Dark

KNX
Knight-Swift Transportation Holdings Inc. Class A Common Stock
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

72.42USD-1.207%(-0.88)1,905,708

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:01:30 AM EDT

73.51USD+0.286%(+0.21)750

After-hours

Aug 14, 2026 4:10:30 PM EDT

72.42USD+0.007%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	73.0500	73.9700	72.0100	72.4200	-1.201%	1,905,708	0.000%
2026-08-13	72.2700	73.6300	72.0700	73.3000	+2.791%	2,630,340	-1.201%
2026-08-12	68.9000	72.2400	68.5550	71.3100	+4.057%	3,843,116	+1.557%
2026-08-11	68.5000	69.1650	67.3600	68.5300	-0.204%	3,367,146	+5.676%
2026-08-10	69.6900	71.0400	68.5300	68.6700	-1.928%	2,049,782	+5.461%
2026-08-07	69.3000	70.7694	68.9350	70.0200	+1.068%	3,259,791	+3.428%
2026-08-06	70.3100	70.8000	69.1900	69.2800	-2.161%	2,096,480	+4.532%
2026-08-05	71.4200	71.8600	70.5700	70.8100	-1.131%	2,650,625	+2.274%
2026-08-04	69.2200	71.7400	69.2200	71.6200	+4.677%	3,680,931	+1.117%
2026-08-03	69.2700	70.2500	68.1200	68.4200	-1.596%	3,691,545	+5.846%
2026-07-31	70.0000	71.0600	69.4800	69.5300	-0.387%	4,570,096	+4.156%
2026-07-30	70.6300	71.5100	67.7200	69.8000	-1.745%	5,837,795	+3.754%
2026-07-29	69.6300	71.3900	68.3100	71.0400	+1.254%	5,464,285	+1.943%
2026-07-28	70.4900	70.5400	69.0700	70.1600	-0.806%	5,346,707	+3.221%
2026-07-27	72.1500	73.0900	69.3500	70.7300	-2.441%	6,263,527	+2.389%
2026-07-24	71.6200	74.0650	70.9900	72.5000	+0.235%	4,614,615	-0.110%
2026-07-23	79.0100	80.0100	71.4400	72.3300	-4.879%	8,677,954	+0.124%
2026-07-22	76.5100	76.9500	75.7800	76.0400	-0.873%	2,507,636	-4.761%
2026-07-21	76.1900	76.8200	75.4600	76.7100	+1.401%	2,523,305	-5.592%
2026-07-20	76.1800	76.6500	75.3300	75.6500	-1.343%	2,781,897	-4.270%
2026-07-17	76.1900	77.6050	75.6400	76.6800	-0.828%	3,733,436	-5.556%
2026-07-16	75.3800	77.8950	75.2750	77.3200	+5.097%	6,299,233	-6.337%
2026-07-15	75.4200	75.7200	73.0400	73.5700	-2.194%	2,960,419	-1.563%
2026-07-14	75.1000	75.5750	74.3500	75.2200	+1.197%	2,646,579	-3.722%
2026-07-13	76.4300	76.5400	73.6400	74.3300	-1.144%	6,542,435	-2.570%
2026-07-10	77.6600	78.3594	74.2900	75.1900	-2.566%	4,104,637	-3.684%
2026-07-09	76.1000	78.7200	76.1000	77.1700	+2.921%	2,932,667	-6.155%
2026-07-08	74.7500	75.4200	73.3600	74.9800	+0.861%	3,411,640	-3.414%
2026-07-07	75.5900	76.0100	74.0700	74.3400	-0.628%	2,945,015	-2.583%
2026-07-06	76.8500	77.7700	74.4800	74.8100	-2.017%	2,009,992	-3.195%
2026-07-02	78.0500	78.4700	75.7600	76.3500	-1.318%	3,234,782	-5.147%
2026-07-01	78.4400	78.7200	75.6802	77.3700	-0.642%	2,776,823	-6.398%
2026-06-30	78.2000	78.8800	77.1400	77.8700	-0.397%	3,445,684	-6.999%
2026-06-29	76.5900	78.2200	76.1400	78.1800	+2.049%	3,337,576	-7.368%
2026-06-26	76.6700	77.6094	76.0300	76.6100	-0.597%	4,167,659	-5.469%
2026-06-25	76.3600	77.9900	75.6700	77.0700	+3.422%	3,958,419	-6.033%
2026-06-24	74.5000	75.1850	73.7200	74.5200	+0.703%	3,651,061	-2.818%
2026-06-23	75.4600	75.9300	73.6600	74.0000	-1.857%	3,616,278	-2.135%
2026-06-22	75.0000	76.5200	74.0000	75.4000	+1.686%	4,078,434	-3.952%
2026-06-18	73.2100	75.3900	73.2100	74.1500	+1.561%	7,215,404	-2.333%
2026-06-17	77.2800	77.2800	72.6850	73.0100	-5.599%	9,043,482	-0.808%
2026-06-16	79.1400	79.2500	76.9300	77.3400	-2.410%	5,164,739	-6.362%
