TNK
Teekay Tankers Ltd.
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
89.39USD+1.011%(+0.89)644,115
After-hoursNov 13, 2026 4:10:30 PM EST
89.43USD+0.039%(+0.03)
TNK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 91.02 | 91.02 | 88.33 | 89.43 | +1.051% | 644,115 | 0.000% |
| 2026-11-12 | 89.38 | 89.89 | 85.50 | 88.50 | -0.517% | 1,204,598 | +1.051% |
| 2026-11-11 | 87.89 | 89.20 | 86.10 | 88.96 | +3.804% | 416,137 | +0.528% |
| 2026-11-10 | 82.97 | 85.75 | 82.07 | 85.70 | +0.681% | 427,027 | +4.352% |
| 2026-11-09 | 85.71 | 88.00 | 84.35 | 85.12 | -0.688% | 792,383 | +5.063% |
| 2026-11-06 | 84.04 | 85.87 | 83.20 | 85.71 | +4.563% | 732,283 | +4.340% |
| 2026-11-05 | 89.16 | 89.58 | 81.68 | 81.97 | -7.775% | 1,063,557 | +9.101% |
| 2026-11-04 | 93.67 | 95.94 | 87.76 | 88.88 | -7.010% | 787,658 | +0.619% |
| 2026-11-03 | 94.50 | 96.70 | 94.49 | 95.58 | +0.115% | 301,671 | -6.434% |
| 2026-11-02 | 100.00 | 100.69 | 95.01 | 95.47 | -5.288% | 468,726 | -6.327% |
| 2026-10-30 | 100.64 | 101.52 | 99.72 | 100.80 | -0.425% | 174,388 | -11.280% |
| 2026-10-29 | 100.28 | 101.36 | 99.14 | 101.23 | +1.954% | 248,055 | -11.657% |
| 2026-10-28 | 101.29 | 103.97 | 98.55 | 99.29 | +1.213% | 310,571 | -9.931% |
| 2026-10-27 | 100.43 | 101.96 | 98.07 | 98.10 | -2.871% | 431,841 | -8.838% |
| 2026-10-26 | 100.86 | 102.53 | 99.50 | 101.00 | +1.538% | 334,715 | -11.455% |
| 2026-10-23 | 95.74 | 99.92 | 95.74 | 99.47 | +4.365% | 326,620 | -10.093% |
| 2026-10-22 | 95.16 | 95.77 | 93.23 | 95.31 | -0.708% | 245,102 | -6.169% |
| 2026-10-21 | 94.82 | 96.63 | 93.95 | 95.99 | +1.609% | 244,331 | -6.834% |
| 2026-10-20 | 94.18 | 96.57 | 93.38 | 94.47 | -0.348% | 311,011 | -5.335% |
| 2026-10-19 | 97.35 | 99.21 | 93.64 | 94.80 | -2.086% | 300,065 | -5.665% |
| 2026-10-16 | 99.24 | 99.87 | 96.64 | 96.82 | -0.216% | 340,372 | -7.633% |
| 2026-10-15 | 96.58 | 100.42 | 96.29 | 97.03 | -4.460% | 556,031 | -7.833% |
| 2026-10-14 | 107.06 | 107.07 | 100.25 | 101.56 | -4.540% | 1,095,930 | -11.944% |
| 2026-10-13 | 107.48 | 109.01 | 106.26 | 106.39 | -1.881% | 337,799 | -15.941% |
| 2026-10-12 | 108.10 | 110.65 | 107.27 | 108.43 | +2.158% | 411,352 | -17.523% |
| 2026-10-09 | 106.41 | 107.28 | 105.34 | 106.14 | -0.450% | 418,673 | -15.743% |
| 2026-10-08 | 104.07 | 107.39 | 103.39 | 106.62 | +4.407% | 500,277 | -16.123% |
| 2026-10-07 | 101.74 | 104.67 | 101.74 | 102.12 | +0.869% | 399,095 | -12.427% |
| 2026-10-06 | 100.71 | 102.59 | 99.20 | 101.24 | -2.070% | 447,151 | -11.665% |
| 2026-10-05 | 103.76 | 105.50 | 99.61 | 103.38 | +0.272% | 341,541 | -13.494% |
| 2026-10-02 | 100.00 | 103.98 | 98.55 | 103.10 | +2.069% | 663,661 | -13.259% |
| 2026-10-01 | 96.78 | 101.23 | 96.04 | 101.01 | +4.070% | 340,657 | -11.464% |
| 2026-09-30 | 98.16 | 100.29 | 96.94 | 97.06 | +0.258% | 579,595 | -7.861% |
| 2026-09-29 | 94.70 | 97.75 | 94.01 | 96.81 | +1.149% | 349,909 | -7.623% |
| 2026-09-28 | 95.76 | 97.09 | 94.51 | 95.71 | +1.743% | 312,149 | -6.561% |
| 2026-09-25 | 93.80 | 95.49 | 93.00 | 94.07 | -0.011% | 330,036 | -4.932% |
| 2026-09-24 | 94.01 | 96.39 | 93.14 | 94.08 | -0.487% | 387,294 | -4.943% |
| 2026-09-23 | 95.85 | 96.17 | 92.54 | 94.54 | -1.109% | 335,754 | -5.405% |
| 2026-09-22 | 95.48 | 96.87 | 92.78 | 95.60 | -3.200% | 690,853 | -6.454% |
| 2026-09-21 | 100.10 | 102.23 | 98.01 | 98.76 | -2.140% | 384,226 | -9.447% |
| 2026-09-18 | 100.88 | 102.38 | 99.87 | 100.92 | +0.099% | 844,436 | -11.385% |
| 2026-09-17 | 100.59 | 103.16 | 100.02 | 100.82 | +0.189% | 368,579 | -11.297% |
| 2026-09-16 | 99.30 | 103.03 | 99.30 | 100.63 | +1.390% | 514,705 | -11.130% |
