | -42.027% |
| 2026-03-02 | 86.74 | 89.44 | 85.37 | 88.78 | -0.225% | 440,988 | -42.262% |
| 2026-02-27 | 87.84 | 89.48 | 86.56 | 88.98 | -0.448% | 404,925 | -42.392% |
| 2026-02-26 | 89.27 | 90.15 | 87.22 | 89.38 | +0.903% | 429,380 | -42.649% |
| 2026-02-25 | 89.96 | 89.96 | 86.58 | 88.58 | -0.405% | 482,764 | -42.131% |
| 2026-02-24 | 88.27 | 90.06 | 87.97 | 88.94 | +1.681% | 504,403 | -42.366% |
| 2026-02-23 | 89.55 | 90.13 | 87.12 | 87.47 | -3.561% | 590,215 | -41.397% |
| 2026-02-20 | 89.03 | 91.70 | 87.35 | 90.70 | +2.765% | 558,643 | -43.484% |
| 2026-02-19 | 89.34 | 90.73 | 87.72 | 88.26 | -2.712% | 580,549 | -41.922% |
| 2026-02-18 | 90.53 | 93.45 | 89.50 | 90.72 | -3.459% | 752,028 | -43.496% |
| 2026-02-17 | 88.82 | 95.29 | 88.72 | 93.97 | +16.343% | 1,315,706 | -45.451% |
| 2026-02-13 | 81.56 | 82.73 | 80.14 | 80.77 | -0.859% | 484,495 | -36.536% |
| 2026-02-12 | 82.22 | 83.85 | 79.63 | 81.47 | +1.067% | 545,609 | -37.081% |
| 2026-02-11 | 80.62 | 81.71 | 79.09 | 80.61 | +1.104% | 488,754 | -36.410% |
| 2026-02-10 | 79.38 | 80.60 | 78.85 | 79.73 | +1.619% | 297,143 | -35.708% |
| 2026-02-09 | 80.04 | 80.15 | 77.60 | 78.46 | -1.925% | 635,792 | -34.667% |
| 2026-02-06 | 77.58 | 80.48 | 77.52 | 80.00 | +4.932% | 1,250,858 | -35.925% |
| 2026-02-05 | 76.08 | 77.02 | 75.00 | 76.24 | -0.677% | 596,571 | -32.765% |
| 2026-02-04 | 73.67 | 77.20 | 73.09 | 76.76 | +5.367% | 888,813 | -33.220% |
| 2026-02-03 | 68.83 | 73.28 | 67.96 | 72.85 | +5.335% | 793,265 | -29.636% |
| 2026-02-02 | 67.51 | 69.36 | 66.88 | 69.16 | +2.963% | 651,231 | -25.882% |
| 2026-01-30 | 68.81 | 69.50 | 66.97 | 67.17 | -3.575% | 925,345 | -23.686% |
| 2026-01-29 | 68.84 | 69.82 | 67.47 | 69.66 | +1.044% | 845,642 | -26.414% |
| 2026-01-28 | 68.12 | 70.22 | 67.87 | 68.94 | +0.510% | 505,086 | -25.645% |
| 2026-01-27 | 72.78 | 73.57 | 68.25 | 68.59 | -5.886% | 773,960 | -25.266% |
| 2026-01-26 | 73.92 | 74.10 | 72.30 | 72.88 | -0.790% | 415,577 | -29.665% |
| 2026-01-23 | 74.93 | 75.54 | 72.53 | 73.46 | -3.278% | 646,099 | -30.221% |
| 2026-01-22 | 80.99 | 81.86 | 74.99 | 75.95 | -5.441% | 742,544 | -32.508% |
| 2026-01-21 | 77.71 | 80.94 | 76.99 | 80.32 | +4.352% | 422,506 | -36.180% |
| 2026-01-20 | 81.37 | 82.64 | 76.79 | 76.97 | -7.632% | 621,513 | -33.403% |
| 2026-01-16 | 81.47 | 84.01 | 81.14 | 83.33 | +3.851% | 573,579 | -38.486% |
| 2026-01-15 | 79.69 | 80.38 | 78.50 | 80.24 | +1.557% | 618,997 | -36.117% |