2026-06-15	80.9000	81.2500	78.1600	79.2500	-2.808%	4,326,215	-8.618%
2026-06-12	82.8400	82.8600	81.1600	81.5400	-1.104%	3,222,495	-11.185%
2026-06-11	80.3600	82.4600	79.5700	82.4500	+4.038%	3,989,704	-12.165%
2026-06-10	77.2300	80.6600	75.4600	79.2500	-1.369%	5,292,933	-8.618%
2026-06-09	80.9600	82.4400	78.5700	80.3500	-0.446%	4,576,349	-9.869%
2026-06-08	78.4800	80.9600	78.1000	80.7100	+2.724%	7,647,339	-10.271%
2026-06-05	77.3900	79.9600	77.3700	78.5700	0.000%	4,372,673	-7.827%
2026-06-04	79.1000	79.1000	76.9500	78.5700	+0.383%	4,654,998	-7.827%
2026-06-03	77.3300	78.7300	77.2300	78.2700	+0.837%	2,687,386	-7.474%
2026-06-02	78.7000	78.8400	76.3700	77.6200	-0.385%	3,278,475	-6.699%
2026-06-01	76.0900	78.2900	74.4700	77.9200	+3.028%	3,663,471	-7.059%
2026-05-29	74.1300	76.3850	74.0000	75.6300	+0.813%	6,050,722	-4.244%
2026-05-28	73.6800	75.6600	72.7900	75.0200	+1.132%	5,830,296	-3.466%
2026-05-27	72.4700	74.5794	72.4700	74.1800	+1.714%	3,712,914	-2.373%
2026-05-26	70.6100	73.3600	70.5500	72.9300	+4.007%	3,065,034	-0.699%
2026-05-22	70.6700	71.1900	69.2800	70.1200	-0.185%	2,734,193	+3.280%
2026-05-21	69.9500	71.0900	69.0100	70.2500	-1.056%	5,058,398	+3.089%
2026-05-20	69.0000	71.6300	69.0000	71.0000	+3.847%	5,420,705	+2.000%
2026-05-19	68.6200	69.1800	67.2900	68.3700	-1.299%	3,305,825	+5.924%
2026-05-18	69.4700	69.9900	68.6100	69.2700	+0.304%	3,731,952	+4.547%
2026-05-15	67.0000	69.3500	65.6700	69.0600	+1.514%	5,276,612	+4.865%
2026-05-14	60.4000	68.3600	60.0500	68.0300	+13.820%	14,722,735	+6.453%
2026-05-13	59.5900	60.8550	59.4300	59.7700	-0.217%	3,734,843	+21.164%
2026-05-12	61.8900	61.9700	59.3400	59.9000	-3.262%	3,590,046	+20.902%
2026-05-11	63.9000	64.3100	61.6450	61.9200	-3.326%	4,117,171	+16.957%
2026-05-08	63.9100	64.5150	63.0001	64.0500	+0.962%	2,020,121	+13.068%
2026-05-07	63.8800	65.1881	63.0200	63.4400	-1.291%	3,940,440	+14.155%
2026-05-06	61.4400	65.2900	61.4400	64.2700	+4.301%	12,973,950	+12.681%
2026-05-05	60.5000	63.0400	60.3700	61.6200	-0.837%	7,038,459	+17.527%
2026-05-04	63.0400	63.1200	61.3700	62.1400	-2.906%	3,423,142	+16.543%
2026-05-01	65.5400	66.0950	63.9800	64.0000	-1.387%	2,478,568	+13.156%
2026-04-30	63.4000	65.0000	62.4800	64.9000	+2.431%	2,298,589	+11.587%
2026-04-29	65.5900	66.5799	62.5400	63.3600	-3.311%	3,246,431	+14.299%
2026-04-28	65.0300	65.7150	64.4350	65.5300	+1.299%	2,068,011	+10.514%
2026-04-27	65.2600	66.5800	64.0600	64.6900	-0.782%	2,440,144	+11.949%
2026-04-24	65.8400	66.3600	64.4410	65.2000	-0.867%	2,338,064	+11.074%
2026-04-23	66.1800	67.7500	65.3800	65.7700	+2.798%	4,301,093	+10.111%
2026-04-22	65.0000	65.5600	63.5100	63.9800	-1.357%	2,690,354	+13.192%
2026-04-21	65.8500	66.6100	64.2000	64.8600	-1.053%	2,657,676	+11.656%
2026-04-20	64.0000	65.9900	63.6900	65.5500	+1.754%	1,866,967	+10.481%
2026-04-17	65.0000	66.0000	63.6200	64.4200	+0.140%	4,644,227	+12.419%
2026-04-16	62.4700	65.7100	62.3000	64.3300	+4.500%	4,240,851	+12.576%
2026-04-15	61.7700	62.3600	61.1500	61.5600	-0.694%	2,521,782	+17.641%
2026-04-14	62.0200	63.3000	61.4350	61.9900	+0.243%	2,684,569	+16.825%
2026-04-13	60.9400	61.8900	59.9100	61.8400	+0.065%	2,292,476	+17.109%
2026-04-10	61.4300	62.0200	60.8100	61.8000	+0.783%	2,810,759	+17.184%
2026-04-09	62.1700	62.7000	60.9100	61.3200	-1.841%	3,691,492	+18.102%
