KNTK
Kinetik Holdings Inc.
stockNYSE
At CloseOct 16, 2026 3:59:51 PM EDT
55.33USD+3.537%(+1.89)897,375
KNTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 53.82 | 55.37 | 53.82 | 55.30 | +3.481% | 897,375 | 0.000% |
| 2026-10-15 | 55.04 | 55.04 | 52.67 | 53.44 | -2.107% | 1,588,896 | +3.481% |
| 2026-10-14 | 56.22 | 56.22 | 54.22 | 54.59 | -1.728% | 1,102,186 | +1.301% |
| 2026-10-13 | 55.24 | 56.03 | 54.95 | 55.55 | +1.871% | 1,618,352 | -0.450% |
| 2026-10-12 | 54.00 | 54.55 | 53.91 | 54.53 | +2.001% | 821,257 | +1.412% |
| 2026-10-09 | 54.23 | 54.89 | 53.42 | 53.46 | -1.746% | 740,172 | +3.442% |
| 2026-10-08 | 54.09 | 54.59 | 53.63 | 54.41 | +1.284% | 1,106,029 | +1.636% |
| 2026-10-07 | 53.95 | 54.12 | 53.06 | 53.72 | -0.426% | 1,385,688 | +2.941% |
| 2026-10-06 | 52.85 | 54.35 | 52.54 | 53.95 | +1.639% | 1,298,951 | +2.502% |
| 2026-10-05 | 52.67 | 53.69 | 52.02 | 53.08 | +1.047% | 1,083,271 | +4.182% |
| 2026-10-02 | 50.94 | 52.63 | 50.73 | 52.53 | +2.980% | 1,745,028 | +5.273% |
| 2026-10-01 | 50.00 | 51.57 | 49.20 | 51.01 | +1.614% | 1,322,765 | +8.410% |
| 2026-09-30 | 51.34 | 51.77 | 50.16 | 50.20 | -1.876% | 1,343,218 | +10.159% |
| 2026-09-29 | 50.54 | 52.06 | 50.54 | 51.16 | -0.098% | 1,818,147 | +8.092% |
| 2026-09-28 | 51.80 | 51.80 | 50.54 | 51.21 | 0.000% | 1,063,086 | +7.987% |
| 2026-09-25 | 52.00 | 52.49 | 50.92 | 51.21 | -2.531% | 1,100,330 | +7.987% |
| 2026-09-24 | 53.30 | 53.46 | 52.27 | 52.54 | -0.718% | 961,978 | +5.253% |
| 2026-09-23 | 53.00 | 53.78 | 52.76 | 52.92 | +1.012% | 1,222,478 | +4.497% |
| 2026-09-22 | 52.51 | 54.01 | 52.39 | 52.39 | -1.597% | 1,392,347 | +5.554% |
| 2026-09-21 | 53.05 | 53.69 | 52.61 | 53.24 | -0.486% | 1,168,523 | +3.869% |
| 2026-09-18 | 53.43 | 55.11 | 53.11 | 53.50 | -0.335% | 3,903,796 | +3.364% |
| 2026-09-17 | 53.59 | 54.70 | 53.58 | 53.68 | -0.297% | 1,313,359 | +3.018% |
| 2026-09-16 | 54.60 | 55.23 | 53.26 | 53.84 | -1.572% | 1,568,391 | +2.712% |
| 2026-09-15 | 54.83 | 55.32 | 53.60 | 54.70 | +0.275% | 1,307,777 | +1.097% |
| 2026-09-14 | 55.43 | 55.43 | 53.92 | 54.55 | -0.365% | 1,389,804 | +1.375% |
| 2026-09-11 | 54.00 | 54.85 | 54.00 | 54.75 | +1.015% | 1,052,017 | +1.005% |
| 2026-09-10 | 56.50 | 56.92 | 54.10 | 54.20 | -0.642% | 1,664,894 | +2.030% |
| 2026-09-09 | 55.81 | 55.89 | 54.01 | 54.55 | -0.782% | 950,377 | +1.375% |
| 2026-09-08 | 55.01 | 55.56 | 54.63 | 54.98 | +1.010% | 1,127,811 | +0.582% |
| 2026-09-04 | 53.66 | 54.66 | 53.30 | 54.43 | +0.184% | 723,028 | +1.598% |
| 2026-09-03 | 54.15 | 54.73 | 53.52 | 54.33 | +0.388% | 750,483 | +1.785% |
| 2026-09-02 | 54.64 | 54.99 | 54.09 | 54.12 | -1.654% | 613,573 | +2.180% |
| 2026-09-01 | 55.95 | 55.95 | 54.85 | 55.03 | +0.365% | 610,543 | +0.491% |
| 2026-08-31 | 54.75 | 55.00 | 53.55 | 54.83 | +1.896% | 842,760 | +0.857% |
| 2026-08-28 | 54.60 | 54.63 | 53.72 | 53.81 | -1.048% | 869,330 | +2.769% |
| 2026-08-27 | 54.99 | 55.73 | 53.45 | 54.38 | -1.307% | 990,396 | +1.692% |
| 2026-08-26 | 54.08 | 55.78 | 53.82 | 55.10 | +1.604% | 1,227,653 | +0.363% |
| 2026-08-25 | 54.19 | 54.91 | 54.10 | 54.23 | -0.859% | 1,362,463 | +1.973% |
| 2026-08-24 | 54.40 | 54.84 | 53.94 | 54.70 | +0.367% | 1,193,574 | +1.097% |
| 2026-08-21 | 54.90 | 55.58 | 54.00 | 54.50 | +0.202% | 1,257,993 | +1.468% |
| 2026-08-20 | 55.50 | 56.10 | 54.25 | 54.39 | -0.585% | 1,119,428 | +1.673% |
| 2026-08-19 | 55.00 | 55.34 | 53.68 | 54.71 | +0.312% | 998,876 | +1.078% |
| 2026-08-18 | 54.21 | 54.87 | 53.85 | 54.54 | +2.945% | 953,809 | +1.393% |
| 2026-08-17 | 53.06 | 53.50 | 52.10 | 52.98 | -0.861% | 840,819 | +4.379% |
| 2026-08-14 | 52.25 | 54.12 | 52.11 | 53.44 | +3.446% | 934,715 | +3.481% |
