WHD
Cactus, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
63.42USD+1.978%(+1.23)493,453
WHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.21 | 64.48 | 62.19 | 63.44 | +2.010% | 493,453 | 0.000% |
| 2026-10-01 | 61.99 | 62.44 | 60.93 | 62.19 | -0.048% | 1,103,073 | +2.010% |
| 2026-09-30 | 62.98 | 63.15 | 61.41 | 62.22 | -2.354% | 770,076 | +1.961% |
| 2026-09-29 | 63.35 | 63.97 | 62.50 | 63.72 | -0.809% | 689,189 | -0.439% |
| 2026-09-28 | 64.71 | 65.06 | 63.56 | 64.24 | -0.093% | 549,522 | -1.245% |
| 2026-09-25 | 64.81 | 65.38 | 63.98 | 64.30 | -1.380% | 794,658 | -1.337% |
| 2026-09-24 | 66.50 | 66.89 | 64.81 | 65.20 | -1.257% | 460,521 | -2.699% |
| 2026-09-23 | 66.69 | 66.91 | 65.77 | 66.03 | -0.452% | 388,657 | -3.922% |
| 2026-09-22 | 66.88 | 68.38 | 65.93 | 66.33 | -1.660% | 899,608 | -4.357% |
| 2026-09-21 | 66.69 | 67.98 | 65.67 | 67.45 | +1.155% | 660,661 | -5.945% |
| 2026-09-18 | 67.11 | 67.31 | 66.05 | 66.68 | -0.862% | 2,937,022 | -4.859% |
| 2026-09-17 | 67.78 | 68.56 | 67.14 | 67.26 | +0.089% | 667,074 | -5.679% |
| 2026-09-16 | 69.47 | 69.47 | 66.63 | 67.20 | -3.794% | 661,183 | -5.595% |
| 2026-09-15 | 67.53 | 70.31 | 67.41 | 69.85 | +4.192% | 868,491 | -9.177% |
| 2026-09-14 | 69.07 | 69.17 | 66.63 | 67.04 | -3.595% | 671,070 | -5.370% |
| 2026-09-11 | 68.86 | 70.23 | 68.15 | 69.54 | +1.667% | 618,677 | -8.772% |
| 2026-09-10 | 70.45 | 70.45 | 67.90 | 68.40 | -2.034% | 495,976 | -7.251% |
| 2026-09-09 | 70.20 | 71.03 | 69.31 | 69.82 | +0.432% | 532,113 | -9.138% |
| 2026-09-08 | 71.05 | 71.39 | 69.48 | 69.52 | -0.912% | 447,448 | -8.746% |
| 2026-09-04 | 71.28 | 71.72 | 69.62 | 70.16 | -2.066% | 547,617 | -9.578% |
| 2026-09-03 | 72.13 | 72.45 | 71.17 | 71.64 | -0.693% | 1,020,120 | -11.446% |
| 2026-09-02 | 69.63 | 72.65 | 68.64 | 72.14 | +2.051% | 713,472 | -12.060% |
| 2026-09-01 | 70.62 | 71.47 | 69.21 | 70.69 | +0.526% | 1,113,178 | -10.256% |
| 2026-08-31 | 70.35 | 72.16 | 69.17 | 70.32 | +0.962% | 925,917 | -9.784% |
| 2026-08-28 | 68.47 | 69.85 | 67.95 | 69.65 | +1.634% | 1,257,102 | -8.916% |
| 2026-08-27 | 66.21 | 69.39 | 66.21 | 68.53 | +3.146% | 500,778 | -7.427% |
| 2026-08-26 | 66.50 | 67.47 | 65.70 | 66.44 | -1.087% | 426,916 | -4.515% |
| 2026-08-25 | 67.87 | 68.22 | 66.92 | 67.17 | -1.293% | 358,797 | -5.553% |
| 2026-08-24 | 70.31 | 70.31 | 67.33 | 68.05 | -1.988% | 475,099 | -6.774% |
| 2026-08-21 | 69.42 | 70.13 | 68.15 | 69.43 | +0.842% | 555,038 | -8.627% |
| 2026-08-20 | 72.46 | 72.72 | 68.78 | 68.85 | -6.619% | 971,436 | -7.858% |
| 2026-08-19 | 73.72 | 74.07 | 72.74 | 73.73 | +0.820% | 431,820 | -13.956% |
| 2026-08-18 | 73.45 | 73.67 | 72.31 | 73.13 | -0.436% | 520,576 | -13.250% |
| 2026-08-17 | 73.48 | 73.98 | 72.73 | 73.45 | +0.232% | 445,577 | -13.628% |
| 2026-08-14 | 72.45 | 74.04 | 72.45 | 73.28 | +1.721% | 428,427 | -13.428% |
| 2026-08-13 | 71.63 | 72.87 | 71.56 | 72.04 | -0.497% | 908,221 | -11.938% |
| 2026-08-12 | 72.10 | 72.87 | 71.42 | 72.40 | +0.500% | 1,054,763 | -12.376% |
| 2026-08-11 | 70.52 | 72.69 | 70.52 | 72.04 | +1.365% | 963,946 | -11.938% |
| 2026-08-10 | 68.03 | 71.09 | 68.03 | 71.07 | +4.669% | 822,175 | -10.736% |
| 2026-08-07 | 67.69 | 68.63 | 67.42 | 67.90 | -0.934% | 655,988 | -6.568% |
| 2026-08-06 | 66.48 | 68.91 | 66.41 | 68.54 | +3.990% | 1,072,888 | -7.441% |
| 2026-08-05 | 68.00 | 68.00 | 65.19 | 65.91 | -1.934% | 861,791 | -3.748% |
| 2026-08-04 | 64.07 | 67.48 | 63.99 | 67.21 | +5.279% | 1,181,196 | -5.609% |
| 2026-08-03 | 64.28 | 64.83 | 63.28 | 63.84 | -1.800% | 897,256 | -0.627% |