| 2026-09-15 | 100.30 | 102.82 | 99.16 | 99.25 | -0.750% | 538,870 | -9.894% |
| 2026-09-14 | 101.42 | 102.07 | 98.80 | 100.00 | -0.823% | 613,043 | -10.570% |
| 2026-09-11 | 97.70 | 100.91 | 97.39 | 100.83 | +2.626% | 767,058 | -11.306% |
| 2026-09-10 | 96.69 | 98.40 | 95.34 | 98.25 | +2.014% | 534,516 | -8.977% |
| 2026-09-09 | 93.32 | 97.08 | 92.41 | 96.31 | +4.311% | 604,249 | -7.144% |
| 2026-09-08 | 94.00 | 94.00 | 90.96 | 92.33 | -1.114% | 346,466 | -3.141% |
| 2026-09-04 | 91.99 | 93.99 | 91.99 | 93.37 | +1.677% | 453,311 | -4.220% |
| 2026-09-03 | 91.38 | 92.02 | 89.45 | 91.83 | +1.190% | 849,494 | -2.614% |
| 2026-09-02 | 88.00 | 91.02 | 86.78 | 90.75 | +2.775% | 510,238 | -1.455% |
| 2026-09-01 | 89.90 | 90.89 | 87.10 | 88.30 | -1.495% | 471,408 | +1.280% |
| 2026-08-31 | 89.87 | 90.15 | 87.92 | 89.64 | +1.060% | 624,356 | -0.234% |
| 2026-08-28 | 87.13 | 89.64 | 87.13 | 88.70 | +0.567% | 352,966 | +0.823% |
| 2026-08-27 | 84.27 | 88.27 | 84.06 | 88.20 | +6.010% | 706,334 | +1.395% |
| 2026-08-26 | 88.56 | 88.56 | 82.85 | 83.20 | -7.586% | 1,300,787 | +7.488% |
| 2026-08-25 | 91.20 | 91.60 | 89.45 | 90.03 | -2.152% | 364,969 | -0.666% |
| 2026-08-24 | 91.02 | 92.97 | 90.62 | 92.01 | +1.088% | 499,082 | -2.804% |
| 2026-08-21 | 92.06 | 94.44 | 90.53 | 91.02 | -0.110% | 419,868 | -1.747% |
| 2026-08-20 | 90.35 | 92.11 | 89.01 | 91.12 | +0.330% | 284,565 | -1.855% |
| 2026-08-19 | 89.56 | 91.46 | 89.56 | 90.82 | +1.930% | 476,052 | -1.530% |
| 2026-08-18 | 89.69 | 90.32 | 87.78 | 89.10 | -0.011% | 472,386 | +0.370% |
| 2026-08-17 | 86.10 | 89.41 | 85.81 | 89.11 | +4.675% | 458,964 | +0.359% |
| 2026-08-14 | 84.35 | 86.20 | 84.08 | 85.13 | +1.903% | 292,760 | +5.051% |
| 2026-08-13 | 81.14 | 84.23 | 81.14 | 83.54 | +3.276% | 456,735 | +7.051% |
| 2026-08-12 | 77.31 | 81.32 | 77.31 | 80.89 | +4.415% | 487,004 | +10.558% |
| 2026-08-11 | 76.21 | 78.14 | 74.79 | 77.47 | +1.653% | 527,558 | +15.438% |
| 2026-08-10 | 77.48 | 77.89 | 75.84 | 76.21 | -1.346% | 302,168 | +17.347% |
| 2026-08-07 | 77.76 | 78.09 | 75.21 | 77.25 | +0.208% | 212,411 | +15.767% |
| 2026-08-06 | 75.83 | 77.89 | 74.65 | 77.09 | +3.588% | 247,904 | +16.007% |
| 2026-08-05 | 77.42 | 77.69 | 74.24 | 74.42 | -3.099% | 305,054 | +20.169% |
| 2026-08-04 | 80.17 | 80.17 | 76.42 | 76.80 | -4.573% | 496,672 | +16.445% |
| 2026-08-03 | 80.96 | 81.50 | 78.02 | 80.48 | +1.399% | 349,608 | +11.121% |
| 2026-07-31 | 77.63 | 80.82 | 77.30 | 79.37 | +2.598% | 450,818 | +12.675% |
| 2026-07-30 | 76.11 | 77.44 | 75.01 | 77.36 | -1.049% | 394,286 | +15.602% |
| 2026-07-29 | 77.38 | 79.00 | 76.58 | 78.18 | +1.823% | 327,495 | +14.390% |
| 2026-07-28 | 75.95 | 77.94 | 75.95 | 76.78 | +1.066% | 383,944 | +16.476% |
| 2026-07-27 | 74.83 | 76.20 | 74.01 | 75.97 | +0.211% | 306,989 | +17.718% |
| 2026-07-24 | 76.40 | 77.18 | 75.02 | 75.81 | +0.159% | 288,892 | +17.966% |
| 2026-07-23 | 74.82 | 76.47 | 74.70 | 75.69 | +1.217% | 218,513 | +18.153% |
| 2026-07-22 | 76.36 | 76.74 | 74.56 | 74.78 | -1.032% | 262,599 | +19.591% |
| 2026-07-21 | 72.53 | 75.80 | 72.25 | 75.56 | +5.076% | 445,771 | +18.356% |
| 2026-07-20 | 71.39 | 73.39 | 71.39 | 71.91 | +2.626% | 239,642 | +24.364% |
| 2026-07-17 | 70.86 | 70.86 | 69.26 | 70.07 | -2.450% | 303,077 | +27.630% |
| 2026-07-16 | 72.01 | 74.00 | 71.66 | 71.83 | -1.251% | 189,757 | +24.502% |
| 2026-07-15 | 71.99 | 73.53 | 71.01 | 72.74 | +0.650% | 327,748 | +22.945% |
| 2026-07-14 | 71.87 | 74.06 | 71.87 | 72.27 | +2.192% | 263,676 | +23.744% |
| 2026-07-13 | 73.63 | 74.09 | 70.72 | 70.72 | -2.388% | 312,344 | +26.456% |
| 2026-07-10 | 69.81 | 72.50 | 69.65 | 72.45 | +4.591% | 311,841 | +23.437% |