| 2026-01-14 | 78.80 | 79.59 | 78.38 | 79.01 | +0.330% | 587,193 | -35.122% |
| 2026-01-13 | 79.05 | 79.39 | 77.08 | 78.75 | -0.819% | 559,620 | -34.908% |
| 2026-01-12 | 79.23 | 80.76 | 78.52 | 79.40 | -0.564% | 225,094 | -35.441% |
| 2026-01-09 | 77.45 | 79.91 | 77.41 | 79.85 | +3.085% | 337,730 | -35.805% |
| 2026-01-08 | 74.00 | 77.98 | 74.00 | 77.46 | +3.778% | 360,083 | -33.824% |
| 2026-01-07 | 75.80 | 75.87 | 73.27 | 74.64 | -1.270% | 420,313 | -31.324% |
| 2026-01-06 | 73.37 | 75.85 | 72.95 | 75.60 | +2.259% | 425,938 | -32.196% |
| 2026-01-05 | 72.14 | 75.00 | 72.14 | 73.93 | +1.636% | 374,224 | -30.664% |
| 2026-01-02 | 70.85 | 73.20 | 70.81 | 72.74 | +3.397% | 328,776 | -29.530% |
| 2025-12-31 | 71.52 | 71.94 | 70.28 | 70.35 | -1.842% | 415,460 | -27.136% |
| 2025-12-30 | 72.60 | 72.60 | 71.60 | 71.67 | -1.335% | 279,089 | -28.478% |
| 2025-12-29 | 73.92 | 73.92 | 72.14 | 72.64 | -1.412% | 408,609 | -29.433% |
| 2025-12-26 | 73.10 | 73.73 | 72.60 | 73.68 | +0.299% | 233,755 | -30.429% |
| 2025-12-24 | 73.88 | 74.23 | 72.99 | 73.46 | -0.407% | 144,192 | -30.221% |
| 2025-12-23 | 73.73 | 74.05 | 72.82 | 73.76 | +0.600% | 376,832 | -30.504% |
| 2025-12-22 | 73.81 | 73.91 | 72.48 | 73.32 | -0.191% | 428,356 | -30.087% |
| 2025-12-19 | 73.34 | 73.77 | 72.25 | 73.46 | -0.528% | 1,127,531 | -30.221% |
| 2025-12-18 | 75.58 | 76.38 | 73.43 | 73.85 | -0.539% | 505,203 | -30.589% |
| 2025-12-17 | 75.59 | 76.33 | 73.56 | 74.25 | -2.585% | 478,486 | -30.963% |
| 2025-12-16 | 76.75 | 77.12 | 75.33 | 76.22 | -0.066% | 595,204 | -32.747% |
| 2025-12-15 | 78.09 | 78.09 | 75.52 | 76.27 | -1.320% | 476,918 | -32.791% |
| 2025-12-12 | 79.11 | 79.11 | 77.04 | 77.29 | -1.541% | 450,880 | -33.678% |
| 2025-12-11 | 76.20 | 78.63 | 75.83 | 78.50 | +3.181% | 440,651 | -34.701% |
| 2025-12-10 | 74.33 | 76.88 | 73.72 | 76.08 | +2.520% | 384,162 | -32.624% |
| 2025-12-09 | 74.02 | 75.20 | 73.68 | 74.21 | -0.736% | 500,766 | -30.926% |
| 2025-12-08 | 75.25 | 76.02 | 73.97 | 74.76 | +0.161% | 612,910 | -31.434% |
| 2025-12-05 | 74.00 | 75.34 | 73.70 | 74.64 | +0.797% | 362,150 | -31.324% |
| 2025-12-04 | 74.12 | 76.19 | 73.81 | 74.05 | -3.177% | 593,810 | -30.777% |
| 2025-12-03 | 74.66 | 76.71 | 74.17 | 76.48 | +3.337% | 382,996 | -32.976% |
| 2025-12-02 | 74.40 | 75.34 | 73.64 | 74.01 | +0.271% | 436,087 | -30.739% |
| 2025-12-01 | 73.96 | 74.98 | 73.55 | 73.81 | -1.376% | 455,681 | -30.551% |
| 2025-11-28 | 74.31 | 74.93 | 74.12 | 74.84 | +1.094% | 205,521 | -31.507% |