| 2026-07-31 | 62.50 | 65.19 | 61.51 | 65.01 | +4.855% | 1,427,852 | -2.415% |
| 2026-07-30 | 56.53 | 62.28 | 55.00 | 62.00 | +18.502% | 1,683,052 | +2.323% |
| 2026-07-29 | 54.03 | 54.16 | 51.95 | 52.32 | -1.543% | 731,106 | +21.254% |
| 2026-07-28 | 53.89 | 54.13 | 52.77 | 53.14 | -1.392% | 756,322 | +19.383% |
| 2026-07-27 | 54.75 | 56.00 | 53.84 | 53.89 | -2.231% | 635,544 | +17.721% |
| 2026-07-24 | 55.80 | 56.97 | 54.78 | 55.12 | -0.487% | 770,491 | +15.094% |
| 2026-07-23 | 56.24 | 56.82 | 55.22 | 55.39 | -1.054% | 351,182 | +14.533% |
| 2026-07-22 | 55.56 | 56.84 | 55.24 | 55.98 | +1.431% | 519,243 | +13.326% |
| 2026-07-21 | 53.92 | 55.26 | 53.11 | 55.19 | +2.890% | 655,534 | +14.948% |
| 2026-07-20 | 54.45 | 55.38 | 53.62 | 53.64 | -1.578% | 463,751 | +18.270% |
| 2026-07-17 | 53.37 | 54.81 | 52.89 | 54.50 | +1.301% | 923,201 | +16.404% |
| 2026-07-16 | 52.96 | 53.93 | 52.77 | 53.80 | +1.529% | 984,818 | +17.918% |
| 2026-07-15 | 52.88 | 53.40 | 52.50 | 52.99 | +0.741% | 1,008,979 | +19.721% |
| 2026-07-14 | 54.61 | 54.62 | 52.03 | 52.60 | -1.627% | 1,013,259 | +20.608% |
| 2026-07-13 | 54.30 | 54.65 | 53.35 | 53.47 | -0.595% | 875,269 | +18.646% |
| 2026-07-10 | 53.91 | 54.38 | 53.64 | 53.79 | -0.334% | 719,275 | +17.940% |
| 2026-07-09 | 53.32 | 54.24 | 52.87 | 53.97 | +0.447% | 734,206 | +17.547% |
| 2026-07-08 | 52.60 | 53.89 | 52.60 | 53.73 | +3.406% | 656,470 | +18.072% |
| 2026-07-07 | 50.87 | 52.20 | 50.62 | 51.96 | +2.911% | 654,658 | +22.094% |
| 2026-07-06 | 50.84 | 51.69 | 50.26 | 50.49 | +0.139% | 558,891 | +25.649% |
| 2026-07-02 | 48.89 | 50.95 | 48.52 | 50.42 | +3.383% | 779,356 | +25.823% |
| 2026-07-01 | 50.93 | 51.09 | 48.73 | 48.77 | -4.802% | 675,414 | +30.080% |
| 2026-06-30 | 50.31 | 51.35 | 49.91 | 51.23 | +3.307% | 840,922 | +23.834% |
| 2026-06-29 | 51.85 | 52.72 | 49.56 | 49.59 | -4.653% | 768,781 | +27.929% |
| 2026-06-26 | 52.77 | 53.28 | 50.94 | 52.01 | -2.821% | 2,476,426 | +21.977% |
| 2026-06-25 | 50.88 | 53.67 | 50.50 | 53.52 | +4.982% | 1,072,891 | +18.535% |
| 2026-06-24 | 51.78 | 52.37 | 50.07 | 50.98 | -3.520% | 975,730 | +24.441% |
| 2026-06-23 | 53.72 | 54.42 | 52.61 | 52.84 | -2.545% | 916,435 | +20.061% |
| 2026-06-22 | 54.80 | 55.58 | 53.81 | 54.22 | -0.859% | 583,149 | +17.005% |
| 2026-06-18 | 56.92 | 57.14 | 53.93 | 54.69 | -3.613% | 2,005,540 | +15.999% |
| 2026-06-17 | 57.74 | 57.98 | 56.22 | 56.74 | -1.390% | 585,609 | +11.808% |
| 2026-06-16 | 58.33 | 58.71 | 57.24 | 57.54 | -0.913% | 466,452 | +10.254% |
| 2026-06-15 | 58.39 | 58.93 | 57.54 | 58.07 | -1.743% | 396,346 | +9.247% |
| 2026-06-12 | 58.22 | 59.40 | 58.11 | 59.10 | +0.905% | 524,450 | +7.343% |
| 2026-06-11 | 59.12 | 59.22 | 58.00 | 58.57 | +0.844% | 365,499 | +8.315% |
| 2026-06-10 | 57.83 | 59.21 | 57.75 | 58.08 | +0.138% | 534,274 | +9.229% |
| 2026-06-09 | 59.87 | 59.87 | 57.00 | 58.00 | -2.324% | 513,957 | +9.379% |
| 2026-06-08 | 57.51 | 59.39 | 57.51 | 59.38 | +4.875% | 695,915 | +6.837% |
| 2026-06-05 | 58.51 | 58.51 | 56.50 | 56.62 | -3.838% | 639,251 | +12.045% |
| 2026-06-04 | 58.79 | 59.92 | 57.92 | 58.88 | +0.136% | 752,817 | +7.745% |
| 2026-06-03 | 59.53 | 60.49 | 58.75 | 58.80 | -2.147% | 972,654 | +7.891% |
| 2026-06-02 | 58.18 | 60.63 | 58.18 | 60.09 | +3.586% | 695,934 | +5.575% |
| 2026-06-01 | 58.28 | 59.03 | 57.06 | 58.01 | -0.052% | 557,879 | +9.360% |
| 2026-05-29 | 58.38 | 58.79 | 57.79 | 58.04 | -0.412% | 628,218 | +9.304% |
| 2026-05-28 | 60.51 | 60.51 | 57.83 | 58.28 | -3.892% | 744,790 | +8.854% |
| 2026-05-27 | 62.02 | 62.38 | 60.03 | 60.64 | -3.347% | 758,334 | +4.617% |