2026-04-08	61.9800	63.5000	61.7100	62.4700	+4.956%	4,318,136	+15.928%
2026-04-07	59.5100	60.6550	59.1200	59.5200	-0.385%	2,763,960	+21.673%
2026-04-06	58.1000	59.8700	58.1000	59.7500	+1.962%	1,963,129	+21.205%
2026-04-02	56.5200	59.1000	56.3800	58.6000	+1.771%	2,025,916	+23.584%
2026-04-01	58.0000	59.2900	57.3300	57.5800	0.000%	2,768,031	+25.773%
2026-03-31	56.3500	57.7900	55.8200	57.5800	+3.823%	3,092,258	+25.773%
2026-03-30	55.8200	56.3900	55.0900	55.4600	-0.162%	2,112,301	+30.581%
2026-03-27	55.5800	55.9400	54.7500	55.5500	+0.072%	2,848,449	+30.369%
2026-03-26	55.6700	56.6200	55.2700	55.5100	-1.473%	2,734,615	+30.463%
2026-03-25	55.8400	56.4400	54.9300	56.3400	+2.418%	3,065,239	+28.541%
2026-03-24	53.5200	56.0800	53.3900	55.0100	+1.551%	3,489,341	+31.649%
2026-03-23	55.4000	56.5300	54.1000	54.1700	+1.670%	3,278,396	+33.690%
2026-03-20	53.4000	53.8300	52.3800	53.2800	-0.169%	3,162,844	+35.923%
2026-03-19	52.2500	53.5300	51.9600	53.3700	+0.888%	2,697,370	+35.694%
2026-03-18	53.1100	54.0900	51.8550	52.9000	+0.993%	4,599,064	+36.900%
2026-03-17	53.7600	54.3100	51.6400	52.3800	-1.449%	2,714,847	+38.259%
2026-03-16	53.3200	53.8800	52.0250	53.1500	+2.349%	3,146,350	+36.256%
2026-03-13	54.5000	54.6900	51.7600	51.9300	-0.154%	5,082,062	+39.457%
2026-03-12	54.6000	54.7400	51.9300	52.0100	-6.675%	4,638,377	+39.242%
2026-03-11	56.7200	57.1900	54.4400	55.7300	-2.774%	2,118,451	+29.948%
2026-03-10	57.4900	59.0200	56.8000	57.3200	-0.745%	2,819,475	+26.343%
2026-03-09	55.8500	57.8800	54.2100	57.7500	+1.547%	3,770,948	+25.403%
2026-03-06	59.5200	59.5200	56.2800	56.8700	-6.786%	3,520,101	+27.343%
2026-03-05	62.5500	62.9700	60.2900	61.0100	-3.921%	2,659,624	+18.702%
2026-03-04	62.6800	64.1000	62.0300	63.5000	+3.068%	3,120,320	+14.047%
2026-03-03	60.7200	62.1100	58.9700	61.6100	-1.028%	2,179,317	+17.546%
2026-03-02	61.8500	63.8400	60.5800	62.2500	-1.065%	2,282,581	+16.337%
2026-02-27	60.7500	62.9800	60.7300	62.9200	+1.977%	3,470,812	+15.099%
2026-02-26	59.2100	62.2894	58.5600	61.7000	+5.075%	3,713,824	+17.374%
2026-02-25	60.4000	60.5700	58.3850	58.7200	-2.507%	1,897,215	+23.331%
2026-02-24	59.3600	60.4300	59.1300	60.2300	+1.740%	2,338,173	+20.239%
2026-02-23	61.1900	61.2550	58.6600	59.2000	-4.052%	2,078,018	+22.331%
2026-02-20	58.9700	62.6300	58.9700	61.7000	+4.223%	3,823,252	+17.374%
2026-02-19	59.0000	59.6550	58.7400	59.2000	-0.253%	3,318,413	+22.331%
2026-02-18	59.8700	60.4400	59.0500	59.3500	-0.885%	2,367,876	+22.022%
2026-02-17	59.4500	60.6700	59.1600	59.8800	+0.554%	2,184,187	+20.942%
2026-02-13	60.0100	60.2500	58.5350	59.5500	-0.584%	2,650,482	+21.612%
2026-02-12	61.6300	62.0150	56.8600	59.9000	-0.597%	5,909,012	+20.902%
2026-02-11	60.0500	62.2000	60.0100	60.2600	+0.350%	3,191,248	+20.179%
2026-02-10	58.7700	60.5200	58.7700	60.0500	+1.402%	2,121,518	+20.600%
2026-02-09	60.2550	60.2900	58.7400	59.2200	-1.579%	2,533,076	+22.290%
2026-02-06	58.8800	60.4200	58.3700	60.1700	+1.707%	3,265,910	+20.359%
2026-02-05	59.5500	60.8900	59.0150	59.1600	-1.662%	3,309,392	+22.414%
2026-02-04	60.0000	61.2800	59.4950	60.1600	+0.686%	3,875,489	+20.379%
2026-02-03	59.0100	60.9950	59.0100	59.7500	+0.997%	4,442,006	+21.205%
2026-02-02	55.3100	59.1700	55.2200	59.1600	+7.368%	6,612,761	+22.414%
2026-01-30	54.9300	55.4600	54.5300	55.1000	-1.290%	1,713,116	+31.434%