| 2026-08-13 | 50.56 | 51.91 | 50.42 | 51.66 | +0.800% | 1,027,433 | +7.046% |
| 2026-08-12 | 51.29 | 51.78 | 51.14 | 51.25 | +0.274% | 672,051 | +7.902% |
| 2026-08-11 | 51.72 | 52.69 | 50.99 | 51.11 | -0.312% | 1,605,091 | +8.198% |
| 2026-08-10 | 49.54 | 51.35 | 49.42 | 51.27 | +4.250% | 1,392,631 | +7.860% |
| 2026-08-07 | 49.42 | 50.48 | 48.80 | 49.18 | -1.973% | 1,145,816 | +12.444% |
| 2026-08-06 | 50.00 | 51.17 | 49.71 | 50.17 | +3.764% | 2,278,213 | +10.225% |
| 2026-08-05 | 49.00 | 49.02 | 47.80 | 48.35 | -0.678% | 972,039 | +14.374% |
| 2026-08-04 | 48.59 | 48.99 | 47.40 | 48.68 | -1.438% | 1,045,792 | +13.599% |
| 2026-08-03 | 49.61 | 50.14 | 48.83 | 49.39 | -2.333% | 1,050,561 | +11.966% |
| 2026-07-31 | 50.05 | 50.61 | 49.61 | 50.57 | +1.100% | 754,377 | +9.353% |
| 2026-07-30 | 49.83 | 50.36 | 49.26 | 50.02 | -1.146% | 887,506 | +10.556% |
| 2026-07-29 | 51.15 | 51.43 | 50.39 | 50.60 | +2.450% | 1,238,789 | +9.289% |
| 2026-07-28 | 48.83 | 49.85 | 48.49 | 49.39 | +1.147% | 1,148,176 | +11.966% |
| 2026-07-27 | 49.26 | 50.01 | 48.55 | 48.83 | -3.173% | 744,264 | +13.250% |
| 2026-07-24 | 50.61 | 51.53 | 50.20 | 50.43 | -2.475% | 832,135 | +9.657% |
| 2026-07-23 | 52.14 | 52.54 | 51.39 | 51.71 | +0.174% | 990,211 | +6.943% |
| 2026-07-22 | 51.29 | 52.09 | 51.03 | 51.62 | +1.355% | 734,344 | +7.129% |
| 2026-07-21 | 51.54 | 51.74 | 50.39 | 50.93 | -0.352% | 897,723 | +8.580% |
| 2026-07-20 | 50.98 | 51.34 | 50.66 | 51.11 | +1.651% | 843,807 | +8.198% |
| 2026-07-17 | 50.40 | 50.45 | 49.66 | 50.28 | +0.822% | 819,627 | +9.984% |
| 2026-07-16 | 48.71 | 50.08 | 48.70 | 49.87 | +2.297% | 1,176,313 | +10.888% |
| 2026-07-15 | 50.55 | 50.57 | 48.69 | 48.75 | -3.561% | 783,260 | +13.436% |
| 2026-07-14 | 51.10 | 51.30 | 50.18 | 50.55 | +0.040% | 693,829 | +9.397% |
| 2026-07-13 | 48.92 | 50.64 | 48.85 | 50.53 | +4.574% | 960,904 | +9.440% |
| 2026-07-10 | 48.30 | 48.47 | 47.44 | 48.32 | +0.083% | 495,091 | +14.445% |
| 2026-07-09 | 48.80 | 49.21 | 48.15 | 48.28 | -1.308% | 612,023 | +14.540% |
| 2026-07-08 | 49.84 | 49.93 | 48.69 | 48.92 | -0.407% | 682,315 | +13.042% |
| 2026-07-07 | 47.79 | 49.63 | 47.79 | 49.12 | +3.519% | 876,150 | +12.581% |
| 2026-07-06 | 47.45 | 48.37 | 47.39 | 47.45 | -0.628% | 512,242 | +16.544% |
| 2026-07-02 | 47.98 | 48.12 | 47.26 | 47.75 | +0.315% | 678,515 | +15.812% |
| 2026-07-01 | 48.32 | 48.68 | 47.27 | 47.60 | -1.531% | 958,571 | +16.176% |
| 2026-06-30 | 49.52 | 50.02 | 48.33 | 48.34 | -2.185% | 890,444 | +14.398% |
| 2026-06-29 | 49.81 | 50.17 | 49.13 | 49.42 | -0.663% | 813,974 | +11.898% |
| 2026-06-26 | 48.12 | 49.82 | 47.73 | 49.75 | +3.603% | 3,842,320 | +11.156% |
| 2026-06-25 | 48.31 | 48.84 | 47.41 | 48.02 | -0.270% | 1,332,854 | +15.160% |
| 2026-06-24 | 47.61 | 48.83 | 46.82 | 48.15 | -0.742% | 1,053,575 | +14.849% |
| 2026-06-23 | 46.95 | 48.63 | 46.71 | 48.51 | +3.191% | 1,161,271 | +13.997% |
| 2026-06-22 | 46.74 | 47.63 | 46.44 | 47.01 | +1.032% | 1,136,587 | +17.635% |
| 2026-06-18 | 45.23 | 46.60 | 44.23 | 46.53 | +1.749% | 2,793,003 | +18.848% |
| 2026-06-17 | 45.50 | 45.75 | 45.19 | 45.73 | +0.727% | 1,005,395 | +20.927% |
| 2026-06-16 | 45.13 | 45.88 | 45.01 | 45.40 | -0.700% | 957,196 | +21.806% |
| 2026-06-15 | 45.99 | 46.77 | 45.50 | 45.72 | -3.626% | 1,184,675 | +20.954% |
| 2026-06-12 | 46.82 | 48.53 | 46.51 | 47.44 | +0.508% | 1,004,380 | +16.568% |
| 2026-06-11 | 48.05 | 48.15 | 46.83 | 47.20 | -0.882% | 675,859 | +17.161% |
| 2026-06-10 | 46.09 | 47.82 | 45.92 | 47.62 | +4.544% | 947,562 | +16.128% |
| 2026-06-09 | 45.25 | 46.13 | 45.06 | 45.55 | -0.241% | 1,146,124 | +21.405% |
| 2026-06-08 | 45.54 | 45.68 | 45.03 | 45.66 | +1.040% | 823,645 | +21.113% |