| 2026-05-26 | 62.88 | 64.30 | 62.19 | 62.74 | +0.771% | 604,321 | +1.116% |
| 2026-05-22 | 62.08 | 62.61 | 61.18 | 62.26 | +0.258% | 807,813 | +1.895% |
| 2026-05-21 | 62.66 | 62.66 | 61.44 | 62.10 | -0.097% | 663,349 | +2.158% |
| 2026-05-20 | 61.14 | 62.75 | 61.14 | 62.16 | +2.237% | 987,960 | +2.059% |
| 2026-05-19 | 61.09 | 61.51 | 59.81 | 60.80 | +0.762% | 1,266,591 | +4.342% |
| 2026-05-18 | 56.96 | 60.49 | 56.48 | 60.34 | +5.934% | 701,697 | +5.138% |
| 2026-05-15 | 57.06 | 57.68 | 56.52 | 56.96 | -1.504% | 929,256 | +11.376% |
| 2026-05-14 | 56.82 | 57.84 | 56.74 | 57.83 | +3.139% | 722,602 | +9.701% |
| 2026-05-13 | 56.75 | 56.75 | 54.58 | 56.07 | -2.027% | 910,214 | +13.144% |
| 2026-05-12 | 56.58 | 57.38 | 55.49 | 57.23 | +1.238% | 590,289 | +10.851% |
| 2026-05-11 | 54.86 | 57.06 | 54.86 | 56.53 | +4.414% | 714,745 | +12.224% |
| 2026-05-08 | 55.70 | 56.59 | 53.78 | 54.14 | -3.545% | 1,053,887 | +17.178% |
| 2026-05-07 | 54.77 | 56.20 | 53.30 | 56.13 | +2.972% | 935,742 | +13.023% |
| 2026-05-06 | 54.03 | 55.03 | 53.80 | 54.51 | -0.293% | 485,537 | +16.382% |
| 2026-05-05 | 54.64 | 55.19 | 54.55 | 54.67 | +0.330% | 521,981 | +16.042% |
| 2026-05-04 | 54.72 | 55.02 | 54.21 | 54.49 | -0.548% | 472,153 | +16.425% |
| 2026-05-01 | 55.36 | 55.40 | 54.49 | 54.79 | -1.669% | 495,805 | +15.788% |
| 2026-04-30 | 55.83 | 56.33 | 54.86 | 55.72 | -0.090% | 764,443 | +13.855% |
| 2026-04-29 | 56.27 | 56.70 | 55.53 | 55.77 | -0.250% | 586,389 | +13.753% |
| 2026-04-28 | 57.39 | 57.43 | 55.68 | 55.91 | -1.809% | 524,521 | +13.468% |
| 2026-04-27 | 57.14 | 57.56 | 56.57 | 56.94 | +0.282% | 695,609 | +11.416% |
| 2026-04-24 | 55.79 | 56.86 | 55.08 | 56.78 | +2.547% | 776,934 | +11.729% |
| 2026-04-23 | 54.36 | 56.01 | 54.36 | 55.37 | +2.253% | 561,325 | +14.575% |
| 2026-04-22 | 53.97 | 54.98 | 53.78 | 54.15 | +1.538% | 606,941 | +17.156% |
| 2026-04-21 | 52.99 | 53.98 | 52.78 | 53.33 | +1.542% | 821,662 | +18.957% |
| 2026-04-20 | 52.66 | 52.66 | 51.72 | 52.52 | -0.304% | 703,395 | +20.792% |
| 2026-04-17 | 53.15 | 54.00 | 52.00 | 52.68 | -1.899% | 1,086,841 | +20.425% |
| 2026-04-16 | 53.14 | 54.68 | 53.05 | 53.70 | +0.807% | 931,075 | +18.138% |
| 2026-04-15 | 52.52 | 53.36 | 52.52 | 53.27 | +1.005% | 956,868 | +19.091% |
| 2026-04-14 | 52.99 | 53.61 | 52.01 | 52.74 | -0.809% | 882,118 | +20.288% |
| 2026-04-13 | 54.55 | 54.78 | 52.55 | 53.17 | -2.153% | 1,139,297 | +19.315% |
| 2026-04-10 | 53.72 | 54.60 | 53.33 | 54.34 | +0.723% | 717,188 | +16.746% |
| 2026-04-09 | 52.25 | 54.27 | 52.23 | 53.95 | +2.372% | 1,785,666 | +17.590% |
| 2026-04-08 | 52.21 | 52.92 | 50.80 | 52.70 | +0.977% | 1,278,575 | +20.380% |
| 2026-04-07 | 49.76 | 52.23 | 49.36 | 52.19 | +4.905% | 1,158,605 | +21.556% |
| 2026-04-06 | 47.82 | 49.78 | 47.44 | 49.75 | +4.101% | 720,560 | +27.518% |
| 2026-04-02 | 46.99 | 48.10 | 46.47 | 47.79 | +1.746% | 876,045 | +32.747% |
| 2026-04-01 | 47.43 | 47.63 | 46.40 | 46.97 | -0.844% | 632,324 | +35.065% |
| 2026-03-31 | 47.38 | 48.46 | 47.16 | 47.37 | +1.435% | 965,274 | +33.924% |
| 2026-03-30 | 48.95 | 49.14 | 46.35 | 46.70 | -3.492% | 916,316 | +35.846% |
| 2026-03-27 | 48.19 | 48.94 | 48.00 | 48.39 | -0.860% | 851,223 | +31.101% |
| 2026-03-26 | 48.28 | 49.46 | 48.00 | 48.81 | +0.226% | 924,384 | +29.973% |
| 2026-03-25 | 48.50 | 49.24 | 48.33 | 48.70 | +0.786% | 574,049 | +30.267% |
| 2026-03-24 | 47.34 | 48.62 | 47.34 | 48.32 | +1.236% | 770,610 | +31.291% |
| 2026-03-23 | 46.30 | 48.05 | 45.98 | 47.73 | +4.717% | 962,834 | +32.914% |
| 2026-03-20 | 45.43 | 45.93 | 44.45 | 45.58 | +1.424% | 1,698,097 | +39.184% |