2026-01-29	55.6500	56.1700	54.5600	55.8200	+0.450%	1,942,726	+29.738%
2026-01-28	55.1100	56.3300	54.9800	55.5700	+1.220%	2,461,618	+30.322%
2026-01-27	56.2200	56.4200	54.8300	54.9000	-2.435%	2,766,218	+31.913%
2026-01-26	56.9400	57.3600	56.2400	56.2700	-1.194%	2,942,257	+28.701%
2026-01-23	58.9700	59.3000	56.8600	56.9500	-4.189%	5,723,251	+27.164%
2026-01-22	58.5300	59.8900	57.2700	59.4400	+2.607%	7,382,208	+21.837%
2026-01-21	55.0000	58.7600	55.0000	57.9300	+5.193%	6,659,596	+25.013%
2026-01-20	56.1000	56.4600	54.9300	55.0700	-2.789%	3,274,864	+31.505%
2026-01-16	57.1600	57.8720	56.0600	56.6500	-1.495%	2,785,948	+27.838%
2026-01-15	57.3900	57.9350	56.7700	57.5100	+0.595%	2,457,252	+25.926%
2026-01-14	57.4300	57.4300	56.0300	57.1700	+0.140%	2,773,310	+26.675%
2026-01-13	56.7300	57.6250	56.5400	57.0900	+0.599%	1,824,754	+26.852%
2026-01-12	56.7000	57.0285	56.2000	56.7500	-0.752%	2,270,420	+27.612%
2026-01-09	57.5000	57.7600	56.3900	57.1800	+0.563%	3,718,751	+26.653%
2026-01-08	54.9800	57.4700	54.9050	56.8600	+3.119%	5,036,746	+27.365%
2026-01-07	55.0400	55.4800	53.8800	55.1400	+0.182%	4,285,196	+31.338%
2026-01-06	53.6400	55.3700	53.6400	55.0400	+1.832%	3,986,876	+31.577%
2026-01-05	51.9100	54.7400	51.7950	54.0500	+3.485%	3,121,934	+33.987%
2026-01-02	52.3900	52.7100	51.8000	52.2300	-0.096%	2,375,775	+38.656%
2025-12-31	52.6200	52.7499	52.1800	52.2800	-0.608%	1,608,097	+38.523%
2025-12-30	53.1600	53.3600	52.4300	52.6000	-1.239%	1,112,715	+37.681%
2025-12-29	53.3200	53.4700	52.9100	53.2600	-0.056%	1,545,490	+35.974%
2025-12-26	53.3400	53.5600	53.0200	53.2900	-0.523%	948,702	+35.898%
2025-12-24	53.7400	53.8900	53.4500	53.5700	-0.075%	537,864	+35.188%
2025-12-23	53.3200	53.7500	53.1000	53.6100	+0.299%	2,299,623	+35.087%
2025-12-22	52.5000	53.7900	52.4500	53.4500	+2.082%	2,205,183	+35.491%
2025-12-19	52.3500	52.9300	51.6800	52.3600	-0.456%	3,592,386	+38.312%
2025-12-18	53.0600	53.4100	52.1500	52.6000	-0.114%	3,205,100	+37.681%
2025-12-17	53.2300	53.8100	52.5600	52.6600	-1.478%	2,389,534	+37.524%
2025-12-16	53.4700	54.1700	53.0450	53.4500	+0.470%	3,495,212	+35.491%
2025-12-15	53.3200	53.8700	52.8300	53.2000	-0.038%	5,473,199	+36.128%
2025-12-12	52.7000	53.3700	52.0400	53.2200	+1.391%	4,726,392	+36.077%
2025-12-11	51.7500	53.5000	51.6650	52.4900	+1.903%	4,112,576	+37.969%
2025-12-10	49.7000	51.7900	49.5000	51.5100	+3.475%	4,269,950	+40.594%
2025-12-09	51.2100	51.4398	49.6100	49.7800	-2.411%	4,409,091	+45.480%
2025-12-08	51.3600	52.5650	50.8800	51.0100	-0.565%	3,187,972	+41.972%
2025-12-05	50.6100	51.9000	50.6100	51.3000	+0.726%	2,965,907	+41.170%
2025-12-04	50.7200	51.6900	50.6100	50.9300	+0.414%	3,469,279	+42.195%
2025-12-03	48.9800	51.1500	48.8700	50.7200	+3.849%	5,467,113	+42.784%
2025-12-02	46.9300	48.9500	46.8400	48.8400	+3.169%	4,381,177	+48.280%
2025-12-01	45.8600	47.5102	45.6400	47.3400	+3.362%	3,105,572	+52.978%
2025-11-28	46.2000	46.3200	45.6500	45.8000	0.000%	1,034,343	+58.122%
2025-11-26	45.0500	46.2600	45.0500	45.8000	+0.792%	1,737,364	+58.122%
2025-11-25	44.8300	45.8600	44.7600	45.4400	+2.319%	2,243,307	+59.375%
2025-11-24	44.1900	44.7000	43.6900	44.4100	+0.543%	2,423,159	+63.071%
2025-11-21	42.0900	44.7150	41.9200	44.1700	+5.974%	3,730,930	+63.957%
2025-11-20	42.1900	42.7900	41.4400	41.6800	-0.120%	2,419,920	+73.752%