| 2026-07-09 | 71.01 | 71.01 | 67.45 | 69.27 | -3.376% | 407,871 | +29.104% |
| 2026-07-08 | 69.90 | 71.75 | 69.39 | 71.69 | +3.404% | 292,308 | +24.745% |
| 2026-07-07 | 68.42 | 70.46 | 68.42 | 69.33 | +0.829% | 379,132 | +28.992% |
| 2026-07-06 | 66.89 | 70.42 | 66.46 | 68.76 | +1.716% | 249,197 | +30.061% |
| 2026-07-02 | 66.50 | 68.02 | 66.50 | 67.60 | +5.083% | 409,195 | +32.293% |
| 2026-07-01 | 64.67 | 65.54 | 64.04 | 64.33 | -0.832% | 342,976 | +39.018% |
| 2026-06-30 | 66.07 | 66.61 | 64.41 | 64.87 | -1.697% | 388,306 | +37.860% |
| 2026-06-29 | 68.57 | 69.93 | 65.80 | 65.99 | -2.942% | 705,217 | +35.521% |
| 2026-06-26 | 69.64 | 70.96 | 66.73 | 67.99 | -3.258% | 897,744 | +31.534% |
| 2026-06-25 | 74.83 | 76.49 | 69.47 | 70.28 | -7.938% | 487,685 | +27.248% |
| 2026-06-24 | 78.84 | 79.22 | 75.20 | 76.34 | -3.623% | 428,719 | +17.147% |
| 2026-06-23 | 77.50 | 79.23 | 76.89 | 79.21 | +2.101% | 343,879 | +12.902% |
| 2026-06-22 | 75.00 | 78.74 | 75.00 | 77.58 | +4.204% | 575,540 | +15.275% |
| 2026-06-18 | 73.47 | 74.74 | 71.98 | 74.45 | +0.703% | 406,260 | +20.121% |
| 2026-06-17 | 74.87 | 75.33 | 73.10 | 73.93 | -1.610% | 249,280 | +20.966% |
| 2026-06-16 | 76.04 | 76.14 | 73.87 | 75.14 | -0.556% | 315,508 | +19.018% |
| 2026-06-15 | 75.40 | 76.20 | 73.50 | 75.56 | +0.212% | 341,324 | +18.356% |
| 2026-06-12 | 72.00 | 76.23 | 71.85 | 75.40 | +4.000% | 337,481 | +18.607% |
| 2026-06-11 | 73.85 | 75.00 | 72.15 | 72.50 | -0.357% | 269,505 | +23.352% |
| 2026-06-10 | 72.01 | 73.78 | 71.96 | 72.76 | +1.042% | 226,011 | +22.911% |
| 2026-06-09 | 71.25 | 72.93 | 71.25 | 72.01 | +0.488% | 294,510 | +24.191% |
| 2026-06-08 | 73.10 | 73.35 | 71.14 | 71.66 | -0.748% | 360,164 | +24.798% |
| 2026-06-05 | 69.92 | 72.74 | 69.01 | 72.20 | +2.952% | 334,959 | +23.864% |
| 2026-06-04 | 71.06 | 71.77 | 69.91 | 70.13 | -0.918% | 257,387 | +27.520% |
| 2026-06-03 | 70.50 | 71.82 | 70.28 | 70.78 | +0.269% | 282,343 | +26.349% |
| 2026-06-02 | 71.63 | 72.20 | 70.07 | 70.59 | -2.243% | 235,596 | +26.689% |
| 2026-06-01 | 70.31 | 72.78 | 70.01 | 72.21 | +2.644% | 287,883 | +23.847% |
| 2026-05-29 | 69.67 | 71.12 | 69.06 | 70.35 | +0.085% | 402,878 | +27.122% |
| 2026-05-28 | 73.11 | 73.36 | 70.23 | 70.29 | -4.988% | 509,957 | +27.230% |
| 2026-05-27 | 75.04 | 76.44 | 73.05 | 73.98 | -2.039% | 432,951 | +20.884% |
| 2026-05-26 | 75.69 | 76.69 | 74.36 | 75.52 | -2.189% | 503,125 | +18.419% |
| 2026-05-22 | 77.02 | 77.61 | 75.02 | 77.21 | -0.631% | 508,684 | +15.827% |
| 2026-05-21 | 78.49 | 79.98 | 77.41 | 77.70 | -1.633% | 299,754 | +15.097% |
| 2026-05-20 | 77.48 | 79.23 | 77.02 | 78.99 | +3.962% | 360,672 | +13.217% |
| 2026-05-19 | 77.00 | 77.56 | 75.30 | 75.98 | -1.248% | 352,062 | +17.702% |
| 2026-05-18 | 77.19 | 79.12 | 76.30 | 76.94 | -0.324% | 420,388 | +16.233% |
| 2026-05-15 | 75.78 | 77.75 | 75.25 | 77.19 | -0.194% | 373,163 | +15.857% |
| 2026-05-14 | 79.65 | 79.94 | 75.79 | 77.34 | -0.297% | 554,341 | +15.632% |
| 2026-05-13 | 80.56 | 80.79 | 76.45 | 77.57 | -3.110% | 495,246 | +15.289% |
| 2026-05-12 | 81.13 | 82.19 | 78.76 | 80.06 | -1.839% | 389,317 | +11.704% |
| 2026-05-11 | 83.30 | 83.86 | 81.01 | 81.56 | -1.770% | 445,555 | +9.649% |
| 2026-05-08 | 81.57 | 83.99 | 80.86 | 83.03 | +2.166% | 356,704 | +7.708% |
| 2026-05-07 | 80.65 | 82.09 | 79.89 | 81.27 | +2.381% | 342,648 | +10.041% |
| 2026-05-06 | 81.40 | 83.53 | 78.93 | 79.38 | -3.910% | 335,580 | +12.661% |
| 2026-05-05 | 80.55 | 83.54 | 80.33 | 82.61 | +3.651% | 392,039 | +8.256% |
| 2026-05-04 | 80.49 | 81.39 | 79.17 | 79.70 | -0.969% | 345,979 | +12.208% |
| 2026-05-01 | 78.53 | 80.49 | 77.73 | 80.48 | +2.457% | 347,632 | +11.121% |