| 2026-06-05 | 45.81 | 46.10 | 45.14 | 45.19 | -1.289% | 778,350 | +22.372% |
| 2026-06-04 | 45.32 | 46.19 | 45.29 | 45.78 | -0.457% | 819,976 | +20.795% |
| 2026-06-03 | 45.44 | 46.58 | 45.23 | 45.99 | +0.966% | 1,167,091 | +20.244% |
| 2026-06-02 | 45.53 | 46.15 | 45.44 | 45.55 | +0.044% | 690,743 | +21.405% |
| 2026-06-01 | 45.95 | 47.00 | 45.46 | 45.53 | -0.914% | 590,449 | +21.458% |
| 2026-05-29 | 46.36 | 46.86 | 45.35 | 45.95 | -1.479% | 1,094,531 | +20.348% |
| 2026-05-28 | 47.29 | 47.90 | 46.59 | 46.64 | -1.603% | 745,771 | +18.568% |
| 2026-05-27 | 48.09 | 48.16 | 47.01 | 47.40 | -3.384% | 818,308 | +16.667% |
| 2026-05-26 | 50.12 | 50.50 | 48.88 | 49.06 | -2.909% | 741,297 | +12.719% |
| 2026-05-22 | 50.00 | 50.61 | 49.20 | 50.53 | +0.778% | 849,933 | +9.440% |
| 2026-05-21 | 50.56 | 50.74 | 49.63 | 50.14 | -0.120% | 850,991 | +10.291% |
| 2026-05-20 | 50.42 | 51.30 | 49.75 | 50.20 | -1.181% | 899,231 | +10.159% |
| 2026-05-19 | 50.58 | 51.46 | 50.00 | 50.80 | +0.415% | 819,723 | +8.858% |
| 2026-05-18 | 50.46 | 51.25 | 49.91 | 50.59 | -1.326% | 1,016,835 | +9.310% |
| 2026-05-15 | 50.87 | 51.51 | 50.38 | 51.27 | +0.648% | 1,011,696 | +7.860% |
| 2026-05-14 | 50.00 | 51.03 | 49.84 | 50.94 | +2.392% | 773,382 | +8.559% |
| 2026-05-13 | 49.00 | 49.76 | 48.40 | 49.75 | +1.738% | 970,227 | +11.156% |
| 2026-05-12 | 48.81 | 49.04 | 47.92 | 48.90 | +1.790% | 1,027,729 | +13.088% |
| 2026-05-11 | 47.54 | 48.72 | 46.93 | 48.04 | +1.052% | 1,075,306 | +15.112% |
| 2026-05-08 | 48.36 | 48.64 | 47.09 | 47.54 | -1.979% | 1,301,058 | +16.323% |
| 2026-05-07 | 45.82 | 48.69 | 45.78 | 48.50 | +0.581% | 1,768,105 | +14.021% |
| 2026-05-06 | 49.00 | 49.72 | 47.87 | 48.22 | -4.420% | 1,416,679 | +14.683% |
| 2026-05-05 | 50.41 | 50.93 | 49.50 | 50.45 | -0.473% | 1,116,484 | +9.613% |
| 2026-05-04 | 49.42 | 50.92 | 48.92 | 50.69 | +2.632% | 1,824,537 | +9.094% |
| 2026-05-01 | 49.34 | 50.04 | 48.60 | 49.39 | -2.275% | 1,631,553 | +11.966% |
| 2026-04-30 | 48.80 | 51.11 | 48.70 | 50.54 | +1.834% | 1,486,751 | +9.418% |
| 2026-04-29 | 49.35 | 49.73 | 48.94 | 49.63 | +1.555% | 862,092 | +11.425% |
| 2026-04-28 | 48.14 | 49.30 | 47.79 | 48.87 | +2.453% | 1,268,102 | +13.157% |
| 2026-04-27 | 47.60 | 48.09 | 47.23 | 47.70 | +0.485% | 739,258 | +15.933% |
| 2026-04-24 | 47.23 | 47.50 | 46.32 | 47.47 | -1.351% | 562,799 | +16.495% |
| 2026-04-23 | 48.55 | 48.66 | 47.90 | 48.12 | +0.167% | 837,326 | +14.921% |
| 2026-04-22 | 47.68 | 48.15 | 47.50 | 48.04 | +2.474% | 1,540,136 | +15.112% |
| 2026-04-21 | 46.59 | 47.54 | 46.52 | 46.88 | +0.774% | 1,102,349 | +17.961% |
| 2026-04-20 | 46.70 | 47.47 | 46.46 | 46.52 | -0.321% | 583,529 | +18.874% |
| 2026-04-17 | 46.56 | 47.09 | 45.77 | 46.67 | -1.499% | 987,156 | +18.492% |
| 2026-04-16 | 47.46 | 47.86 | 46.92 | 47.38 | +1.261% | 466,498 | +16.716% |
| 2026-04-15 | 47.49 | 47.49 | 46.23 | 46.79 | -0.489% | 457,855 | +18.188% |
| 2026-04-14 | 47.30 | 47.61 | 46.09 | 47.02 | -0.402% | 908,519 | +17.610% |
| 2026-04-13 | 47.79 | 48.71 | 46.88 | 47.21 | -0.169% | 978,902 | +17.136% |
| 2026-04-10 | 45.66 | 47.54 | 45.54 | 47.29 | +3.344% | 1,522,907 | +16.938% |
| 2026-04-09 | 45.50 | 47.16 | 45.30 | 45.76 | +0.351% | 1,389,001 | +20.848% |
| 2026-04-08 | 45.12 | 45.99 | 44.60 | 45.60 | -3.287% | 1,248,765 | +21.272% |
| 2026-04-07 | 46.34 | 47.56 | 46.25 | 47.15 | +0.899% | 1,072,553 | +17.285% |
| 2026-04-06 | 46.15 | 47.72 | 46.10 | 46.73 | +0.150% | 841,439 | +18.339% |
| 2026-04-02 | 47.15 | 47.31 | 46.29 | 46.66 | +1.855% | 1,385,503 | +18.517% |
| 2026-04-01 | 46.74 | 46.94 | 45.21 | 45.81 | -5.371% | 2,515,719 | +20.716% |