| 2025-11-26 | 74.00 | 75.11 | 73.95 | 74.03 | -0.804% | 425,359 | -30.758% |
| 2025-11-25 | 72.75 | 74.90 | 72.14 | 74.63 | +3.523% | 553,636 | -31.314% |
| 2025-11-24 | 70.27 | 72.28 | 69.61 | 72.09 | +2.038% | 565,257 | -28.894% |
| 2025-11-21 | 69.76 | 72.29 | 69.15 | 70.65 | +2.228% | 582,901 | -27.445% |
| 2025-11-20 | 70.68 | 71.14 | 69.03 | 69.11 | -0.274% | 407,027 | -25.828% |
| 2025-11-19 | 69.17 | 69.53 | 68.18 | 69.30 | +1.613% | 374,525 | -26.032% |
| 2025-11-18 | 67.45 | 68.48 | 66.90 | 68.20 | +1.022% | 499,951 | -24.839% |
| 2025-11-17 | 69.81 | 69.82 | 67.36 | 67.51 | -3.031% | 420,247 | -24.071% |
| 2025-11-14 | 69.05 | 70.10 | 68.43 | 69.62 | -1.957% | 607,673 | -26.372% |
| 2025-11-13 | 70.52 | 71.42 | 70.11 | 71.01 | +0.042% | 625,315 | -27.813% |
| 2025-11-12 | 71.48 | 72.59 | 70.15 | 70.98 | -0.491% | 456,162 | -27.782% |
| 2025-11-11 | 72.37 | 72.93 | 71.14 | 71.33 | -0.738% | 887,532 | -28.137% |
| 2025-11-10 | 71.49 | 73.53 | 69.93 | 71.86 | +1.226% | 932,227 | -28.667% |
| 2025-11-07 | 70.96 | 71.38 | 69.81 | 70.99 | -0.127% | 763,905 | -27.793% |
| 2025-11-06 | 71.55 | 72.89 | 70.02 | 71.08 | -1.510% | 1,266,692 | -27.884% |
| 2025-11-05 | 67.15 | 73.60 | 66.90 | 72.17 | +8.985% | 1,986,550 | -28.973% |
| 2025-11-04 | 66.51 | 68.80 | 64.26 | 66.22 | +8.362% | 1,104,932 | -22.591% |
| 2025-11-03 | 60.35 | 62.44 | 59.11 | 61.11 | +1.075% | 1,073,596 | -16.118% |
| 2025-10-31 | 59.49 | 60.81 | 58.72 | 60.46 | +0.884% | 857,097 | -15.217% |
| 2025-10-30 | 59.52 | 61.02 | 59.10 | 59.93 | -1.187% | 633,061 | -14.467% |
| 2025-10-29 | 60.99 | 62.97 | 60.34 | 60.65 | -0.801% | 903,846 | -15.482% |
| 2025-10-28 | 61.92 | 62.34 | 60.75 | 61.14 | -1.972% | 1,594,397 | -16.160% |
| 2025-10-27 | 63.00 | 63.59 | 61.84 | 62.37 | -0.764% | 726,909 | -17.813% |
| 2025-10-24 | 63.20 | 63.91 | 62.74 | 62.85 | -0.317% | 526,038 | -18.441% |
| 2025-10-23 | 63.00 | 63.97 | 62.69 | 63.05 | -0.127% | 761,484 | -18.699% |
| 2025-10-22 | 64.70 | 64.84 | 62.70 | 63.13 | -2.230% | 662,040 | -18.802% |
| 2025-10-21 | 64.31 | 64.83 | 63.18 | 64.57 | -0.340% | 793,760 | -20.613% |
| 2025-10-20 | 65.49 | 66.09 | 64.10 | 64.79 | -0.200% | 403,421 | -20.883% |
| 2025-10-17 | 65.00 | 65.53 | 64.25 | 64.92 | -0.885% | 467,530 | -21.041% |
| 2025-10-16 | 67.44 | 67.80 | 65.31 | 65.50 | -3.092% | 462,756 | -21.740% |
| 2025-10-15 | 70.46 | 71.69 | 67.59 | 67.59 | -4.155% | 583,632 | -24.160% |