| 2026-04-30 | 78.00 | 79.51 | 77.26 | 78.55 | +0.306% | 303,268 | +13.851% |
| 2026-04-29 | 78.22 | 79.06 | 77.32 | 78.31 | +0.359% | 266,060 | +14.200% |
| 2026-04-28 | 78.91 | 79.33 | 77.45 | 78.03 | +0.412% | 354,748 | +14.610% |
| 2026-04-27 | 76.51 | 78.58 | 75.36 | 77.71 | +2.331% | 406,608 | +15.082% |
| 2026-04-24 | 73.97 | 75.94 | 73.05 | 75.94 | +2.900% | 378,878 | +17.764% |
| 2026-04-23 | 73.91 | 75.09 | 72.99 | 73.80 | +0.518% | 435,823 | +21.179% |
| 2026-04-22 | 74.75 | 74.75 | 71.77 | 73.42 | -0.285% | 567,700 | +21.806% |
| 2026-04-21 | 77.44 | 77.77 | 73.18 | 73.63 | -3.752% | 343,011 | +21.459% |
| 2026-04-20 | 75.38 | 77.01 | 73.51 | 76.50 | +1.607% | 506,733 | +16.902% |
| 2026-04-17 | 75.65 | 77.23 | 73.61 | 75.29 | +1.183% | 817,895 | +18.781% |
| 2026-04-16 | 74.92 | 75.44 | 73.67 | 74.41 | -0.428% | 606,314 | +20.185% |
| 2026-04-15 | 75.79 | 77.49 | 73.80 | 74.73 | +2.524% | 1,000,908 | +19.671% |
| 2026-04-14 | 75.09 | 75.59 | 72.74 | 72.89 | -2.917% | 429,546 | +22.692% |
| 2026-04-13 | 74.82 | 76.66 | 74.07 | 75.08 | +1.514% | 831,650 | +19.113% |
| 2026-04-10 | 74.87 | 75.28 | 72.99 | 73.96 | -1.215% | 506,659 | +20.917% |
| 2026-04-09 | 77.03 | 77.99 | 74.39 | 74.87 | -2.817% | 533,869 | +19.447% |
| 2026-04-08 | 73.04 | 77.11 | 72.11 | 77.04 | +1.609% | 621,063 | +16.083% |
| 2026-04-07 | 78.21 | 79.69 | 75.36 | 75.82 | -3.056% | 552,975 | +17.950% |
| 2026-04-06 | 77.50 | 79.00 | 76.07 | 78.21 | +1.585% | 515,340 | +14.346% |
| 2026-04-02 | 73.19 | 77.69 | 72.53 | 76.99 | +5.524% | 482,667 | +16.158% |
| 2026-04-01 | 73.31 | 74.66 | 72.45 | 72.96 | -0.491% | 305,548 | +22.574% |
| 2026-03-31 | 72.75 | 74.58 | 72.28 | 73.32 | +1.791% | 487,626 | +21.972% |
| 2026-03-30 | 73.00 | 73.94 | 70.67 | 72.03 | -0.580% | 418,746 | +24.157% |
| 2026-03-27 | 70.40 | 72.95 | 69.98 | 72.45 | +2.620% | 372,306 | +23.437% |
| 2026-03-26 | 70.46 | 73.12 | 70.38 | 70.60 | +0.327% | 561,538 | +26.671% |
| 2026-03-25 | 72.30 | 72.78 | 69.72 | 70.37 | -3.590% | 493,601 | +27.085% |
| 2026-03-24 | 70.25 | 73.76 | 69.99 | 72.99 | +5.173% | 715,462 | +22.524% |
| 2026-03-23 | 67.40 | 70.33 | 67.40 | 69.40 | +3.459% | 524,622 | +28.862% |
| 2026-03-20 | 68.27 | 69.16 | 66.86 | 67.08 | -1.454% | 1,091,091 | +33.318% |
| 2026-03-19 | 64.53 | 68.44 | 64.02 | 68.07 | +3.230% | 584,606 | +31.379% |
| 2026-03-18 | 63.59 | 67.56 | 63.59 | 65.94 | +3.160% | 699,719 | +35.623% |
| 2026-03-17 | 66.25 | 66.90 | 63.62 | 63.92 | -3.444% | 405,269 | +39.909% |
| 2026-03-16 | 64.43 | 66.30 | 64.03 | 66.20 | +4.433% | 420,029 | +35.091% |
| 2026-03-13 | 64.45 | 65.00 | 63.03 | 63.39 | -2.432% | 520,588 | +41.079% |
| 2026-03-12 | 69.05 | 69.43 | 64.89 | 64.97 | -6.451% | 770,367 | +37.648% |
| 2026-03-11 | 71.53 | 71.63 | 68.72 | 69.45 | -4.207% | 442,137 | +28.769% |
| 2026-03-10 | 74.17 | 75.15 | 72.44 | 72.50 | -2.528% | 391,861 | +23.352% |
| 2026-03-09 | 71.16 | 75.27 | 71.16 | 74.38 | +3.579% | 558,127 | +20.234% |
| 2026-03-06 | 72.70 | 73.00 | 71.30 | 71.81 | -1.899% | 706,434 | +24.537% |
| 2026-03-05 | 77.47 | 77.47 | 72.12 | 73.20 | -5.280% | 701,896 | +22.172% |
| 2026-03-04 | 75.37 | 77.50 | 74.67 | 77.28 | +1.832% | 743,920 | +15.722% |
| 2026-03-03 | 76.25 | 77.02 | 73.81 | 75.89 | -2.879% | 798,020 | +17.842% |
| 2026-03-02 | 81.63 | 82.24 | 76.36 | 78.14 | -0.166% | 1,074,856 | +14.448% |
| 2026-02-27 | 78.03 | 78.68 | 76.59 | 78.27 | +1.663% | 940,040 | +14.258% |
| 2026-02-26 | 75.01 | 77.50 | 73.50 | 76.99 | +2.969% | 1,216,308 | +16.158% |
| 2026-02-25 | 73.95 | 74.85 | 72.78 | 74.77 | +1.287% | 579,951 | +19.607% |
| 2026-02-24 | 71.90 | 74.09 | 71.71 | 73.82 | +2.785% | 663,946 | +21.146% |