| 2026-03-31 | 48.32 | 49.23 | 46.88 | 48.41 | -0.391% | 1,252,989 | +14.233% |
| 2026-03-30 | 49.37 | 49.55 | 47.88 | 48.60 | +0.041% | 820,579 | +13.786% |
| 2026-03-27 | 48.62 | 49.37 | 48.14 | 48.58 | -0.123% | 890,292 | +13.833% |
| 2026-03-26 | 47.72 | 48.99 | 47.31 | 48.64 | +3.029% | 984,334 | +13.692% |
| 2026-03-25 | 47.44 | 47.49 | 46.44 | 47.21 | +0.941% | 885,000 | +17.136% |
| 2026-03-24 | 46.26 | 47.16 | 45.68 | 46.77 | +2.096% | 797,142 | +18.238% |
| 2026-03-23 | 45.34 | 46.57 | 45.21 | 45.81 | -0.153% | 765,060 | +20.716% |
| 2026-03-20 | 47.08 | 47.50 | 45.70 | 45.88 | -1.566% | 1,753,198 | +20.532% |
| 2026-03-19 | 46.21 | 46.98 | 45.83 | 46.61 | +1.835% | 772,195 | +18.644% |
| 2026-03-18 | 45.54 | 46.53 | 45.23 | 45.77 | +0.815% | 1,136,119 | +20.821% |
| 2026-03-17 | 45.30 | 46.10 | 44.87 | 45.40 | +1.725% | 728,751 | +21.806% |
| 2026-03-16 | 44.37 | 45.08 | 43.54 | 44.63 | -0.468% | 1,096,220 | +23.908% |
| 2026-03-13 | 45.30 | 45.51 | 43.95 | 44.84 | -0.665% | 1,117,222 | +23.327% |
| 2026-03-12 | 46.19 | 46.64 | 45.14 | 45.14 | -2.167% | 672,985 | +22.508% |
| 2026-03-11 | 45.38 | 46.24 | 44.57 | 46.14 | +2.057% | 856,899 | +19.853% |
| 2026-03-10 | 45.20 | 45.90 | 44.59 | 45.21 | -0.353% | 1,594,241 | +22.318% |
| 2026-03-09 | 45.60 | 45.88 | 44.65 | 45.37 | -0.461% | 1,353,720 | +21.887% |
| 2026-03-06 | 45.80 | 46.16 | 45.05 | 45.58 | -0.328% | 974,331 | +21.325% |
| 2026-03-05 | 45.89 | 46.63 | 44.87 | 45.73 | +0.285% | 1,322,698 | +20.927% |
| 2026-03-04 | 46.30 | 46.71 | 45.20 | 45.60 | -1.745% | 1,312,509 | +21.272% |
| 2026-03-03 | 46.10 | 46.45 | 44.90 | 46.41 | -1.087% | 1,604,483 | +19.155% |
| 2026-03-02 | 46.62 | 47.50 | 45.99 | 46.92 | +3.144% | 2,279,159 | +17.860% |
| 2026-02-27 | 45.31 | 45.82 | 44.64 | 45.49 | -3.213% | 3,902,290 | +21.565% |
| 2026-02-26 | 44.57 | 48.37 | 44.25 | 47.00 | +8.021% | 3,674,236 | +17.660% |
| 2026-02-25 | 43.89 | 44.17 | 42.57 | 43.51 | -1.517% | 1,261,904 | +27.097% |
| 2026-02-24 | 44.67 | 44.67 | 43.05 | 44.18 | -1.274% | 1,876,025 | +25.170% |
| 2026-02-23 | 45.52 | 46.00 | 43.66 | 44.75 | -1.778% | 1,196,680 | +23.575% |
| 2026-02-20 | 44.80 | 45.76 | 44.46 | 45.56 | +1.901% | 1,767,945 | +21.378% |
| 2026-02-19 | 47.00 | 47.00 | 43.84 | 44.71 | +0.382% | 4,504,986 | +23.686% |
| 2026-02-18 | 41.59 | 45.05 | 40.91 | 44.54 | +8.661% | 4,261,805 | +24.158% |
| 2026-02-17 | 41.94 | 41.94 | 40.26 | 40.99 | -1.324% | 832,979 | +34.911% |
| 2026-02-13 | 40.54 | 41.90 | 40.54 | 41.54 | +2.669% | 913,656 | +33.125% |
| 2026-02-12 | 41.83 | 42.42 | 40.42 | 40.46 | -3.368% | 982,406 | +36.678% |
| 2026-02-11 | 42.47 | 42.50 | 41.26 | 41.87 | +0.287% | 889,365 | +32.075% |
| 2026-02-10 | 42.20 | 42.60 | 41.56 | 41.75 | -1.183% | 1,076,734 | +32.455% |
| 2026-02-09 | 41.44 | 42.54 | 41.02 | 42.25 | +1.611% | 1,057,532 | +30.888% |
| 2026-02-06 | 39.70 | 41.59 | 39.69 | 41.58 | +1.862% | 1,360,289 | +32.997% |
| 2026-02-05 | 41.25 | 41.25 | 39.69 | 40.82 | -1.114% | 1,360,766 | +35.473% |
| 2026-02-04 | 41.71 | 42.30 | 40.53 | 41.28 | +0.073% | 1,533,925 | +33.963% |
| 2026-02-03 | 40.72 | 41.64 | 40.22 | 41.25 | +2.791% | 1,265,710 | +34.061% |
| 2026-02-02 | 40.00 | 41.53 | 39.95 | 40.13 | -1.907% | 1,886,260 | +37.802% |
| 2026-01-30 | 40.51 | 41.25 | 39.90 | 40.91 | +0.541% | 1,572,511 | +35.175% |
| 2026-01-29 | 41.18 | 41.72 | 40.55 | 40.69 | +0.098% | 1,469,457 | +35.906% |
| 2026-01-28 | 39.68 | 40.77 | 39.67 | 40.65 | +3.016% | 1,384,908 | +36.039% |
| 2026-01-27 | 39.01 | 40.00 | 38.92 | 39.46 | -1.103% | 898,691 | +40.142% |
| 2026-01-26 | 40.00 | 40.15 | 39.36 | 39.90 | +0.302% | 970,745 | +38.596% |
| 2026-01-23 | 39.95 | 40.95 | 39.40 | 39.78 | +1.221% | 1,714,838 | +39.015% |