| 2025-10-14 | 68.98 | 70.93 | 68.75 | 70.52 | +1.453% | 438,814 | -27.311% |
| 2025-10-13 | 67.66 | 70.29 | 67.66 | 69.51 | +3.192% | 1,170,828 | -26.255% |
| 2025-10-10 | 66.83 | 67.50 | 66.31 | 67.36 | +1.354% | 849,402 | -23.901% |
| 2025-10-09 | 68.20 | 68.46 | 66.16 | 66.46 | -2.893% | 1,093,966 | -22.871% |
| 2025-10-08 | 69.52 | 69.97 | 66.75 | 68.44 | -1.426% | 1,267,129 | -25.102% |
| 2025-10-07 | 71.59 | 71.59 | 68.93 | 69.43 | -2.294% | 868,210 | -26.170% |
| 2025-10-06 | 72.61 | 72.61 | 70.44 | 71.06 | -2.242% | 549,975 | -27.864% |
| 2025-10-03 | 72.54 | 73.16 | 71.74 | 72.69 | +0.539% | 473,187 | -29.481% |
| 2025-10-02 | 72.42 | 72.91 | 71.54 | 72.30 | -0.454% | 523,698 | -29.101% |
| 2025-10-01 | 76.25 | 76.64 | 72.38 | 72.63 | -5.516% | 814,309 | -29.423% |
| 2025-09-30 | 74.93 | 77.05 | 74.52 | 76.87 | +3.906% | 546,860 | -33.316% |
| 2025-09-29 | 73.93 | 74.48 | 73.17 | 73.98 | +0.544% | 387,106 | -30.711% |
| 2025-09-26 | 72.41 | 73.83 | 72.12 | 73.58 | +2.138% | 455,974 | -30.334% |
| 2025-09-25 | 71.49 | 72.40 | 70.80 | 72.04 | -0.497% | 761,970 | -28.845% |
| 2025-09-24 | 76.44 | 76.91 | 72.28 | 72.40 | -4.649% | 874,681 | -29.199% |
| 2025-09-23 | 76.18 | 77.16 | 75.37 | 75.93 | +0.291% | 664,131 | -32.490% |
| 2025-09-22 | 74.83 | 76.25 | 74.69 | 75.71 | +0.132% | 380,590 | -32.294% |
| 2025-09-19 | 76.56 | 76.64 | 74.64 | 75.61 | -0.904% | 1,393,932 | -32.205% |
| 2025-09-18 | 75.14 | 77.23 | 74.68 | 76.30 | +1.638% | 629,762 | -32.818% |
| 2025-09-17 | 75.44 | 77.41 | 74.21 | 75.07 | -0.504% | 775,056 | -31.717% |
| 2025-09-16 | 77.20 | 77.50 | 75.32 | 75.45 | -2.317% | 611,951 | -32.061% |
| 2025-09-15 | 78.14 | 78.29 | 76.09 | 77.24 | -0.924% | 562,774 | -33.635% |
| 2025-09-12 | 79.75 | 80.44 | 77.90 | 77.96 | -3.371% | 408,073 | -34.248% |
| 2025-09-11 | 79.20 | 81.72 | 79.13 | 80.68 | +2.659% | 555,555 | -36.465% |
| 2025-09-10 | 78.89 | 80.35 | 78.16 | 78.59 | -0.368% | 471,205 | -34.775% |
| 2025-09-09 | 79.40 | 79.55 | 77.46 | 78.88 | -1.621% | 576,319 | -35.015% |
| 2025-09-08 | 80.18 | 81.22 | 78.61 | 80.18 | -0.236% | 551,888 | -36.069% |
| 2025-09-05 | 79.50 | 81.25 | 79.10 | 80.37 | +2.265% | 794,565 | -36.220% |
| 2025-09-04 | 77.80 | 78.76 | 76.56 | 78.59 | +2.571% | 795,180 | -34.775% |
| 2025-09-03 | 79.70 | 79.98 | 76.10 | 76.62 | -4.237% | 727,389 | -33.098% |
| 2025-09-02 | 79.23 | 80.79 | 78.27 | 80.01 | -1.222% | 679,931 | -35.933% |
| 2025-08-29 | 80.96 | 82.33 | 80.42 | 81.00 | +0.136% | 795,645 | -36.716% |