| 2026-03-19 | 45.91 | 47.03 | 44.58 | 44.94 | -2.853% | 1,512,653 | +41.166% |
| 2026-03-18 | 46.06 | 46.81 | 45.60 | 46.26 | -0.473% | 908,888 | +37.138% |
| 2026-03-17 | 46.10 | 47.45 | 46.10 | 46.48 | +2.154% | 724,205 | +36.489% |
| 2026-03-16 | 46.70 | 47.01 | 45.19 | 45.50 | -1.855% | 875,173 | +39.429% |
| 2026-03-13 | 46.05 | 46.66 | 45.12 | 46.36 | +0.783% | 1,207,197 | +36.842% |
| 2026-03-12 | 47.58 | 47.58 | 45.76 | 46.00 | -5.272% | 1,212,725 | +37.913% |
| 2026-03-11 | 48.51 | 49.51 | 47.69 | 48.56 | -0.082% | 1,200,208 | +30.643% |
| 2026-03-10 | 51.13 | 51.27 | 48.59 | 48.60 | -5.996% | 2,200,002 | +30.535% |
| 2026-03-09 | 49.36 | 51.75 | 48.47 | 51.70 | +3.379% | 1,619,440 | +22.708% |
| 2026-03-06 | 49.73 | 50.31 | 49.02 | 50.01 | -1.303% | 1,273,468 | +26.855% |
| 2026-03-05 | 50.25 | 51.42 | 49.44 | 50.67 | +1.299% | 1,266,558 | +25.202% |
| 2026-03-04 | 50.29 | 51.11 | 49.56 | 50.02 | -0.378% | 1,482,843 | +26.829% |
| 2026-03-03 | 52.59 | 53.28 | 50.11 | 50.21 | -5.353% | 1,616,861 | +26.349% |
| 2026-03-02 | 54.93 | 55.43 | 52.00 | 53.05 | -1.759% | 1,519,953 | +19.585% |
| 2026-02-27 | 51.53 | 54.30 | 51.17 | 54.00 | +4.732% | 1,710,100 | +17.481% |
| 2026-02-26 | 58.91 | 59.25 | 51.39 | 51.56 | -11.103% | 2,151,527 | +23.041% |
| 2026-02-25 | 58.73 | 59.05 | 56.87 | 58.00 | -0.480% | 1,009,935 | +9.379% |
| 2026-02-24 | 57.90 | 59.19 | 57.11 | 58.28 | +2.914% | 1,213,787 | +8.854% |
| 2026-02-23 | 58.24 | 59.22 | 56.58 | 56.63 | -3.097% | 1,010,211 | +12.025% |
| 2026-02-20 | 58.09 | 59.11 | 57.83 | 58.44 | -0.545% | 1,066,570 | +8.556% |
| 2026-02-19 | 57.89 | 59.03 | 57.89 | 58.76 | +1.749% | 1,671,069 | +7.965% |
| 2026-02-18 | 57.80 | 58.64 | 57.19 | 57.75 | +1.334% | 779,511 | +9.853% |
| 2026-02-17 | 57.28 | 57.98 | 55.80 | 56.99 | +0.105% | 718,982 | +11.318% |
| 2026-02-13 | 57.42 | 58.84 | 56.35 | 56.93 | -0.210% | 898,791 | +11.435% |
| 2026-02-12 | 57.35 | 58.40 | 56.05 | 57.05 | -0.506% | 1,086,897 | +11.201% |
| 2026-02-11 | 58.00 | 58.39 | 56.10 | 57.34 | +0.809% | 1,352,399 | +10.638% |
| 2026-02-10 | 58.26 | 58.42 | 56.71 | 56.88 | -1.846% | 622,649 | +11.533% |
| 2026-02-09 | 58.36 | 58.67 | 57.52 | 57.95 | -0.086% | 567,308 | +9.474% |
| 2026-02-06 | 56.94 | 58.67 | 56.85 | 58.00 | +2.600% | 1,236,723 | +9.379% |
| 2026-02-05 | 57.30 | 58.35 | 56.16 | 56.53 | -3.334% | 702,987 | +12.224% |
| 2026-02-04 | 58.00 | 58.79 | 56.83 | 58.48 | +2.059% | 792,513 | +8.482% |
| 2026-02-03 | 58.06 | 58.06 | 55.94 | 57.30 | +1.005% | 1,301,270 | +10.716% |
| 2026-02-02 | 54.92 | 57.06 | 54.71 | 56.73 | +0.889% | 997,825 | +11.828% |
| 2026-01-30 | 55.29 | 56.44 | 55.00 | 56.23 | +0.626% | 728,423 | +12.822% |
| 2026-01-29 | 56.46 | 57.30 | 55.42 | 55.88 | +1.971% | 1,014,363 | +13.529% |
| 2026-01-28 | 56.51 | 56.91 | 53.95 | 54.80 | -2.923% | 1,008,919 | +15.766% |
| 2026-01-27 | 55.00 | 56.49 | 54.81 | 56.45 | +3.143% | 1,276,264 | +12.383% |
| 2026-01-26 | 54.34 | 55.35 | 53.88 | 54.73 | +2.356% | 1,060,700 | +15.914% |
| 2026-01-23 | 56.07 | 57.12 | 53.40 | 53.47 | -3.379% | 1,155,294 | +18.646% |
| 2026-01-22 | 56.27 | 56.58 | 54.94 | 55.34 | -1.740% | 923,612 | +14.637% |
| 2026-01-21 | 54.25 | 56.41 | 54.15 | 56.32 | +6.485% | 923,576 | +12.642% |
| 2026-01-20 | 53.30 | 54.25 | 52.69 | 52.89 | -0.695% | 703,790 | +19.947% |
| 2026-01-16 | 52.53 | 53.34 | 52.21 | 53.26 | +1.332% | 520,813 | +19.114% |
| 2026-01-15 | 51.83 | 53.50 | 51.35 | 52.56 | +1.077% | 560,293 | +20.700% |
| 2026-01-14 | 52.33 | 53.52 | 51.57 | 52.00 | -0.574% | 655,432 | +22.000% |