| 2026-01-22 | 39.19 | 39.65 | 38.81 | 39.30 | +0.434% | 664,430 | +40.712% |
| 2026-01-21 | 39.28 | 39.95 | 38.85 | 39.13 | +1.163% | 1,053,680 | +41.324% |
| 2026-01-20 | 38.35 | 39.42 | 38.25 | 38.68 | +0.104% | 1,156,145 | +42.968% |
| 2026-01-16 | 37.45 | 39.64 | 37.25 | 38.64 | +2.930% | 1,666,870 | +43.116% |
| 2026-01-15 | 37.30 | 37.96 | 36.50 | 37.54 | +0.240% | 697,553 | +47.310% |
| 2026-01-14 | 37.24 | 37.96 | 37.12 | 37.45 | +0.645% | 1,044,119 | +47.664% |
| 2026-01-13 | 37.01 | 37.40 | 36.05 | 37.21 | +1.778% | 758,226 | +48.616% |
| 2026-01-12 | 36.70 | 37.05 | 36.22 | 36.56 | -0.381% | 690,595 | +51.258% |
| 2026-01-09 | 36.80 | 37.21 | 35.93 | 36.70 | +0.576% | 920,507 | +50.681% |
| 2026-01-08 | 35.56 | 37.03 | 35.33 | 36.49 | +2.558% | 868,824 | +51.548% |
| 2026-01-07 | 35.44 | 35.85 | 34.66 | 35.58 | -0.196% | 936,654 | +55.424% |
| 2026-01-06 | 36.52 | 36.71 | 35.38 | 35.65 | -2.168% | 1,192,014 | +55.119% |
| 2026-01-05 | 37.50 | 37.50 | 35.32 | 36.44 | -0.055% | 1,439,312 | +51.756% |
| 2026-01-02 | 36.05 | 36.74 | 35.08 | 36.46 | +1.137% | 801,088 | +51.673% |
| 2025-12-31 | 36.09 | 36.52 | 35.93 | 36.05 | +0.195% | 649,331 | +53.398% |
| 2025-12-30 | 35.72 | 36.37 | 35.72 | 35.98 | +0.531% | 725,048 | +53.696% |
| 2025-12-29 | 35.76 | 35.93 | 35.41 | 35.79 | +0.931% | 908,258 | +54.512% |
| 2025-12-26 | 35.68 | 35.81 | 35.05 | 35.46 | -0.756% | 601,523 | +55.950% |
| 2025-12-24 | 35.06 | 35.99 | 35.06 | 35.73 | +0.478% | 404,623 | +54.772% |
| 2025-12-23 | 34.56 | 35.93 | 34.44 | 35.56 | +2.894% | 986,387 | +55.512% |
| 2025-12-22 | 34.08 | 34.86 | 33.82 | 34.56 | +2.796% | 677,269 | +60.012% |
| 2025-12-19 | 33.60 | 34.05 | 33.38 | 33.62 | +0.119% | 1,573,914 | +64.485% |
| 2025-12-18 | 34.46 | 34.51 | 33.52 | 33.58 | -2.751% | 899,957 | +64.681% |
| 2025-12-17 | 34.00 | 35.06 | 34.00 | 34.53 | +1.798% | 1,430,595 | +60.151% |
| 2025-12-16 | 35.18 | 35.36 | 33.80 | 33.92 | -4.505% | 1,213,902 | +63.031% |
| 2025-12-15 | 36.62 | 36.94 | 35.34 | 35.52 | -2.551% | 1,193,074 | +55.687% |
| 2025-12-12 | 37.93 | 37.93 | 36.32 | 36.45 | -3.213% | 1,118,514 | +51.715% |
| 2025-12-11 | 38.07 | 38.74 | 37.09 | 37.66 | -1.722% | 1,798,913 | +46.840% |
| 2025-12-10 | 37.47 | 38.60 | 37.19 | 38.32 | +3.177% | 3,048,769 | +44.311% |
| 2025-12-09 | 36.80 | 38.10 | 36.80 | 37.14 | +0.541% | 1,037,957 | +48.896% |
| 2025-12-08 | 36.68 | 37.20 | 36.15 | 36.94 | +0.136% | 1,270,957 | +49.702% |
| 2025-12-05 | 37.00 | 37.88 | 36.68 | 36.89 | -0.297% | 800,704 | +49.905% |
| 2025-12-04 | 35.90 | 37.01 | 35.60 | 37.00 | +3.150% | 804,992 | +49.459% |
| 2025-12-03 | 34.62 | 36.01 | 34.52 | 35.87 | +3.911% | 609,878 | +54.168% |
| 2025-12-02 | 35.79 | 35.94 | 34.51 | 34.52 | -2.099% | 1,052,346 | +60.197% |
| 2025-12-01 | 34.40 | 35.67 | 34.40 | 35.26 | +1.672% | 1,162,960 | +56.835% |
| 2025-11-28 | 34.00 | 34.95 | 33.99 | 34.68 | +2.422% | 443,666 | +59.458% |
| 2025-11-26 | 33.71 | 34.76 | 33.70 | 33.86 | +1.560% | 1,096,670 | +63.320% |
| 2025-11-25 | 32.60 | 33.42 | 32.26 | 33.34 | +1.957% | 1,035,809 | +65.867% |
| 2025-11-24 | 32.77 | 33.20 | 31.91 | 32.70 | +0.153% | 1,441,697 | +69.113% |
| 2025-11-21 | 31.38 | 32.67 | 31.33 | 32.65 | +3.062% | 1,956,601 | +69.372% |
| 2025-11-20 | 32.67 | 33.39 | 31.62 | 31.68 | -2.433% | 1,196,519 | +74.558% |
| 2025-11-19 | 32.76 | 33.06 | 32.34 | 32.47 | -2.110% | 807,311 | +70.311% |
| 2025-11-18 | 32.78 | 33.43 | 32.65 | 33.17 | +1.036% | 946,328 | +66.717% |
| 2025-11-17 | 34.06 | 34.13 | 32.50 | 32.83 | -4.841% | 1,449,683 | +68.443% |
| 2025-11-14 | 32.97 | 34.90 | 32.90 | 34.50 | +4.895% | 1,024,389 | +60.290% |