| 2025-08-28 | 83.47 | 84.22 | 80.79 | 80.89 | -2.260% | 1,129,716 | -36.630% |
| 2025-08-27 | 89.31 | 90.09 | 82.59 | 82.76 | -8.197% | 1,287,803 | -38.062% |
| 2025-08-26 | 91.30 | 91.61 | 89.91 | 90.15 | -0.880% | 517,511 | -43.139% |
| 2025-08-25 | 91.26 | 91.98 | 90.74 | 90.95 | -0.969% | 316,561 | -43.639% |
| 2025-08-22 | 88.10 | 92.66 | 87.60 | 91.84 | +4.745% | 675,517 | -44.186% |
| 2025-08-21 | 86.05 | 88.18 | 85.77 | 87.68 | +1.142% | 301,526 | -41.537% |
| 2025-08-20 | 88.55 | 89.02 | 86.28 | 86.69 | -2.955% | 350,128 | -40.870% |
| 2025-08-19 | 87.81 | 89.98 | 87.28 | 89.33 | +2.232% | 401,900 | -42.617% |
| 2025-08-18 | 90.00 | 90.13 | 87.34 | 87.38 | -2.900% | 533,452 | -41.337% |
| 2025-08-15 | 91.43 | 91.43 | 88.89 | 89.99 | -1.110% | 640,563 | -43.038% |
| 2025-08-14 | 93.56 | 93.65 | 90.56 | 91.00 | -3.775% | 722,594 | -43.670% |
| 2025-08-13 | 93.39 | 94.73 | 91.84 | 94.57 | +1.721% | 770,543 | -45.797% |
| 2025-08-12 | 88.90 | 93.18 | 88.17 | 92.97 | +5.229% | 665,172 | -44.864% |
| 2025-08-11 | 88.19 | 89.03 | 87.34 | 88.35 | +0.352% | 641,864 | -41.981% |
| 2025-08-08 | 88.26 | 88.93 | 87.09 | 88.04 | +0.148% | 506,954 | -41.776% |
| 2025-08-07 | 88.70 | 89.51 | 86.98 | 87.91 | +0.814% | 917,085 | -41.690% |
| 2025-08-06 | 85.27 | 88.38 | 84.61 | 87.20 | +1.395% | 907,839 | -41.216% |
| 2025-08-05 | 80.00 | 88.12 | 78.55 | 86.00 | +1.944% | 2,053,416 | -40.395% |
| 2025-08-04 | 84.33 | 85.32 | 82.27 | 84.36 | +1.187% | 968,394 | -39.237% |
| 2025-08-01 | 80.66 | 83.52 | 80.09 | 83.37 | +1.079% | 919,002 | -38.515% |
| 2025-07-31 | 81.46 | 83.14 | 81.01 | 82.48 | -0.386% | 776,535 | -37.852% |
| 2025-07-30 | 82.42 | 83.12 | 81.67 | 82.80 | +1.247% | 1,158,141 | -38.092% |
| 2025-07-29 | 81.43 | 82.92 | 80.36 | 81.78 | -0.268% | 810,488 | -37.320% |
| 2025-07-28 | 82.30 | 82.44 | 80.90 | 82.00 | -0.219% | 480,689 | -37.488% |
| 2025-07-25 | 81.75 | 82.65 | 81.74 | 82.18 | +0.822% | 350,844 | -37.625% |
| 2025-07-24 | 80.53 | 82.80 | 80.53 | 81.51 | -0.622% | 447,741 | -37.112% |
| 2025-07-23 | 81.95 | 82.44 | 81.59 | 82.02 | +1.072% | 355,492 | -37.503% |
| 2025-07-22 | 81.74 | 81.98 | 79.83 | 81.15 | +0.185% | 807,445 | -36.833% |
| 2025-07-21 | 81.04 | 82.14 | 80.55 | 81.00 | +0.534% | 543,681 | -36.716% |
| 2025-07-18 | 79.87 | 81.24 | 79.39 | 80.57 | +1.512% | 657,451 | -36.378% |
| 2025-07-17 | 76.21 | 79.52 | 76.01 | 79.37 | +3.616% | 487,010 | -35.416% |