| 2026-02-23 | 72.00 | 72.37 | 70.35 | 71.82 | -1.454% | 543,226 | +24.520% |
| 2026-02-20 | 73.08 | 74.00 | 71.67 | 72.88 | -1.367% | 682,198 | +22.709% |
| 2026-02-19 | 72.80 | 74.70 | 71.00 | 73.89 | +1.861% | 917,507 | +21.031% |
| 2026-02-18 | 72.70 | 73.73 | 72.14 | 72.54 | +1.299% | 598,534 | +23.284% |
| 2026-02-17 | 70.55 | 71.84 | 69.53 | 71.61 | +1.502% | 346,874 | +24.885% |
| 2026-02-13 | 68.24 | 70.75 | 68.24 | 70.55 | +3.068% | 374,674 | +26.761% |
| 2026-02-12 | 69.75 | 70.09 | 67.83 | 68.45 | -1.610% | 419,503 | +30.650% |
| 2026-02-11 | 67.86 | 69.67 | 67.39 | 69.57 | +3.882% | 425,327 | +28.547% |
| 2026-02-10 | 66.87 | 67.56 | 66.51 | 66.97 | +0.060% | 268,405 | +33.537% |
| 2026-02-09 | 66.00 | 67.33 | 65.61 | 66.93 | +0.285% | 240,953 | +33.617% |
| 2026-02-06 | 64.30 | 67.20 | 64.30 | 66.74 | +3.601% | 283,553 | +33.998% |
| 2026-02-05 | 63.81 | 65.75 | 63.81 | 64.42 | +0.233% | 343,370 | +38.823% |
| 2026-02-04 | 65.32 | 65.45 | 63.62 | 64.27 | -1.336% | 352,329 | +39.147% |
| 2026-02-03 | 65.06 | 65.61 | 63.25 | 65.14 | -0.169% | 479,180 | +37.289% |
| 2026-02-02 | 63.01 | 65.64 | 62.31 | 65.25 | +1.131% | 378,885 | +37.057% |
| 2026-01-30 | 63.50 | 65.48 | 63.50 | 64.52 | +0.514% | 405,714 | +38.608% |
| 2026-01-29 | 63.94 | 65.22 | 62.39 | 64.19 | +1.358% | 411,911 | +39.321% |
| 2026-01-28 | 62.57 | 63.70 | 62.28 | 63.33 | +2.294% | 312,619 | +41.213% |
| 2026-01-27 | 61.40 | 63.23 | 61.28 | 61.91 | +0.749% | 183,734 | +44.452% |
| 2026-01-26 | 63.09 | 63.76 | 61.29 | 61.45 | -0.534% | 342,117 | +45.533% |
| 2026-01-23 | 61.95 | 63.21 | 61.23 | 61.78 | +2.166% | 292,578 | +44.756% |
| 2026-01-22 | 62.00 | 62.01 | 59.68 | 60.47 | -2.468% | 399,729 | +47.892% |
| 2026-01-21 | 61.37 | 62.69 | 60.73 | 62.00 | +1.890% | 426,897 | +44.242% |
| 2026-01-20 | 59.97 | 62.28 | 59.35 | 60.85 | +1.181% | 476,000 | +46.968% |
| 2026-01-16 | 60.50 | 61.47 | 59.89 | 60.14 | +0.552% | 635,328 | +48.703% |
| 2026-01-15 | 60.41 | 60.85 | 58.78 | 59.81 | -2.621% | 503,576 | +49.523% |
| 2026-01-14 | 61.58 | 62.65 | 60.76 | 61.42 | +1.103% | 472,588 | +45.604% |
| 2026-01-13 | 59.73 | 61.75 | 59.73 | 60.75 | +3.492% | 606,970 | +47.210% |
| 2026-01-12 | 59.25 | 59.49 | 58.44 | 58.70 | -0.390% | 313,944 | +52.351% |
| 2026-01-09 | 58.73 | 59.58 | 57.55 | 58.93 | -0.288% | 415,781 | +51.756% |
| 2026-01-08 | 59.03 | 59.62 | 57.47 | 59.10 | +0.136% | 630,580 | +51.320% |
| 2026-01-07 | 55.52 | 59.46 | 55.00 | 59.02 | +10.338% | 770,643 | +51.525% |
| 2026-01-06 | 52.52 | 54.28 | 52.52 | 53.49 | +2.945% | 449,693 | +67.190% |
| 2026-01-05 | 52.46 | 53.55 | 51.96 | 51.96 | +0.893% | 488,896 | +72.113% |
| 2026-01-02 | 53.50 | 53.50 | 50.94 | 51.50 | -3.594% | 430,429 | +73.650% |
| 2025-12-31 | 53.01 | 53.51 | 52.67 | 53.42 | +0.470% | 248,059 | +67.409% |
| 2025-12-30 | 54.37 | 54.50 | 53.10 | 53.17 | -2.261% | 341,941 | +68.196% |
| 2025-12-29 | 54.32 | 54.95 | 53.80 | 54.40 | +0.110% | 329,127 | +64.393% |
| 2025-12-26 | 53.81 | 54.57 | 53.51 | 54.34 | +0.891% | 182,417 | +64.575% |
| 2025-12-24 | 54.07 | 54.07 | 53.25 | 53.86 | +0.037% | 98,406 | +66.042% |
| 2025-12-23 | 54.17 | 54.29 | 53.34 | 53.84 | -0.975% | 309,465 | +66.103% |
| 2025-12-22 | 54.74 | 55.08 | 54.25 | 54.37 | +0.351% | 328,384 | +64.484% |
| 2025-12-19 | 53.64 | 54.83 | 53.41 | 54.18 | +0.800% | 566,435 | +65.061% |
| 2025-12-18 | 54.61 | 54.61 | 53.23 | 53.75 | -1.358% | 283,781 | +66.381% |
| 2025-12-17 | 54.27 | 54.94 | 53.78 | 54.49 | +1.585% | 264,497 | +64.122% |
| 2025-12-16 | 53.72 | 54.27 | 53.27 | 53.64 | -0.814% | 354,127 | +66.723% |