| 2025-11-13 | 33.85 | 34.33 | 32.70 | 32.89 | -2.865% | 1,023,410 | +68.136% |
| 2025-11-12 | 34.94 | 35.29 | 33.82 | 33.86 | -3.312% | 1,303,461 | +63.320% |
| 2025-11-11 | 34.44 | 35.52 | 34.28 | 35.02 | +3.121% | 938,347 | +57.910% |
| 2025-11-10 | 35.32 | 35.74 | 33.81 | 33.96 | -2.833% | 1,455,658 | +62.839% |
| 2025-11-07 | 34.12 | 35.14 | 33.81 | 34.95 | +1.925% | 1,508,864 | +58.226% |
| 2025-11-06 | 35.31 | 35.62 | 33.85 | 34.29 | -8.144% | 2,919,325 | +61.272% |
| 2025-11-05 | 37.65 | 38.83 | 37.12 | 37.33 | -0.294% | 1,221,343 | +48.138% |
| 2025-11-04 | 37.32 | 37.83 | 36.92 | 37.44 | -1.500% | 881,401 | +47.703% |
| 2025-11-03 | 38.51 | 38.62 | 37.10 | 38.01 | -1.298% | 922,977 | +45.488% |
| 2025-10-31 | 37.05 | 39.02 | 36.85 | 38.51 | +4.505% | 1,242,931 | +43.599% |
| 2025-10-30 | 38.00 | 38.00 | 36.81 | 36.85 | -2.281% | 1,289,544 | +50.068% |
| 2025-10-29 | 38.56 | 39.05 | 37.52 | 37.71 | -2.659% | 1,396,846 | +46.645% |
| 2025-10-28 | 39.01 | 39.32 | 38.17 | 38.74 | -1.299% | 1,085,793 | +42.747% |
| 2025-10-27 | 39.67 | 39.95 | 39.03 | 39.25 | -2.702% | 1,185,794 | +40.892% |
| 2025-10-24 | 40.90 | 41.23 | 39.72 | 40.34 | -0.567% | 2,027,924 | +37.085% |
| 2025-10-23 | 39.46 | 40.64 | 39.00 | 40.57 | +4.079% | 1,641,273 | +36.308% |
| 2025-10-22 | 37.24 | 39.16 | 37.02 | 38.98 | +6.648% | 1,571,727 | +41.868% |
| 2025-10-21 | 36.88 | 37.26 | 36.03 | 36.55 | -0.273% | 781,646 | +51.300% |
| 2025-10-20 | 36.05 | 36.78 | 35.88 | 36.65 | +2.346% | 732,383 | +50.887% |
| 2025-10-17 | 36.25 | 36.87 | 35.74 | 35.81 | -1.023% | 1,250,483 | +54.426% |
| 2025-10-16 | 37.00 | 37.88 | 36.11 | 36.18 | -1.255% | 1,185,869 | +52.847% |
| 2025-10-15 | 37.58 | 38.79 | 36.22 | 36.64 | -2.032% | 1,241,788 | +50.928% |
| 2025-10-14 | 36.48 | 37.53 | 36.34 | 37.40 | +1.741% | 924,419 | +47.861% |
| 2025-10-13 | 36.69 | 37.43 | 36.14 | 36.76 | +2.168% | 1,153,378 | +50.435% |
| 2025-10-10 | 37.20 | 37.93 | 35.94 | 35.98 | -3.358% | 956,638 | +53.696% |
| 2025-10-09 | 38.45 | 38.79 | 37.21 | 37.23 | -2.996% | 1,198,586 | +48.536% |
| 2025-10-08 | 39.04 | 39.39 | 37.70 | 38.38 | -2.835% | 1,418,167 | +44.085% |
| 2025-10-07 | 39.00 | 39.67 | 38.70 | 39.50 | +1.490% | 1,195,286 | +40.000% |
| 2025-10-06 | 39.50 | 39.73 | 38.30 | 38.92 | +0.934% | 1,282,806 | +42.086% |
| 2025-10-03 | 39.56 | 39.76 | 38.21 | 38.56 | -2.082% | 1,960,246 | +43.413% |
| 2025-10-02 | 40.34 | 41.66 | 38.93 | 39.38 | -3.504% | 1,773,680 | +40.427% |
| 2025-10-01 | 42.46 | 42.46 | 39.89 | 40.81 | -4.516% | 2,675,126 | +35.506% |
| 2025-09-30 | 44.33 | 44.77 | 42.45 | 42.74 | -4.041% | 1,101,139 | +29.387% |
| 2025-09-29 | 45.99 | 46.21 | 44.14 | 44.54 | -2.325% | 778,337 | +24.158% |
| 2025-09-26 | 45.57 | 46.63 | 45.21 | 45.60 | +0.751% | 851,087 | +21.272% |
| 2025-09-25 | 46.11 | 46.11 | 45.12 | 45.26 | -2.352% | 997,051 | +22.183% |
| 2025-09-24 | 45.50 | 46.88 | 45.50 | 46.35 | +1.801% | 1,249,067 | +19.310% |
| 2025-09-23 | 44.05 | 45.94 | 43.87 | 45.53 | +4.499% | 1,035,813 | +21.458% |
| 2025-09-22 | 42.97 | 43.88 | 42.41 | 43.57 | +1.467% | 1,009,833 | +26.922% |
| 2025-09-19 | 44.22 | 44.73 | 42.47 | 42.94 | -2.785% | 2,741,136 | +28.784% |
| 2025-09-18 | 44.61 | 44.74 | 43.80 | 44.17 | +0.091% | 1,239,951 | +25.198% |
| 2025-09-17 | 42.75 | 44.83 | 42.73 | 44.13 | +3.132% | 1,292,047 | +25.312% |
| 2025-09-16 | 42.66 | 43.00 | 42.40 | 42.79 | +0.659% | 652,403 | +29.236% |
| 2025-09-15 | 44.00 | 44.09 | 42.34 | 42.51 | -2.790% | 1,077,969 | +30.087% |
| 2025-09-12 | 43.30 | 43.87 | 43.14 | 43.73 | +1.110% | 1,202,920 | +26.458% |
| 2025-09-11 | 41.95 | 43.41 | 41.77 | 43.25 | +2.878% | 1,306,766 | +27.861% |