2025-11-19	41.9000	42.4050	41.3500	41.7300	-0.477%	2,342,171	+73.544%
2025-11-18	41.7500	42.5150	41.4300	41.9300	+0.191%	2,428,415	+72.716%
2025-11-17	42.9900	42.9900	41.2350	41.8500	-2.606%	3,044,126	+73.047%
2025-11-14	43.4600	43.6950	42.7000	42.9700	-2.163%	2,227,957	+68.536%
2025-11-13	44.4400	44.9400	43.4600	43.9200	-1.986%	2,219,060	+64.891%
2025-11-12	44.5700	45.7800	44.4000	44.8100	+1.060%	2,522,396	+61.616%
2025-11-11	45.0000	45.4500	43.7800	44.3400	-3.209%	4,068,517	+63.329%
2025-11-10	46.3100	46.5600	44.3500	45.8100	-1.101%	2,770,750	+58.088%
2025-11-07	44.0300	46.3900	43.9900	46.3200	+4.465%	2,888,684	+56.347%
2025-11-06	44.3300	44.7400	43.9100	44.3400	-0.538%	2,074,929	+63.329%
2025-11-05	44.7900	45.3860	43.2800	44.5800	-0.469%	2,181,310	+62.450%
2025-11-04	43.5500	44.9950	43.3200	44.7900	+2.074%	2,542,655	+61.688%
2025-11-03	44.9200	45.3100	43.7100	43.8800	-2.748%	3,019,222	+65.041%
2025-10-31	43.3400	45.4300	43.2000	45.1200	+3.653%	4,505,985	+60.505%
2025-10-30	44.2200	44.6600	43.3410	43.5300	-2.158%	5,362,610	+66.368%
2025-10-29	43.9200	45.0500	43.4350	44.4900	+1.668%	4,060,186	+62.778%
2025-10-28	45.3900	45.3900	43.7600	43.7600	-2.971%	3,109,136	+65.494%
2025-10-27	45.7500	46.3300	44.8700	45.1000	-0.507%	4,112,238	+60.576%
2025-10-24	44.2200	45.6200	44.0150	45.3300	+2.999%	5,108,924	+59.762%
2025-10-23	45.4600	47.5100	43.7610	44.0100	-7.132%	11,303,448	+64.554%
2025-10-22	47.3400	48.3800	47.0200	47.3900	-0.147%	6,220,068	+52.817%
2025-10-21	47.4600	48.3300	47.0800	47.4600	-0.231%	4,009,917	+52.592%
2025-10-20	47.4300	48.1900	47.0950	47.5700	+1.127%	3,642,659	+52.239%
2025-10-17	46.9600	47.5100	45.7500	47.0400	0.000%	5,133,670	+53.954%
2025-10-16	47.0000	47.3750	45.5300	47.0400	+6.425%	5,966,482	+53.954%
2025-10-15	43.9200	44.6100	43.6600	44.2000	+1.237%	2,990,239	+63.846%
2025-10-14	42.5000	43.9600	42.3900	43.6600	+2.176%	3,020,274	+65.873%
2025-10-13	42.9500	43.3650	42.4400	42.7300	+0.850%	3,431,203	+69.483%
2025-10-10	44.8400	44.8400	42.1200	42.3700	-5.340%	5,679,223	+70.923%
2025-10-09	45.5600	46.0300	44.6850	44.7600	-2.420%	8,005,988	+61.796%
2025-10-08	42.2600	46.1000	42.2150	45.8700	+7.198%	9,245,017	+57.881%
2025-10-07	42.9700	43.3800	41.9800	42.7900	-1.086%	3,621,641	+69.245%
2025-10-06	41.7400	43.5600	41.5200	43.2600	+4.468%	5,110,878	+67.406%
2025-10-03	40.6900	42.0350	40.3400	41.4100	+3.784%	5,825,269	+74.885%
2025-10-02	39.3900	40.0400	39.0600	39.9000	+2.465%	4,086,710	+81.504%
2025-10-01	39.4200	39.7050	38.9100	38.9400	-1.443%	2,506,721	+85.978%
2025-09-30	39.9900	40.0800	39.1500	39.5100	-1.594%	4,168,557	+83.295%
2025-09-29	39.9100	40.2600	39.2200	40.1500	+1.261%	2,533,697	+80.374%
2025-09-26	38.9800	39.8900	38.6250	39.6500	+1.329%	3,257,205	+82.648%
2025-09-25	39.0700	39.5000	38.7500	39.1300	-0.102%	2,311,366	+85.075%
2025-09-24	39.0000	39.6700	38.7900	39.1700	-0.710%	2,564,179	+84.886%
2025-09-23	39.7700	40.0072	39.0800	39.4500	-0.076%	3,387,941	+83.574%
2025-09-22	39.9500	40.2500	39.3400	39.4800	-1.399%	2,859,272	+83.435%
2025-09-19	41.2500	41.7400	39.9300	40.0400	-3.098%	3,994,561	+80.869%
2025-09-18	41.9600	42.4200	41.1000	41.3200	-0.959%	2,844,670	+75.266%
2025-09-17	42.5300	43.4700	41.4650	41.7200	-1.974%	3,153,367	+73.586%
2025-09-16	41.7800	42.6000	41.5600	42.5600	+2.308%	2,573,841	+70.160%