| 2026-01-13 | 51.65 | 52.48 | 51.48 | 52.30 | +1.989% | 708,055 | +21.300% |
| 2026-01-12 | 51.42 | 51.66 | 50.55 | 51.28 | -1.004% | 639,759 | +23.713% |
| 2026-01-09 | 51.72 | 52.54 | 50.28 | 51.80 | +0.837% | 989,903 | +22.471% |
| 2026-01-08 | 49.58 | 51.65 | 49.58 | 51.37 | +3.589% | 1,272,675 | +23.496% |
| 2026-01-07 | 49.95 | 50.24 | 49.25 | 49.59 | -0.681% | 1,025,595 | +27.929% |
| 2026-01-06 | 49.49 | 49.95 | 48.76 | 49.93 | +0.483% | 1,098,921 | +27.058% |
| 2026-01-05 | 49.16 | 50.71 | 48.35 | 49.69 | +5.656% | 1,321,290 | +27.672% |
| 2026-01-02 | 45.78 | 47.18 | 45.23 | 47.03 | +2.955% | 425,367 | +34.893% |
| 2025-12-31 | 46.13 | 46.18 | 45.51 | 45.68 | -0.717% | 417,155 | +38.879% |
| 2025-12-30 | 46.17 | 46.63 | 45.97 | 46.01 | -0.130% | 348,406 | +37.883% |
| 2025-12-29 | 46.35 | 46.60 | 45.77 | 46.07 | +0.130% | 262,198 | +37.703% |
| 2025-12-26 | 46.06 | 46.24 | 45.38 | 46.01 | +0.109% | 306,350 | +37.883% |
| 2025-12-24 | 46.41 | 46.44 | 45.89 | 45.96 | -1.161% | 274,086 | +38.033% |
| 2025-12-23 | 46.23 | 46.54 | 45.94 | 46.50 | +1.021% | 389,192 | +36.430% |
| 2025-12-22 | 45.98 | 47.00 | 45.78 | 46.03 | +0.832% | 529,521 | +37.823% |
| 2025-12-19 | 44.50 | 45.66 | 44.50 | 45.65 | +2.607% | 2,313,790 | +38.970% |
| 2025-12-18 | 44.71 | 44.99 | 44.22 | 44.49 | +0.113% | 710,115 | +42.594% |
| 2025-12-17 | 44.32 | 44.72 | 43.76 | 44.44 | +1.392% | 533,161 | +42.754% |
| 2025-12-16 | 45.22 | 45.22 | 43.60 | 43.83 | -3.903% | 705,569 | +44.741% |
| 2025-12-15 | 46.29 | 46.29 | 45.19 | 45.61 | -1.213% | 534,938 | +39.092% |
| 2025-12-12 | 47.20 | 47.33 | 45.17 | 46.17 | -1.682% | 780,355 | +37.405% |
| 2025-12-11 | 47.90 | 48.83 | 46.93 | 46.96 | -0.043% | 1,157,478 | +35.094% |
| 2025-12-10 | 45.72 | 47.37 | 45.41 | 46.98 | +2.801% | 819,634 | +35.036% |
| 2025-12-09 | 45.20 | 46.25 | 45.20 | 45.70 | +0.928% | 354,397 | +38.818% |
| 2025-12-08 | 45.85 | 46.57 | 45.06 | 45.28 | -1.608% | 405,409 | +40.106% |
| 2025-12-05 | 45.95 | 46.72 | 45.55 | 46.02 | +0.131% | 436,600 | +37.853% |
| 2025-12-04 | 45.53 | 46.50 | 45.26 | 45.96 | +0.131% | 472,391 | +38.033% |
| 2025-12-03 | 44.59 | 45.99 | 44.56 | 45.90 | +3.285% | 688,214 | +38.214% |
| 2025-12-02 | 43.34 | 44.64 | 42.84 | 44.44 | +2.491% | 853,089 | +42.754% |
| 2025-12-01 | 42.55 | 44.05 | 42.50 | 43.36 | +1.025% | 373,287 | +46.310% |
| 2025-11-28 | 42.23 | 43.36 | 42.23 | 42.92 | +1.394% | 242,062 | +47.810% |
| 2025-11-26 | 41.86 | 43.46 | 41.86 | 42.33 | +0.047% | 773,893 | +49.870% |
| 2025-11-25 | 41.23 | 42.32 | 40.97 | 42.31 | +2.619% | 514,993 | +49.941% |
| 2025-11-24 | 40.76 | 41.66 | 40.17 | 41.23 | +0.121% | 389,812 | +53.869% |
| 2025-11-21 | 40.06 | 41.97 | 39.27 | 41.18 | +3.519% | 810,657 | +54.055% |
| 2025-11-20 | 40.70 | 41.85 | 39.38 | 39.78 | -1.290% | 489,636 | +59.477% |
| 2025-11-19 | 39.80 | 40.56 | 39.16 | 40.30 | -0.690% | 439,321 | +57.419% |
| 2025-11-18 | 39.76 | 40.72 | 39.20 | 40.58 | +1.450% | 684,171 | +56.333% |
| 2025-11-17 | 41.30 | 41.89 | 39.69 | 40.00 | -3.962% | 577,491 | +58.600% |
| 2025-11-14 | 41.38 | 42.19 | 40.52 | 41.65 | +0.652% | 725,335 | +52.317% |
| 2025-11-13 | 42.36 | 43.42 | 41.19 | 41.38 | -2.727% | 622,568 | +53.311% |
| 2025-11-12 | 42.92 | 43.57 | 42.04 | 42.54 | -1.505% | 593,097 | +49.130% |
| 2025-11-11 | 43.50 | 44.30 | 43.03 | 43.19 | -0.438% | 547,648 | +46.886% |
| 2025-11-10 | 43.29 | 44.34 | 41.93 | 43.38 | +1.213% | 697,777 | +46.243% |
| 2025-11-07 | 42.76 | 42.99 | 41.95 | 42.86 | +0.187% | 747,753 | +48.017% |
| 2025-11-06 | 43.00 | 43.83 | 42.68 | 42.78 | -0.558% | 547,223 | +48.294% |