| 2025-07-16 | 77.06 | 77.06 | 74.50 | 76.60 | -1.008% | 871,443 | -33.081% |
| 2025-07-15 | 79.47 | 79.60 | 77.26 | 77.38 | -1.827% | 690,475 | -33.755% |
| 2025-07-14 | 78.73 | 78.97 | 77.75 | 78.82 | -0.076% | 454,427 | -34.966% |
| 2025-07-11 | 80.00 | 80.54 | 78.70 | 78.88 | -2.340% | 652,643 | -35.015% |
| 2025-07-10 | 80.67 | 81.71 | 80.01 | 80.77 | -0.579% | 498,248 | -36.536% |
| 2025-07-09 | 80.21 | 81.27 | 79.01 | 81.24 | +2.214% | 512,095 | -36.903% |
| 2025-07-08 | 78.86 | 79.95 | 77.16 | 79.48 | +0.914% | 921,293 | -35.506% |
| 2025-07-07 | 80.30 | 81.24 | 78.28 | 78.76 | -2.283% | 880,184 | -34.916% |
| 2025-07-03 | 81.79 | 82.05 | 80.25 | 80.60 | -0.751% | 386,830 | -36.402% |
| 2025-07-02 | 82.44 | 82.58 | 80.78 | 81.21 | -1.264% | 896,431 | -36.880% |
| 2025-07-01 | 80.82 | 85.04 | 79.21 | 82.25 | +0.747% | 727,695 | -37.678% |
| 2025-06-30 | 82.66 | 83.80 | 81.27 | 81.64 | -1.365% | 584,261 | -37.212% |
| 2025-06-27 | 82.15 | 85.51 | 81.80 | 82.77 | +1.546% | 1,069,904 | -38.069% |
| 2025-06-26 | 81.71 | 83.32 | 80.76 | 81.51 | +0.481% | 587,861 | -37.112% |
| 2025-06-25 | 84.78 | 84.78 | 81.09 | 81.12 | -4.306% | 1,256,295 | -36.810% |
| 2025-06-24 | 81.69 | 84.87 | 80.64 | 84.77 | +4.577% | 1,161,673 | -39.530% |
| 2025-06-23 | 77.28 | 81.36 | 77.02 | 81.06 | +4.540% | 904,503 | -36.763% |
| 2025-06-20 | 79.23 | 79.76 | 76.92 | 77.54 | -1.947% | 1,133,127 | -33.892% |
| 2025-06-18 | 80.01 | 81.35 | 78.74 | 79.08 | -1.703% | 1,022,839 | -35.180% |
| 2025-06-17 | 81.15 | 83.13 | 79.94 | 80.45 | -2.532% | 958,782 | -36.283% |
| 2025-06-16 | 83.31 | 84.99 | 82.47 | 82.54 | +2.179% | 1,022,072 | -37.897% |
| 2025-06-13 | 83.42 | 84.33 | 79.40 | 80.78 | -5.188% | 1,066,089 | -36.544% |
| 2025-06-12 | 83.99 | 86.13 | 83.61 | 85.20 | +0.948% | 698,162 | -39.836% |
| 2025-06-11 | 89.37 | 89.37 | 83.22 | 84.40 | -5.360% | 1,086,272 | -39.265% |
| 2025-06-10 | 92.82 | 92.82 | 88.66 | 89.18 | -3.849% | 767,853 | -42.521% |
| 2025-06-09 | 93.78 | 94.39 | 91.88 | 92.75 | +0.509% | 335,474 | -44.733% |
| 2025-06-06 | 94.15 | 94.45 | 91.79 | 92.28 | +0.054% | 295,403 | -44.452% |
| 2025-06-05 | 93.09 | 93.38 | 91.36 | 92.23 | -0.700% | 450,066 | -44.422% |
| 2025-06-04 | 94.84 | 96.12 | 92.85 | 92.88 | -2.601% | 311,858 | -44.811% |
| 2025-06-03 | 92.44 | 95.47 | 91.89 | 95.36 | +3.980% | 413,776 | -46.246% |
| 2025-06-02 | 93.46 | 94.79 | 91.27 | 91.71 | -2.540% | 279,294 | -44.106% |
| 2025-05-30 | 93.54 | 94.97 | 92.57 | 94.10 | -0.021% | 479,538 | -45.526% |