2025-09-15	41.8500	42.0250	41.3400	41.6000	-0.216%	2,497,748	+74.087%
2025-09-12	42.8100	43.0799	41.6600	41.6900	-2.934%	1,792,456	+73.711%
2025-09-11	41.6100	43.0100	41.3500	42.9500	+3.121%	2,129,196	+68.615%
2025-09-10	42.7000	43.0800	41.4700	41.6500	-2.914%	3,061,047	+73.878%
2025-09-09	42.7300	42.9600	42.0000	42.9000	+0.327%	2,648,475	+68.811%
2025-09-08	43.0600	43.2400	42.0750	42.7600	-0.812%	1,581,382	+69.364%
2025-09-05	43.2600	44.8700	42.7900	43.1100	-2.267%	2,659,284	+67.989%
2025-09-04	43.5100	44.2300	42.5800	44.1100	+1.193%	2,212,146	+64.180%
2025-09-03	43.2100	43.9100	42.7600	43.5900	+0.461%	2,611,062	+66.139%
2025-09-02	43.3300	43.7100	43.0600	43.3900	-1.162%	2,252,001	+66.905%
2025-08-29	43.9200	44.4150	43.7700	43.9000	-0.068%	1,990,628	+64.966%
2025-08-28	44.4300	44.4300	43.2700	43.9300	-0.678%	2,266,258	+64.853%
2025-08-27	44.3000	44.8700	43.9400	44.2300	-0.517%	1,725,515	+63.735%
2025-08-26	43.4000	44.8700	43.2500	44.4600	+2.113%	3,200,898	+62.888%
2025-08-25	44.7700	44.7700	43.4400	43.5400	-3.180%	2,214,738	+66.330%
2025-08-22	43.0400	45.6300	42.9300	44.9700	+5.267%	3,726,358	+61.041%
2025-08-21	41.7500	42.9400	41.4900	42.7200	+1.497%	2,234,744	+69.522%
2025-08-20	43.2200	43.3300	42.0750	42.0900	-3.108%	1,310,825	+72.060%
2025-08-19	42.5500	43.9350	42.4350	43.4400	+2.768%	2,408,403	+66.713%
2025-08-18	42.5600	43.0100	42.2300	42.2700	-0.541%	1,883,458	+71.327%
2025-08-15	43.0600	43.2000	42.5000	42.5000	-1.301%	1,710,701	+70.400%
2025-08-14	43.3100	43.7100	42.7800	43.0600	-2.336%	2,282,975	+68.184%
2025-08-13	42.9900	44.1100	42.3900	44.0900	+3.062%	3,199,189	+64.255%
2025-08-12	41.3600	42.9000	41.0800	42.7800	+4.392%	2,908,154	+69.285%
2025-08-11	41.1100	41.5200	40.4800	40.9800	-0.316%	2,811,183	+76.720%
2025-08-08	41.5200	41.7600	40.9600	41.1100	-0.820%	1,959,943	+76.162%
2025-08-07	42.9800	42.9800	41.3700	41.4500	-2.516%	2,039,311	+74.717%
2025-08-06	42.6000	42.6400	42.0800	42.5200	+0.330%	1,905,599	+70.320%
2025-08-05	42.1700	42.6900	41.6950	42.3800	+0.785%	2,153,838	+70.882%
2025-08-04	41.4300	42.2900	41.1150	42.0500	+1.841%	2,579,151	+72.224%
2025-08-01	41.8300	42.1900	40.8900	41.2900	-2.847%	4,409,861	+75.394%
2025-07-31	42.0100	42.5800	41.5800	42.5000	+0.331%	4,436,591	+70.400%
2025-07-30	43.5400	43.5400	41.9900	42.3600	-2.306%	3,755,538	+70.963%
2025-07-29	44.3400	44.6500	43.2100	43.3600	-2.408%	3,924,419	+67.020%
2025-07-28	44.7300	44.8400	43.6000	44.4300	-0.914%	3,855,777	+62.998%
2025-07-25	46.2100	46.2100	44.2100	44.8400	-1.559%	3,686,014	+61.508%
2025-07-24	46.0500	47.1800	44.5550	45.5500	-0.241%	8,481,894	+58.990%
2025-07-23	45.6200	46.2200	45.1250	45.6600	+1.062%	4,291,500	+58.607%
2025-07-22	44.6400	45.4700	44.6000	45.1800	+1.688%	1,851,410	+60.292%
2025-07-21	44.9700	45.3050	44.4250	44.4300	-0.515%	1,881,965	+62.998%
2025-07-18	46.0800	46.2600	44.2000	44.6600	-2.061%	2,099,723	+62.159%
2025-07-17	45.0800	45.8500	45.0750	45.6000	+1.176%	1,199,186	+58.816%
2025-07-16	45.8100	46.0800	44.6700	45.0700	-0.771%	2,269,544	+60.683%
2025-07-15	47.0100	47.0100	45.3300	45.4200	-2.907%	2,466,637	+59.445%
2025-07-14	47.1600	47.6700	46.5700	46.7800	-1.078%	2,210,587	+54.810%
2025-07-11	47.8100	48.1100	46.9100	47.2900	-1.929%	1,577,701	+53.140%