| 2025-11-05 | 43.00 | 44.22 | 42.75 | 43.02 | -0.301% | 520,757 | +47.466% |
| 2025-11-04 | 43.61 | 44.34 | 42.98 | 43.15 | -2.750% | 478,509 | +47.022% |
| 2025-11-03 | 44.08 | 44.43 | 42.94 | 44.37 | +0.453% | 634,663 | +42.979% |
| 2025-10-31 | 43.74 | 45.16 | 42.98 | 44.17 | +2.340% | 1,620,520 | +43.627% |
| 2025-10-30 | 41.46 | 45.18 | 40.31 | 43.16 | +2.106% | 1,536,164 | +46.988% |
| 2025-10-29 | 39.97 | 43.00 | 39.84 | 42.27 | +7.257% | 1,353,371 | +50.083% |
| 2025-10-28 | 39.78 | 40.50 | 39.24 | 39.41 | -1.104% | 658,372 | +60.974% |
| 2025-10-27 | 39.79 | 40.40 | 39.19 | 39.85 | +2.416% | 562,539 | +59.197% |
| 2025-10-24 | 39.43 | 39.84 | 38.89 | 38.91 | -0.638% | 540,290 | +63.043% |
| 2025-10-23 | 38.51 | 39.40 | 37.94 | 39.16 | +3.818% | 657,429 | +62.002% |
| 2025-10-22 | 38.43 | 38.72 | 37.15 | 37.72 | -0.475% | 736,728 | +68.187% |
| 2025-10-21 | 37.59 | 38.29 | 37.43 | 37.90 | +1.745% | 701,025 | +67.388% |
| 2025-10-20 | 36.90 | 37.57 | 36.80 | 37.25 | +1.748% | 502,591 | +70.309% |
| 2025-10-17 | 35.42 | 37.00 | 35.21 | 36.61 | +2.808% | 892,568 | +73.286% |
| 2025-10-16 | 35.53 | 35.62 | 34.81 | 35.61 | +0.993% | 769,668 | +78.152% |
| 2025-10-15 | 35.65 | 36.05 | 35.06 | 35.26 | 0.000% | 557,528 | +79.921% |
| 2025-10-14 | 34.47 | 35.55 | 33.90 | 35.26 | +0.685% | 528,976 | +79.921% |
| 2025-10-13 | 34.27 | 35.07 | 33.30 | 35.02 | +4.850% | 863,362 | +81.154% |
| 2025-10-10 | 35.45 | 35.82 | 33.20 | 33.40 | -7.093% | 1,832,593 | +89.940% |
| 2025-10-09 | 36.70 | 37.26 | 35.35 | 35.95 | -1.883% | 1,237,518 | +76.467% |
| 2025-10-08 | 36.55 | 36.94 | 35.60 | 36.64 | +0.549% | 725,943 | +73.144% |
| 2025-10-07 | 37.02 | 37.35 | 36.14 | 36.44 | -2.148% | 458,847 | +74.094% |
| 2025-10-06 | 37.89 | 38.12 | 37.10 | 37.24 | -0.931% | 690,345 | +70.354% |
| 2025-10-03 | 38.67 | 38.90 | 37.53 | 37.59 | -1.648% | 886,940 | +68.768% |
| 2025-10-02 | 39.85 | 40.23 | 38.08 | 38.22 | -4.641% | 665,640 | +65.986% |
| 2025-10-01 | 39.23 | 40.27 | 39.22 | 40.08 | +1.545% | 523,551 | +58.283% |
| 2025-09-30 | 39.63 | 39.78 | 38.60 | 39.47 | -1.718% | 639,225 | +60.730% |
| 2025-09-29 | 41.26 | 41.40 | 39.87 | 40.16 | -3.322% | 420,816 | +57.968% |
| 2025-09-26 | 41.14 | 42.05 | 41.09 | 41.54 | +1.789% | 469,873 | +52.720% |
| 2025-09-25 | 40.25 | 41.25 | 39.99 | 40.81 | +1.140% | 782,427 | +55.452% |
| 2025-09-24 | 40.97 | 41.57 | 40.33 | 40.35 | -0.640% | 506,060 | +57.224% |
| 2025-09-23 | 39.50 | 41.25 | 39.45 | 40.61 | +3.995% | 928,405 | +56.218% |
| 2025-09-22 | 39.35 | 39.69 | 38.99 | 39.05 | -1.089% | 660,836 | +62.458% |
| 2025-09-19 | 41.03 | 41.07 | 39.33 | 39.48 | -4.221% | 1,595,557 | +60.689% |
| 2025-09-18 | 40.74 | 41.41 | 40.09 | 41.22 | +2.435% | 736,322 | +53.906% |
| 2025-09-17 | 40.28 | 41.59 | 39.86 | 40.24 | -0.544% | 510,123 | +57.654% |
| 2025-09-16 | 40.03 | 40.59 | 39.69 | 40.46 | +1.582% | 460,652 | +56.797% |
| 2025-09-15 | 40.28 | 40.80 | 39.81 | 39.83 | -0.325% | 714,469 | +59.277% |
| 2025-09-12 | 41.57 | 42.00 | 39.95 | 39.96 | -4.219% | 560,876 | +58.759% |
| 2025-09-11 | 40.94 | 41.88 | 40.94 | 41.72 | +0.700% | 713,347 | +52.061% |
| 2025-09-10 | 40.65 | 41.92 | 40.41 | 41.43 | +1.345% | 724,777 | +53.126% |
| 2025-09-09 | 42.13 | 42.83 | 40.86 | 40.88 | -2.504% | 980,860 | +55.186% |
| 2025-09-08 | 43.07 | 43.07 | 41.50 | 41.93 | -2.010% | 689,181 | +51.300% |
| 2025-09-05 | 42.47 | 43.70 | 42.18 | 42.79 | -1.315% | 776,137 | +48.259% |
| 2025-09-04 | 40.54 | 43.37 | 40.49 | 43.36 | +7.327% | 804,299 | +46.310% |