| 2025-05-29 | 95.29 | 95.95 | 93.70 | 94.12 | -1.093% | 261,093 | -45.538% |
| 2025-05-28 | 99.04 | 99.99 | 95.06 | 95.16 | -4.131% | 348,509 | -46.133% |
| 2025-05-27 | 98.40 | 99.34 | 96.95 | 99.26 | +3.277% | 340,493 | -48.358% |
| 2025-05-23 | 95.45 | 97.09 | 95.45 | 96.11 | -0.590% | 210,812 | -46.665% |
| 2025-05-22 | 96.36 | 97.48 | 95.45 | 96.68 | -0.114% | 228,205 | -46.980% |
| 2025-05-21 | 97.98 | 99.21 | 96.36 | 96.79 | -2.763% | 340,394 | -47.040% |
| 2025-05-20 | 98.31 | 99.75 | 98.16 | 99.54 | -1.122% | 497,283 | -48.503% |
| 2025-05-19 | 98.37 | 101.02 | 98.19 | 100.67 | -0.139% | 276,562 | -49.081% |
| 2025-05-16 | 100.38 | 101.10 | 99.34 | 100.81 | +1.093% | 344,142 | -49.152% |
| 2025-05-15 | 98.92 | 100.11 | 98.53 | 99.72 | +0.453% | 333,169 | -48.596% |
| 2025-05-14 | 102.72 | 102.87 | 99.25 | 99.27 | -3.518% | 461,801 | -48.363% |
| 2025-05-13 | 100.93 | 103.17 | 99.92 | 102.89 | +3.345% | 712,732 | -50.180% |
| 2025-05-12 | 100.00 | 101.19 | 97.58 | 99.56 | +4.844% | 546,832 | -48.513% |
| 2025-05-09 | 93.19 | 95.31 | 91.83 | 94.96 | +1.703% | 526,091 | -46.019% |
| 2025-05-08 | 93.19 | 95.53 | 91.92 | 93.37 | +1.633% | 465,339 | -45.100% |
| 2025-05-07 | 93.22 | 94.21 | 90.25 | 91.87 | +0.065% | 651,488 | -44.204% |
| 2025-05-06 | 93.06 | 97.85 | 89.50 | 91.81 | -5.263% | 1,014,021 | -44.167% |
| 2025-05-05 | 95.15 | 97.81 | 94.28 | 96.91 | +0.602% | 688,558 | -47.106% |
| 2025-05-02 | 95.93 | 98.68 | 95.56 | 96.33 | +2.566% | 457,582 | -46.787% |
| 2025-05-01 | 94.05 | 96.31 | 92.77 | 93.92 | +0.578% | 366,993 | -45.422% |
| 2025-04-30 | 90.66 | 93.91 | 88.65 | 93.38 | +1.115% | 452,580 | -45.106% |
| 2025-04-29 | 92.13 | 93.31 | 90.14 | 92.35 | +0.163% | 328,463 | -44.494% |
| 2025-04-28 | 92.15 | 93.30 | 90.94 | 92.20 | -0.324% | 238,115 | -44.403% |
| 2025-04-25 | 93.08 | 93.22 | 90.43 | 92.50 | -1.154% | 332,551 | -44.584% |
| 2025-04-24 | 89.51 | 93.69 | 88.56 | 93.58 | +4.547% | 470,925 | -45.223% |
| 2025-04-23 | 92.40 | 95.00 | 88.58 | 89.51 | +1.313% | 440,882 | -42.733% |
| 2025-04-22 | 86.25 | 88.98 | 85.29 | 88.35 | +4.668% | 462,035 | -41.981% |
| 2025-04-21 | 90.22 | 90.22 | 83.48 | 84.41 | -7.859% | 415,753 | -39.273% |
| 2025-04-17 | 92.99 | 93.45 | 91.60 | 91.61 | -1.569% | 330,016 | -44.045% |
| 2025-04-16 | 93.09 | 94.92 | 91.01 | 93.07 | -1.440% | 482,124 | -44.923% |
| 2025-04-15 | 94.00 | 95.97 | 94.00 | 94.43 | 0.000% | 320,164 | -45.716% |