2025-07-10	47.7800	49.2300	47.4600	48.2200	+1.260%	3,684,597	+50.187%
2025-07-09	47.0600	47.8200	46.5900	47.6200	+1.255%	2,788,545	+52.079%
2025-07-08	46.2000	47.6200	46.2000	47.0300	+1.841%	2,858,482	+53.987%
2025-07-07	46.6800	47.5400	45.6750	46.1800	-2.553%	2,032,098	+56.821%
2025-07-03	47.2600	47.5900	46.9400	47.3900	+0.488%	2,110,189	+52.817%
2025-07-02	46.2200	47.2700	45.6100	47.1600	+2.322%	2,984,118	+53.562%
2025-07-01	44.2700	47.0400	43.7500	46.0900	+4.205%	4,904,873	+57.127%
2025-06-30	45.0600	45.2600	44.0700	44.2300	-1.755%	2,399,740	+63.735%
2025-06-27	44.3000	45.2300	44.2000	45.0200	+1.809%	2,536,222	+60.862%
2025-06-26	44.1500	44.4000	43.4900	44.2200	+0.454%	2,988,133	+63.772%
2025-06-25	44.4200	44.4200	43.6400	44.0200	-0.632%	1,582,953	+64.516%
2025-06-24	44.5400	45.0900	44.2501	44.3000	+0.613%	3,450,924	+63.476%
2025-06-23	42.5900	44.0600	42.5750	44.0300	+3.381%	2,432,309	+64.479%
2025-06-20	43.1800	43.4000	42.5100	42.5900	-0.560%	3,565,381	+70.040%
2025-06-18	42.9600	43.5200	42.6350	42.8300	+0.211%	2,222,992	+69.087%
2025-06-17	43.0000	43.7100	42.6600	42.7400	-1.430%	2,232,578	+69.443%
2025-06-16	43.2300	43.6800	42.6700	43.3600	+1.474%	2,608,183	+67.020%
2025-06-13	43.3400	43.6400	42.5800	42.7300	-2.953%	3,149,256	+69.483%
2025-06-12	43.1900	44.0600	42.8500	44.0300	+0.801%	2,188,738	+64.479%
2025-06-11	45.3600	45.5700	43.5500	43.6800	-3.534%	2,541,614	+65.797%
2025-06-10	44.6800	46.0200	44.2300	45.2800	+2.074%	3,255,232	+59.938%
2025-06-09	44.8600	44.8900	44.0700	44.3600	-0.560%	2,324,679	+63.255%
2025-06-06	44.8000	45.1300	44.1300	44.6100	+1.065%	2,394,181	+62.340%
2025-06-05	44.5400	44.8000	44.0100	44.1400	-1.209%	1,193,050	+64.069%
2025-06-04	44.6600	45.0050	44.0800	44.6800	-0.223%	1,736,381	+62.086%
2025-06-03	43.9100	45.3900	43.8000	44.7800	+1.680%	2,363,042	+61.724%
2025-06-02	44.8700	45.2000	43.4900	44.0400	-0.632%	2,025,731	+64.441%
2025-05-30	44.1300	45.0500	44.0300	44.3200	+0.249%	2,831,935	+63.403%
2025-05-29	44.1200	44.2550	43.6400	44.2100	+0.982%	2,588,279	+63.809%
2025-05-28	44.0900	44.3000	43.7000	43.7800	-0.137%	1,975,605	+65.418%
2025-05-27	43.3800	44.0900	43.1700	43.8400	+2.382%	1,755,107	+65.192%
2025-05-23	42.7100	43.1200	42.6900	42.8200	-1.541%	1,324,134	+69.127%
2025-05-22	43.6200	44.0700	43.3800	43.4900	-0.298%	2,308,440	+66.521%
2025-05-21	44.6400	44.8300	43.5000	43.6200	-3.624%	1,997,580	+66.025%
2025-05-20	45.2600	46.0750	45.1000	45.2600	-0.330%	2,346,917	+60.009%
2025-05-19	44.9800	45.5500	44.7600	45.4100	-0.526%	1,793,825	+59.480%
2025-05-16	45.6100	45.8400	45.2400	45.6500	+0.198%	1,823,247	+58.642%
2025-05-15	45.8700	46.2700	45.2300	45.5600	-1.278%	2,354,440	+58.955%
2025-05-14	45.6500	46.2900	45.1250	46.1500	+0.217%	1,698,521	+56.923%
2025-05-13	47.0500	47.2300	46.0300	46.0500	-1.434%	2,615,879	+57.264%
2025-05-12	47.6600	49.3900	46.6250	46.7200	+10.059%	8,078,654	+55.009%
2025-05-09	43.0800	43.4300	42.1500	42.4500	-1.668%	2,931,922	+70.601%
2025-05-08	42.2200	43.4400	41.8700	43.1700	+3.874%	3,653,818	+67.755%
2025-05-07	40.7100	41.9400	40.5450	41.5600	+2.973%	3,391,390	+74.254%
2025-05-06	40.6300	40.9550	40.0400	40.3600	-2.181%	1,810,864	+79.435%
2025-05-05	41.0900	41.8800	41.0000	41.2600	-0.458%	2,439,130	+75.521%
2025-05-02	39.6400	41.6700	39.3350	41.4500	+6.337%	3,852,558	+74.717%