| 2025-09-03 | 40.85 | 41.76 | 39.86 | 40.40 | -2.368% | 600,210 | +57.030% |
| 2025-09-02 | 41.62 | 42.32 | 41.03 | 41.38 | -1.359% | 431,632 | +53.311% |
| 2025-08-29 | 41.74 | 42.30 | 41.74 | 41.95 | +0.119% | 563,289 | +51.228% |
| 2025-08-28 | 41.91 | 41.95 | 41.24 | 41.90 | +0.383% | 572,275 | +51.408% |
| 2025-08-27 | 40.69 | 42.02 | 40.35 | 41.74 | +2.480% | 572,109 | +51.989% |
| 2025-08-26 | 41.42 | 41.63 | 40.72 | 40.73 | -2.209% | 550,884 | +55.757% |
| 2025-08-25 | 42.12 | 42.36 | 41.57 | 41.65 | -1.630% | 451,087 | +52.317% |
| 2025-08-22 | 39.96 | 42.45 | 39.94 | 42.34 | +7.407% | 661,031 | +49.835% |
| 2025-08-21 | 39.00 | 39.53 | 38.63 | 39.42 | +1.129% | 384,237 | +60.934% |
| 2025-08-20 | 39.28 | 39.49 | 38.66 | 38.98 | -0.789% | 647,184 | +62.750% |
| 2025-08-19 | 39.29 | 39.76 | 38.93 | 39.29 | +0.127% | 539,407 | +61.466% |
| 2025-08-18 | 39.94 | 39.94 | 39.20 | 39.24 | -1.184% | 408,519 | +61.672% |
| 2025-08-15 | 40.50 | 40.55 | 39.55 | 39.71 | -1.805% | 636,061 | +59.758% |
| 2025-08-14 | 40.06 | 40.47 | 39.35 | 40.44 | -0.025% | 843,423 | +56.874% |
| 2025-08-13 | 39.74 | 40.46 | 39.15 | 40.45 | +2.379% | 894,617 | +56.836% |
| 2025-08-12 | 38.65 | 39.63 | 38.49 | 39.51 | +3.511% | 938,180 | +60.567% |
| 2025-08-11 | 38.66 | 39.00 | 37.87 | 38.17 | -0.702% | 1,004,518 | +66.204% |
| 2025-08-08 | 39.45 | 39.55 | 38.29 | 38.44 | -1.512% | 734,121 | +65.036% |
| 2025-08-07 | 40.40 | 40.60 | 38.87 | 39.03 | -1.489% | 835,171 | +62.542% |
| 2025-08-06 | 40.78 | 41.41 | 39.41 | 39.62 | -2.028% | 504,485 | +60.121% |
| 2025-08-05 | 40.11 | 40.60 | 39.32 | 40.44 | +1.506% | 748,445 | +56.874% |
| 2025-08-04 | 39.55 | 40.20 | 39.32 | 39.84 | +0.378% | 815,985 | +59.237% |
| 2025-08-01 | 41.72 | 42.31 | 39.32 | 39.69 | -6.192% | 1,222,798 | +59.839% |
| 2025-07-31 | 45.38 | 46.48 | 41.09 | 42.31 | -9.594% | 1,612,470 | +49.941% |
| 2025-07-30 | 46.91 | 47.41 | 46.05 | 46.80 | -0.784% | 872,824 | +35.556% |
| 2025-07-29 | 48.10 | 48.35 | 47.06 | 47.17 | -1.565% | 797,155 | +34.492% |
| 2025-07-28 | 46.57 | 48.17 | 46.57 | 47.92 | +3.723% | 777,659 | +32.387% |
| 2025-07-25 | 46.38 | 46.50 | 45.64 | 46.20 | -0.281% | 342,917 | +37.316% |
| 2025-07-24 | 45.77 | 46.77 | 45.65 | 46.33 | +0.130% | 367,338 | +36.931% |
| 2025-07-23 | 44.68 | 46.33 | 44.68 | 46.27 | +4.141% | 414,654 | +37.108% |
| 2025-07-22 | 43.46 | 44.55 | 43.41 | 44.43 | +2.232% | 576,218 | +42.786% |
| 2025-07-21 | 44.07 | 44.36 | 43.11 | 43.46 | -0.207% | 602,002 | +45.973% |
| 2025-07-18 | 44.00 | 44.23 | 42.94 | 43.55 | -0.046% | 408,138 | +45.672% |
| 2025-07-17 | 42.64 | 43.73 | 42.64 | 43.57 | +1.847% | 471,923 | +45.605% |
| 2025-07-16 | 43.16 | 43.74 | 42.37 | 42.78 | -1.292% | 530,700 | +48.294% |
| 2025-07-15 | 44.64 | 44.64 | 43.32 | 43.34 | -2.760% | 483,620 | +46.377% |
| 2025-07-14 | 45.37 | 45.37 | 44.26 | 44.57 | -2.898% | 550,082 | +42.338% |
| 2025-07-11 | 45.52 | 46.15 | 45.32 | 45.90 | -0.174% | 461,134 | +38.214% |
| 2025-07-10 | 45.39 | 46.11 | 45.17 | 45.98 | +0.305% | 413,975 | +37.973% |
| 2025-07-09 | 45.92 | 46.22 | 45.42 | 45.84 | -0.672% | 415,255 | +38.394% |
| 2025-07-08 | 44.16 | 46.48 | 43.91 | 46.15 | +5.149% | 442,737 | +37.465% |
| 2025-07-07 | 44.81 | 45.56 | 43.50 | 43.89 | -3.048% | 414,826 | +44.543% |
| 2025-07-03 | 45.22 | 45.60 | 44.84 | 45.27 | +0.022% | 202,950 | +40.137% |
| 2025-07-02 | 45.49 | 45.49 | 43.86 | 45.26 | +0.422% | 668,933 | +40.168% |
| 2025-07-01 | 43.61 | 46.35 | 43.27 | 45.07 | +3.088% | 418,790 | +40.759% |
| 2025-06-30 | 44.45 | 44.53 | 43.67 | 43.72 | -1.354% | 515,224 | +45.105% |