| 2025-09-10 | 42.23 | 43.13 | 41.77 | 42.04 | +0.024% | 917,181 | +31.541% |
| 2025-09-09 | 41.69 | 42.45 | 41.69 | 42.03 | +1.131% | 918,979 | +31.573% |
| 2025-09-08 | 42.35 | 42.73 | 41.18 | 41.56 | -0.930% | 1,291,061 | +33.061% |
| 2025-09-05 | 42.74 | 42.90 | 41.61 | 41.95 | -1.733% | 1,514,361 | +31.824% |
| 2025-09-04 | 41.78 | 42.82 | 41.53 | 42.69 | +2.992% | 976,068 | +29.539% |
| 2025-09-03 | 41.10 | 42.01 | 40.73 | 41.45 | +1.444% | 1,242,077 | +33.414% |
| 2025-09-02 | 41.39 | 41.70 | 40.06 | 40.86 | -2.319% | 2,408,500 | +35.340% |
| 2025-08-29 | 42.65 | 42.97 | 41.44 | 41.83 | -2.198% | 7,594,606 | +32.202% |
| 2025-08-28 | 41.89 | 42.82 | 41.60 | 42.77 | +2.101% | 1,414,920 | +29.296% |
| 2025-08-27 | 41.13 | 42.02 | 40.88 | 41.89 | +1.552% | 1,621,715 | +32.012% |
| 2025-08-26 | 42.34 | 42.61 | 41.13 | 41.25 | +1.501% | 2,052,245 | +34.061% |
| 2025-08-25 | 40.55 | 40.83 | 39.95 | 40.64 | -0.147% | 895,078 | +36.073% |
| 2025-08-22 | 40.05 | 41.04 | 39.99 | 40.70 | +2.184% | 969,453 | +35.872% |
| 2025-08-21 | 39.66 | 40.01 | 39.42 | 39.83 | +0.252% | 838,956 | +38.840% |
| 2025-08-20 | 40.03 | 40.18 | 39.25 | 39.73 | -0.326% | 656,273 | +39.190% |
| 2025-08-19 | 39.75 | 40.27 | 39.66 | 39.86 | -0.375% | 566,300 | +38.736% |
| 2025-08-18 | 40.98 | 40.98 | 39.85 | 40.01 | -1.984% | 579,092 | +38.215% |
| 2025-08-15 | 40.93 | 41.38 | 40.78 | 40.82 | -0.244% | 656,555 | +35.473% |
| 2025-08-14 | 41.33 | 41.56 | 40.52 | 40.92 | -2.432% | 721,513 | +35.142% |
| 2025-08-13 | 42.01 | 42.18 | 40.83 | 41.94 | -0.024% | 833,058 | +31.855% |
| 2025-08-12 | 40.80 | 42.17 | 40.60 | 41.95 | +3.071% | 769,185 | +31.824% |
| 2025-08-11 | 41.02 | 41.40 | 40.66 | 40.70 | -1.453% | 774,397 | +35.872% |
| 2025-08-08 | 41.81 | 41.81 | 40.78 | 41.30 | -0.554% | 782,197 | +33.898% |
| 2025-08-07 | 43.06 | 43.95 | 41.03 | 41.53 | -0.024% | 1,790,754 | +33.157% |
| 2025-08-06 | 42.59 | 42.74 | 41.54 | 41.54 | -1.424% | 1,094,306 | +33.125% |
| 2025-08-05 | 42.80 | 43.21 | 41.31 | 42.14 | -2.250% | 1,361,372 | +31.229% |
| 2025-08-04 | 42.80 | 43.87 | 42.70 | 43.11 | +0.724% | 1,195,590 | +28.277% |
| 2025-08-01 | 43.02 | 43.28 | 41.73 | 42.80 | -1.337% | 1,133,309 | +29.206% |
| 2025-07-31 | 42.54 | 43.92 | 42.54 | 43.38 | +1.640% | 980,686 | +27.478% |
| 2025-07-30 | 43.18 | 43.55 | 42.41 | 42.68 | -1.227% | 1,264,934 | +29.569% |
| 2025-07-29 | 42.54 | 43.25 | 42.15 | 43.21 | +2.442% | 951,469 | +27.980% |
| 2025-07-28 | 41.76 | 42.24 | 41.55 | 42.18 | +2.428% | 945,492 | +31.105% |
| 2025-07-25 | 42.43 | 42.69 | 41.08 | 41.18 | -4.543% | 835,241 | +34.288% |
| 2025-07-24 | 42.00 | 43.39 | 41.85 | 43.14 | +2.788% | 1,405,366 | +28.187% |
| 2025-07-23 | 41.94 | 42.20 | 41.55 | 41.97 | +1.084% | 847,100 | +31.761% |
| 2025-07-22 | 41.23 | 42.04 | 41.23 | 41.52 | +0.948% | 819,363 | +33.189% |
| 2025-07-21 | 42.75 | 42.75 | 41.07 | 41.13 | -3.834% | 1,123,232 | +34.452% |
| 2025-07-18 | 41.93 | 43.39 | 41.72 | 42.77 | +3.035% | 1,451,384 | +29.296% |
| 2025-07-17 | 40.15 | 41.68 | 39.99 | 41.51 | +3.105% | 1,893,175 | +33.221% |
| 2025-07-16 | 41.00 | 41.47 | 40.11 | 40.26 | -1.924% | 1,552,600 | +37.357% |
| 2025-07-15 | 41.40 | 41.54 | 40.10 | 41.05 | -1.251% | 1,566,460 | +34.714% |
| 2025-07-14 | 41.00 | 41.67 | 40.61 | 41.57 | +0.314% | 1,501,130 | +33.029% |
| 2025-07-11 | 41.44 | 41.92 | 41.03 | 41.44 | 0.000% | 1,390,234 | +33.446% |
| 2025-07-10 | 41.92 | 42.03 | 41.26 | 41.44 | -0.719% | 1,352,224 | +33.446% |
| 2025-07-09 | 43.15 | 43.15 | 41.67 | 41.74 | -2.681% | 1,108,232 | +32.487% |
| 2025-07-08 | 42.71 | 43.01 | 42.14 | 42.89 | +0.281% | 1,198,415 | +28.934% |
| 2025-07-07 | 43.51 | 43.71 | 42.05 | 42.77 | -2.463% | 992,887 | +29.296% |