2025-05-01	39.3500	39.4600	38.5250	38.9800	-0.485%	3,108,258	+85.788%
2025-04-30	38.6200	39.2000	37.7600	39.1700	-0.102%	3,537,862	+84.886%
2025-04-29	38.6200	39.4600	38.4000	39.2100	+1.109%	2,674,839	+84.698%
2025-04-28	39.1300	39.5600	38.4800	38.7800	-0.360%	2,375,965	+86.746%
2025-04-25	39.7600	39.8350	38.7600	38.9200	-3.568%	2,863,322	+86.074%
2025-04-24	39.0000	40.5300	38.3100	40.3600	+1.945%	4,445,034	+79.435%
2025-04-23	41.0000	41.4500	39.1100	39.5900	+1.435%	6,343,745	+82.925%
2025-04-22	38.9400	39.5800	38.5900	39.0300	+1.062%	2,733,251	+85.550%
2025-04-21	38.7900	39.2400	37.8600	38.6200	-1.955%	2,249,020	+87.519%
2025-04-17	38.1100	39.6500	37.9400	39.3900	+3.223%	2,587,491	+83.854%
2025-04-16	38.9500	38.9850	37.7000	38.1600	-3.466%	2,619,239	+89.780%
2025-04-15	40.3400	40.8000	39.4700	39.5300	-2.491%	2,271,051	+83.203%
2025-04-14	40.4000	40.6900	39.6800	40.5400	+1.655%	2,064,653	+78.638%
2025-04-11	40.3300	40.3300	38.2600	39.8800	-1.749%	4,224,231	+81.595%
2025-04-10	42.1400	42.1400	39.3500	40.5900	-5.583%	3,697,248	+78.418%
2025-04-09	38.6300	43.7200	38.4750	42.9900	+9.585%	4,758,848	+68.458%
2025-04-08	41.2700	41.6100	38.3800	39.2300	-0.178%	4,218,371	+84.604%
2025-04-07	38.4300	41.9900	37.4900	39.3000	+0.821%	5,165,297	+84.275%
2025-04-04	38.3100	39.3750	36.6900	38.9800	-1.491%	4,842,338	+85.788%
2025-04-03	43.1000	43.1000	39.3000	39.5700	-12.086%	3,830,842	+83.017%
2025-04-02	43.2100	45.4000	43.0900	45.0100	+2.856%	2,608,214	+60.898%
2025-04-01	42.6200	43.8900	42.3400	43.7600	+0.621%	2,585,446	+65.494%
2025-03-31	42.8300	43.8450	42.4700	43.4900	-0.138%	2,507,378	+66.521%
2025-03-28	44.2500	44.7100	43.3400	43.5500	-2.289%	2,229,882	+66.292%
2025-03-27	44.5400	45.0100	44.1500	44.5700	0.000%	2,692,554	+62.486%
2025-03-26	44.2600	44.7250	44.1200	44.5700	+0.609%	2,399,945	+62.486%
2025-03-25	45.1100	45.4000	44.0200	44.3000	-1.512%	3,163,379	+63.476%
2025-03-24	44.5600	45.1900	44.4100	44.9800	+1.261%	3,967,512	+61.005%
2025-03-21	43.4200	44.5100	42.7200	44.4200	-0.247%	6,148,011	+63.035%
2025-03-20	44.7800	45.4100	44.3300	44.5300	-1.656%	5,226,024	+62.632%
2025-03-19	46.4500	46.4500	44.9400	45.2800	-2.372%	4,304,785	+59.938%
2025-03-18	46.9500	47.0000	45.8300	46.3800	-1.340%	2,206,654	+56.145%
2025-03-17	46.5700	47.5000	46.4700	47.0100	+1.053%	3,047,450	+54.052%
2025-03-14	46.1000	46.7900	45.3000	46.5200	+2.018%	2,678,694	+55.675%
2025-03-13	47.0000	47.0150	44.9500	45.6000	-2.376%	1,882,967	+58.816%
2025-03-12	46.5900	46.8950	45.5450	46.7100	+0.755%	3,131,756	+55.042%
2025-03-11	46.8300	47.4900	45.9200	46.3600	-1.088%	3,317,940	+56.212%
2025-03-10	47.7500	47.9800	45.9450	46.8700	-0.509%	3,520,492	+54.512%
2025-03-07	48.4300	48.5000	45.9500	47.1100	-3.739%	4,782,221	+53.725%
2025-03-06	48.1100	49.5400	47.6700	48.9400	+0.534%	2,452,432	+47.977%
2025-03-05	48.1400	48.7200	47.4900	48.6800	+1.671%	2,627,690	+48.767%
2025-03-04	48.8300	49.1200	47.4400	47.8800	-2.544%	2,630,651	+51.253%
2025-03-03	50.6500	51.2100	48.6500	49.1300	-2.597%	2,704,104	+47.405%
2025-02-28	48.9100	50.4900	48.6600	50.4400	+2.981%	12,590,137	+43.577%
2025-02-27	49.7600	49.8300	48.9500	48.9800	-1.726%	1,765,102	+47.856%
2025-02-26	49.9100	50.8750	49.6600	49.8400	-0.717%	2,277,979	+45.305%
2025-02-25	50.8400	50.8400	49.4250	50.2000	-0.986%	3,888,565	+44.263%