| 2025-12-15 | 53.71 | 54.50 | 53.01 | 54.08 | +0.914% | 576,200 | +65.366% |
| 2025-12-12 | 53.93 | 54.24 | 53.34 | 53.59 | -0.630% | 473,699 | +66.878% |
| 2025-12-11 | 54.09 | 54.39 | 53.09 | 53.93 | +0.860% | 509,367 | +65.826% |
| 2025-12-10 | 53.80 | 54.03 | 52.55 | 53.47 | -0.706% | 988,173 | +67.253% |
| 2025-12-09 | 55.00 | 55.03 | 53.78 | 53.85 | -2.675% | 404,305 | +66.072% |
| 2025-12-08 | 55.12 | 56.17 | 54.75 | 55.33 | +0.217% | 446,673 | +61.630% |
| 2025-12-05 | 55.47 | 56.23 | 55.15 | 55.21 | -0.469% | 386,525 | +61.982% |
| 2025-12-04 | 56.74 | 56.74 | 55.24 | 55.47 | -2.684% | 305,132 | +61.222% |
| 2025-12-03 | 56.75 | 57.72 | 56.75 | 57.00 | +2.169% | 467,257 | +56.895% |
| 2025-12-02 | 55.53 | 55.94 | 54.63 | 55.79 | +0.468% | 350,291 | +60.298% |
| 2025-12-01 | 57.69 | 57.75 | 55.39 | 55.53 | -3.711% | 391,245 | +61.048% |
| 2025-11-28 | 58.20 | 58.43 | 57.31 | 57.67 | -0.757% | 260,208 | +55.072% |
| 2025-11-26 | 58.66 | 59.70 | 57.71 | 58.11 | -1.957% | 652,611 | +53.898% |
| 2025-11-25 | 60.14 | 60.97 | 58.66 | 59.27 | -2.820% | 745,943 | +50.886% |
| 2025-11-24 | 61.67 | 61.67 | 59.32 | 60.99 | -2.024% | 508,013 | +46.631% |
| 2025-11-21 | 61.25 | 63.01 | 60.01 | 62.25 | +2.859% | 412,908 | +43.663% |
| 2025-11-20 | 62.83 | 63.71 | 60.30 | 60.52 | -2.214% | 324,863 | +47.769% |
| 2025-11-19 | 62.01 | 62.85 | 61.71 | 61.89 | -1.809% | 305,319 | +44.498% |
| 2025-11-18 | 62.35 | 63.30 | 61.40 | 63.03 | +0.864% | 349,842 | +41.885% |
| 2025-11-17 | 62.17 | 62.94 | 61.56 | 62.49 | +0.032% | 349,806 | +43.111% |
| 2025-11-14 | 61.11 | 62.65 | 60.60 | 62.47 | +1.051% | 222,170 | +43.157% |
| 2025-11-13 | 61.80 | 63.19 | 61.66 | 61.82 | -0.032% | 401,371 | +44.662% |
| 2025-11-12 | 61.61 | 62.09 | 61.22 | 61.84 | +1.694% | 284,475 | +44.615% |
| 2025-11-11 | 61.45 | 61.90 | 60.50 | 60.81 | -0.540% | 279,679 | +47.065% |
| 2025-11-10 | 61.17 | 61.91 | 60.42 | 61.14 | +0.328% | 313,723 | +46.271% |
| 2025-11-07 | 61.40 | 61.46 | 60.19 | 60.94 | -0.262% | 480,255 | +46.751% |
| 2025-11-06 | 60.01 | 61.88 | 59.84 | 61.10 | +0.164% | 500,754 | +46.367% |
| 2025-11-05 | 59.70 | 61.08 | 59.39 | 61.00 | +2.452% | 311,075 | +46.607% |
| 2025-11-04 | 59.50 | 59.83 | 58.60 | 59.54 | -1.765% | 249,081 | +50.202% |
| 2025-11-03 | 60.72 | 60.97 | 59.76 | 60.61 | -0.639% | 427,885 | +47.550% |
| 2025-10-31 | 59.10 | 61.25 | 58.60 | 61.00 | +3.671% | 472,196 | +46.607% |
| 2025-10-30 | 57.99 | 60.55 | 57.68 | 58.84 | -2.405% | 514,738 | +51.988% |
| 2025-10-29 | 59.73 | 61.17 | 59.60 | 60.29 | +0.971% | 600,755 | +48.333% |
| 2025-10-28 | 59.59 | 60.59 | 59.07 | 59.71 | +0.674% | 388,294 | +49.774% |
| 2025-10-27 | 59.18 | 59.43 | 58.21 | 59.31 | +0.902% | 301,722 | +50.784% |
| 2025-10-24 | 58.54 | 59.96 | 58.45 | 58.78 | -0.221% | 524,811 | +52.144% |
| 2025-10-23 | 57.45 | 59.20 | 57.28 | 58.91 | +4.100% | 845,115 | +51.808% |
| 2025-10-22 | 53.66 | 56.60 | 53.26 | 56.59 | +5.205% | 638,065 | +58.031% |
| 2025-10-21 | 55.00 | 55.09 | 53.57 | 53.79 | -3.029% | 387,161 | +66.258% |
| 2025-10-20 | 54.93 | 56.48 | 54.66 | 55.47 | +2.989% | 772,211 | +61.222% |
| 2025-10-17 | 51.94 | 54.24 | 51.83 | 53.86 | +2.747% | 571,265 | +66.042% |
| 2025-10-16 | 51.06 | 53.46 | 50.97 | 52.42 | +3.067% | 655,517 | +70.603% |
| 2025-10-15 | 49.60 | 50.90 | 49.17 | 50.86 | +4.179% | 481,472 | +75.836% |
| 2025-10-14 | 48.42 | 49.01 | 47.18 | 48.82 | -1.314% | 588,954 | +83.183% |
| 2025-10-13 | 49.60 | 50.31 | 48.89 | 49.47 | +0.692% | 491,804 | +80.776% |
| 2025-10-10 | 50.31 | 50.91 | 49.09 | 49.13 | -2.559% | 347,931 | +82.027% |
| 2025-10-09 | 50.16 | 51.52 | 49.61 | 50.42 | +2.396% | 916,069 | +77.370% |