| 2025-07-03 | 43.56 | 44.30 | 43.49 | 43.85 | +0.320% | 465,828 | +26.112% |
| 2025-07-02 | 43.59 | 44.01 | 43.02 | 43.71 | +1.134% | 1,054,693 | +26.516% |
| 2025-07-01 | 44.06 | 44.26 | 43.11 | 43.22 | -1.884% | 942,874 | +27.950% |
| 2025-06-30 | 44.10 | 44.76 | 43.68 | 44.05 | -0.159% | 1,554,865 | +25.539% |
| 2025-06-27 | 43.77 | 45.26 | 43.56 | 44.12 | +0.455% | 2,823,338 | +25.340% |
| 2025-06-26 | 42.17 | 43.94 | 41.80 | 43.92 | +4.821% | 1,726,018 | +25.911% |
| 2025-06-25 | 42.53 | 42.66 | 41.41 | 41.90 | -1.597% | 1,118,522 | +31.981% |
| 2025-06-24 | 41.69 | 42.81 | 41.23 | 42.58 | +2.380% | 1,163,134 | +29.873% |
| 2025-06-23 | 43.20 | 43.30 | 41.48 | 41.59 | -2.963% | 1,332,195 | +32.965% |
| 2025-06-20 | 43.20 | 43.59 | 42.83 | 42.86 | -0.070% | 1,053,770 | +29.025% |
| 2025-06-18 | 42.83 | 43.30 | 42.22 | 42.89 | +0.187% | 993,045 | +28.934% |
| 2025-06-17 | 43.70 | 44.18 | 42.58 | 42.81 | -2.037% | 1,211,975 | +29.175% |
| 2025-06-16 | 44.21 | 45.22 | 42.92 | 43.70 | -1.109% | 1,039,232 | +26.545% |
| 2025-06-13 | 44.65 | 45.31 | 44.11 | 44.19 | -0.630% | 993,905 | +25.141% |
| 2025-06-12 | 44.06 | 44.51 | 43.95 | 44.47 | -0.359% | 813,882 | +24.353% |
| 2025-06-11 | 43.64 | 44.65 | 43.59 | 44.63 | +3.048% | 1,466,186 | +23.908% |
| 2025-06-10 | 43.76 | 44.34 | 43.15 | 43.31 | +0.069% | 1,380,722 | +27.684% |
| 2025-06-09 | 44.20 | 44.33 | 42.76 | 43.28 | -1.793% | 1,370,890 | +27.773% |
| 2025-06-06 | 44.43 | 44.44 | 43.22 | 44.07 | +0.801% | 2,504,005 | +25.482% |
| 2025-06-05 | 44.17 | 44.28 | 42.87 | 43.72 | -4.228% | 3,096,850 | +26.487% |
| 2025-06-04 | 46.02 | 47.24 | 45.37 | 45.65 | -1.019% | 1,154,023 | +21.139% |
| 2025-06-03 | 45.02 | 46.25 | 44.49 | 46.12 | +2.330% | 1,050,290 | +19.905% |
| 2025-06-02 | 45.54 | 45.54 | 44.25 | 45.07 | +1.190% | 772,163 | +22.698% |
| 2025-05-30 | 45.17 | 45.17 | 43.85 | 44.54 | -1.460% | 1,461,991 | +24.158% |
| 2025-05-29 | 45.07 | 45.47 | 44.69 | 45.20 | -0.790% | 669,218 | +22.345% |
| 2025-05-28 | 46.58 | 46.69 | 45.47 | 45.56 | -1.513% | 760,723 | +21.378% |
| 2025-05-27 | 45.20 | 46.38 | 45.00 | 46.26 | +3.167% | 777,826 | +19.542% |
| 2025-05-23 | 43.63 | 45.19 | 43.60 | 44.84 | +0.968% | 764,631 | +23.327% |
| 2025-05-22 | 43.97 | 44.76 | 43.57 | 44.41 | +0.113% | 796,608 | +24.522% |
| 2025-05-21 | 46.20 | 46.20 | 44.18 | 44.36 | -3.983% | 928,322 | +24.662% |
| 2025-05-20 | 45.20 | 46.56 | 44.85 | 46.20 | +2.781% | 1,671,774 | +19.697% |
| 2025-05-19 | 44.41 | 45.21 | 44.12 | 44.95 | -0.904% | 779,298 | +23.026% |
| 2025-05-16 | 45.00 | 45.42 | 44.37 | 45.36 | +0.354% | 891,862 | +21.914% |
| 2025-05-15 | 45.60 | 46.54 | 45.04 | 45.20 | -3.004% | 1,825,984 | +22.345% |
| 2025-05-14 | 44.64 | 47.45 | 44.02 | 46.60 | +3.625% | 4,569,846 | +18.670% |
| 2025-05-13 | 43.38 | 45.20 | 43.05 | 44.97 | +3.785% | 1,046,844 | +22.971% |
| 2025-05-12 | 43.70 | 44.47 | 42.88 | 43.33 | +3.884% | 903,224 | +27.625% |
| 2025-05-09 | 42.34 | 42.76 | 41.67 | 41.71 | -1.558% | 819,044 | +32.582% |
| 2025-05-08 | 41.56 | 42.57 | 41.12 | 42.37 | +5.032% | 1,577,258 | +30.517% |
| 2025-05-07 | 41.09 | 41.09 | 39.83 | 40.34 | -0.395% | 1,350,317 | +37.085% |
| 2025-05-06 | 40.38 | 40.72 | 39.33 | 40.50 | +0.947% | 1,201,130 | +36.543% |
| 2025-05-05 | 41.02 | 41.10 | 39.91 | 40.12 | -3.465% | 1,060,864 | +37.836% |
| 2025-05-02 | 41.69 | 42.08 | 40.73 | 41.56 | +1.119% | 1,009,219 | +33.061% |
| 2025-05-01 | 41.08 | 42.22 | 40.64 | 41.10 | -0.581% | 932,828 | +34.550% |
| 2025-04-30 | 42.10 | 42.20 | 40.86 | 41.34 | -3.927% | 857,275 | +33.769% |
| 2025-04-29 | 42.61 | 43.29 | 42.48 | 43.03 | 0.000% | 667,099 | +28.515% |