| 2025-10-08 | 49.78 | 49.78 | 48.59 | 49.24 | +0.346% | 513,947 | +81.621% |
| 2025-10-07 | 50.06 | 50.15 | 48.21 | 49.07 | -2.928% | 384,818 | +82.250% |
| 2025-10-06 | 51.17 | 51.20 | 50.37 | 50.55 | -1.749% | 360,022 | +76.914% |
| 2025-10-03 | 50.46 | 51.47 | 50.14 | 51.45 | +2.613% | 380,049 | +73.819% |
| 2025-10-02 | 50.85 | 50.85 | 49.48 | 50.14 | -1.763% | 394,116 | +78.361% |
| 2025-10-01 | 50.45 | 51.44 | 50.34 | 51.04 | +0.969% | 296,833 | +75.216% |
| 2025-09-30 | 51.10 | 51.84 | 50.40 | 50.55 | -1.385% | 382,696 | +76.914% |
| 2025-09-29 | 52.27 | 52.27 | 50.35 | 51.26 | -2.120% | 600,115 | +74.464% |
| 2025-09-26 | 52.20 | 52.81 | 51.86 | 52.37 | -0.399% | 454,676 | +70.766% |
| 2025-09-25 | 54.00 | 54.00 | 52.41 | 52.58 | -2.086% | 406,685 | +70.084% |
| 2025-09-24 | 54.01 | 54.40 | 53.51 | 53.70 | -1.468% | 274,116 | +66.536% |
| 2025-09-23 | 53.66 | 55.18 | 53.31 | 54.50 | +2.559% | 414,298 | +64.092% |
| 2025-09-22 | 53.62 | 53.82 | 53.03 | 53.14 | -0.599% | 501,973 | +68.291% |
| 2025-09-19 | 54.12 | 54.46 | 53.20 | 53.46 | -2.303% | 523,139 | +67.284% |
| 2025-09-18 | 54.90 | 54.92 | 54.03 | 54.72 | -1.138% | 456,377 | +63.432% |
| 2025-09-17 | 54.68 | 55.68 | 54.48 | 55.35 | +1.746% | 849,641 | +61.572% |
| 2025-09-16 | 55.11 | 55.21 | 54.04 | 54.40 | -2.788% | 668,204 | +64.393% |
| 2025-09-15 | 53.49 | 56.44 | 53.16 | 55.96 | +7.409% | 1,117,247 | +59.811% |
| 2025-09-12 | 52.47 | 53.09 | 51.96 | 52.10 | +0.250% | 413,121 | +71.651% |
| 2025-09-11 | 51.80 | 52.22 | 50.95 | 51.97 | +0.231% | 564,316 | +72.080% |
| 2025-09-10 | 51.75 | 52.42 | 51.45 | 51.85 | -0.670% | 267,115 | +72.478% |
| 2025-09-09 | 53.00 | 53.00 | 51.80 | 52.20 | -1.880% | 340,808 | +71.322% |
| 2025-09-08 | 53.30 | 53.89 | 52.60 | 53.20 | +2.151% | 760,827 | +68.102% |
| 2025-09-05 | 50.83 | 52.25 | 50.83 | 52.08 | +2.641% | 580,463 | +71.717% |
| 2025-09-04 | 49.83 | 50.76 | 49.16 | 50.74 | +0.118% | 512,921 | +76.251% |
| 2025-09-03 | 50.09 | 51.28 | 49.35 | 50.68 | +3.008% | 809,518 | +76.460% |
| 2025-09-02 | 49.00 | 50.05 | 48.75 | 49.20 | +0.061% | 569,983 | +81.768% |
| 2025-08-29 | 48.87 | 49.30 | 48.01 | 49.17 | +1.027% | 810,660 | +81.879% |
| 2025-08-28 | 48.21 | 48.91 | 47.73 | 48.67 | +1.017% | 601,094 | +83.748% |
| 2025-08-27 | 47.36 | 48.79 | 47.15 | 48.18 | +1.538% | 667,733 | +85.616% |
| 2025-08-26 | 47.17 | 47.88 | 47.07 | 47.45 | -0.378% | 347,439 | +88.472% |
| 2025-08-25 | 47.84 | 48.00 | 47.21 | 47.63 | -0.998% | 478,905 | +87.760% |
| 2025-08-22 | 47.77 | 48.67 | 47.50 | 48.11 | +0.564% | 528,461 | +85.887% |
| 2025-08-21 | 44.66 | 47.93 | 44.63 | 47.84 | +7.265% | 933,444 | +86.936% |
| 2025-08-20 | 44.28 | 45.44 | 44.28 | 44.60 | +2.294% | 463,976 | +100.516% |
| 2025-08-19 | 45.07 | 45.13 | 43.54 | 43.60 | -3.111% | 274,800 | +105.115% |
| 2025-08-18 | 44.35 | 45.44 | 44.05 | 45.00 | +1.466% | 456,864 | +98.733% |
| 2025-08-15 | 44.11 | 44.47 | 43.65 | 44.35 | +0.658% | 572,434 | +101.646% |
| 2025-08-14 | 44.90 | 45.15 | 43.63 | 44.06 | -1.805% | 683,493 | +102.973% |
| 2025-08-13 | 44.15 | 44.90 | 43.70 | 44.87 | +1.470% | 887,749 | +99.309% |
| 2025-08-12 | 43.57 | 44.70 | 43.57 | 44.22 | +2.148% | 972,929 | +102.239% |
| 2025-08-11 | 44.34 | 44.69 | 42.88 | 43.29 | -3.002% | 450,946 | +106.584% |
| 2025-08-08 | 46.64 | 47.05 | 44.22 | 44.63 | -1.761% | 630,665 | +100.381% |
| 2025-08-07 | 45.50 | 46.11 | 45.15 | 45.43 | -0.022% | 514,223 | +96.852% |
| 2025-08-06 | 46.18 | 46.58 | 45.43 | 45.44 | -1.602% | 667,406 | +96.809% |
| 2025-08-05 | 45.16 | 46.56 | 45.00 | 46.18 | +2.304% | 688,150 | +93.655% |
| 2025-08-04 | 42.95 | 45.20 | 42.95 | 45.14 | +5.962% | 697,681 | +98.117% |
| 2025-08-01 | 43.59 | 43.59 | 41.77 | 42.60 | +0.590% | 863,673 | +109.930% |
| 2025-07-31 | 42.56 | 44.20 | 42.15 | 42.35 | -5.868% | 976,453 | +111.169% |
| 2025-07-30 | 45.44 | 46.30 | 44.35 | 44.99 | -0.509% | 532,450 | +98.778% |
| 2025-07-29 | 44.53 | 45.57 | 43.93 | 45.22 | +1.209% | 347,205 | +97.766% |
| 2025-07-28 | 44.40 | 44.78 | 43.99 | 44.68 | +1.155% | 412,869 | +100.157% |
| 2025-07-25 | 44.46 | 45.07 | 44.03 | 44.17 | -1.560% | 202,328 | +102.468% |
| 2025-07-24 | 44.69 | 45.34 | 44.60 | 44.87 | -0.796% | 364,041 | +99.309% |
| 2025-07-23 | 44.19 | 45.50 | 43.92 | 45.23 | +3.881% | 333,392 | +97.723% |
| 2025-07-22 | 43.73 | 44.07 | 43.41 | 43.54 | +0.253% | 193,095 | +105.397% |
| 2025-07-21 | 44.20 | 44.20 | 43.37 | 43.43 | -1.430% | 211,397 | +105.918% |
| 2025-07-18 | 44.93 | 45.47 | 43.91 | 44.06 | -1.783% | 286,107 | +102.973% |
| 2025-07-17 | 43.49 | 45.15 | 43.46 | 44.86 | +2.608% | 403,881 | +99.354% |
| 2025-07-16 | 43.32 | 44.03 | 43.06 | 43.72 | +0.668% | 421,960 | +104.552% |
| 2025-07-15 | 43.82 | 44.10 | 43.32 | 43.43 | -1.183% | 321,597 | +105.918% |
| 2025-07-14 | 43.83 | 44.33 | 43.29 | 43.95 | -0.295% | 391,557 | +103.481% |
| 2025-07-11 | 44.00 | 44.62 | 43.19 | 44.08 | -1.011% | 381,922 | +102.881% |
| 2025-07-10 | 43.04 | 44.79 | 43.04 | 44.53 | +3.751% | 339,128 | +100.831% |
| 2025-07-09 | 43.65 | 43.65 | 42.42 | 42.92 | -2.455% | 350,719 | +108.364% |
| 2025-07-08 | 44.96 | 45.05 | 43.75 | 44.00 | -2.048% | 303,615 | +103.250% |
| 2025-07-07 | 44.10 | 45.72 | 44.10 | 44.92 | +1.514% | 400,984 | +99.087% |
| 2025-07-03 | 43.51 | 44.42 | 43.10 | 44.25 | +2.218% | 435,443 | +102.102% |
| 2025-07-02 | 42.37 | 43.42 | 42.00 | 43.29 | +3.367% | 385,426 | +106.584% |
| 2025-07-01 | 41.99 | 42.49 | 41.37 | 41.88 | +0.384% | 616,141 | +113.539% |
| 2025-06-30 | 41.89 | 42.06 | 41.05 | 41.72 | -1.394% | 1,132,421 | +114.358% |
| 2025-06-27 | 43.34 | 43.93 | 41.86 | 42.31 | -2.713% | 588,382 | +111.368% |
| 2025-06-26 | 43.87 | 44.07 | 43.40 | 43.49 | -1.249% | 539,648 | +105.633% |
| 2025-06-25 | 43.33 | 44.42 | 43.00 | 44.04 | +1.545% | 407,315 | +103.065% |
| 2025-06-24 | 43.41 | 43.94 | 42.24 | 43.37 | -1.967% | 668,343 | +106.202% |
| 2025-06-23 | 46.12 | 46.66 | 44.04 | 44.24 | -2.598% | 978,547 | +102.147% |
| 2025-06-20 | 46.73 | 46.74 | 45.11 | 45.42 | -2.678% | 909,396 | +96.896% |
| 2025-06-18 | 47.21 | 47.65 | 46.08 | 46.67 | -1.165% | 801,142 | +91.622% |
| 2025-06-17 | 46.50 | 47.99 | 46.50 | 47.22 | +2.898% | 755,259 | +89.390% |
| 2025-06-16 | 47.00 | 47.67 | 45.09 | 45.89 | -3.572% | 567,049 | +94.879% |
| 2025-06-13 | 47.00 | 47.72 | 45.51 | 47.59 | +3.772% | 819,743 | +87.918% |
| 2025-06-12 | 45.37 | 46.20 | 44.83 | 45.86 | +2.093% | 380,675 | +95.007% |
| 2025-06-11 | 43.85 | 45.25 | 43.51 | 44.92 | +2.862% | 501,570 | +99.087% |
| 2025-06-10 | 44.31 | 44.31 | 43.45 | 43.67 | -0.501% | 246,366 | +104.786% |
| 2025-06-09 | 44.45 | 44.83 | 43.68 | 43.89 | -1.326% | 355,938 | +103.759% |
| 2025-06-06 | 45.45 | 45.83 | 43.94 | 44.48 | -1.832% | 405,002 | +101.057% |
| 2025-06-05 | 45.78 | 45.90 | 44.68 | 45.31 | -0.308% | 307,565 | +97.374% |
| 2025-06-04 | 44.36 | 45.60 | 44.36 | 45.45 | +2.735% | 483,883 | +96.766% |
| 2025-06-03 | 44.01 | 44.58 | 42.08 | 44.24 | -1.162% | 582,967 | +102.147% |
| 2025-06-02 | 44.34 | 45.10 | 43.97 | 44.76 | +1.290% | 387,619 | +99.799% |
| 2025-05-30 | 44.08 | 44.78 | 43.60 | 44.19 | +1.006% | 620,805 | +102.376% |
| 2025-05-29 | 43.58 | 44.12 | 43.06 | 43.75 | +0.806% | 326,718 | +104.411% |
| 2025-05-28 | 44.55 | 44.76 | 43.31 | 43.40 | 0.000% | 340,406 | +106.060% |