| 2025-06-27 | 44.82 | 45.14 | 44.12 | 44.32 | -0.717% | 976,504 | +43.141% |
| 2025-06-26 | 43.77 | 44.70 | 43.56 | 44.64 | +2.762% | 393,164 | +42.115% |
| 2025-06-25 | 44.25 | 44.29 | 43.32 | 43.44 | -1.675% | 502,306 | +46.041% |
| 2025-06-24 | 43.26 | 44.53 | 42.84 | 44.18 | +0.569% | 636,875 | +43.594% |
| 2025-06-23 | 45.51 | 45.79 | 43.74 | 43.93 | -2.508% | 722,117 | +44.412% |
| 2025-06-20 | 45.80 | 46.04 | 45.05 | 45.06 | -0.945% | 1,478,774 | +40.790% |
| 2025-06-18 | 45.72 | 46.18 | 45.38 | 45.49 | -0.807% | 423,325 | +39.459% |
| 2025-06-17 | 46.20 | 46.94 | 45.81 | 45.86 | -0.239% | 504,671 | +38.334% |
| 2025-06-16 | 46.17 | 46.52 | 45.52 | 45.97 | -0.433% | 483,972 | +38.003% |
| 2025-06-13 | 47.12 | 47.52 | 45.85 | 46.17 | +0.174% | 599,112 | +37.405% |
| 2025-06-12 | 46.53 | 46.71 | 45.82 | 46.09 | -2.020% | 704,483 | +37.644% |
| 2025-06-11 | 46.98 | 47.52 | 46.34 | 47.04 | +0.256% | 954,039 | +34.864% |
| 2025-06-10 | 46.21 | 47.62 | 46.01 | 46.92 | +2.737% | 578,440 | +35.209% |
| 2025-06-09 | 45.91 | 46.37 | 45.56 | 45.67 | +0.241% | 538,309 | +38.910% |
| 2025-06-06 | 45.67 | 46.62 | 45.33 | 45.56 | +1.425% | 503,744 | +39.245% |
| 2025-06-05 | 44.75 | 45.33 | 44.23 | 44.92 | +0.967% | 864,644 | +41.229% |
| 2025-06-04 | 45.65 | 46.33 | 43.92 | 44.49 | +0.884% | 948,872 | +42.594% |
| 2025-06-03 | 41.80 | 44.30 | 40.85 | 44.10 | +6.342% | 924,512 | +43.855% |
| 2025-06-02 | 42.24 | 42.26 | 40.48 | 41.47 | +1.146% | 862,203 | +52.978% |
| 2025-05-30 | 41.37 | 41.57 | 40.74 | 41.00 | -2.148% | 629,813 | +54.732% |
| 2025-05-29 | 41.82 | 42.03 | 41.44 | 41.90 | +0.940% | 354,933 | +51.408% |
| 2025-05-28 | 42.47 | 42.47 | 41.31 | 41.51 | -1.612% | 436,002 | +52.831% |
| 2025-05-27 | 42.06 | 42.19 | 41.07 | 42.19 | +1.736% | 471,820 | +50.367% |
| 2025-05-23 | 40.40 | 41.66 | 40.40 | 41.47 | +0.072% | 740,547 | +52.978% |
| 2025-05-22 | 40.75 | 41.61 | 40.15 | 41.44 | +0.901% | 532,298 | +53.089% |
| 2025-05-21 | 41.97 | 42.16 | 40.98 | 41.07 | -3.319% | 479,933 | +54.468% |
| 2025-05-20 | 42.79 | 42.97 | 42.15 | 42.48 | -1.163% | 419,463 | +49.341% |
| 2025-05-19 | 42.81 | 43.37 | 42.13 | 42.98 | -1.580% | 583,573 | +47.604% |
| 2025-05-16 | 43.87 | 44.08 | 42.98 | 43.67 | -0.388% | 613,936 | +45.271% |
| 2025-05-15 | 43.17 | 43.85 | 42.68 | 43.84 | -1.038% | 390,237 | +44.708% |
| 2025-05-14 | 43.71 | 44.43 | 43.47 | 44.30 | +0.454% | 467,819 | +43.205% |
| 2025-05-13 | 44.42 | 44.54 | 43.92 | 44.10 | -0.181% | 467,632 | +43.855% |
| 2025-05-12 | 45.08 | 45.70 | 43.74 | 44.18 | +5.040% | 760,516 | +43.594% |
| 2025-05-09 | 41.82 | 42.85 | 41.62 | 42.06 | +2.485% | 790,168 | +50.832% |
| 2025-05-08 | 40.68 | 41.17 | 40.25 | 41.04 | +2.472% | 1,247,572 | +54.581% |
| 2025-05-07 | 40.08 | 40.45 | 39.38 | 40.05 | +0.653% | 653,987 | +58.402% |
| 2025-05-06 | 40.10 | 40.83 | 39.50 | 39.79 | -0.450% | 532,881 | +59.437% |
| 2025-05-05 | 40.04 | 40.73 | 39.56 | 39.97 | -2.465% | 690,813 | +58.719% |
| 2025-05-02 | 40.45 | 41.06 | 39.78 | 40.98 | +3.224% | 657,884 | +54.807% |
| 2025-05-01 | 40.98 | 40.98 | 38.16 | 39.70 | +4.639% | 1,725,046 | +59.798% |
| 2025-04-30 | 38.78 | 38.80 | 37.60 | 37.94 | -4.361% | 952,188 | +67.211% |
| 2025-04-29 | 38.50 | 39.77 | 37.89 | 39.67 | +2.719% | 802,766 | +59.919% |
| 2025-04-28 | 38.72 | 39.86 | 38.38 | 38.62 | -0.771% | 745,113 | +64.267% |
| 2025-04-25 | 38.20 | 38.95 | 37.86 | 38.92 | +0.465% | 571,834 | +63.001% |
| 2025-04-24 | 37.87 | 38.79 | 37.43 | 38.74 | +3.861% | 735,200 | +63.758% |
| 2025-04-23 | 37.92 | 39.24 | 37.24 | 37.30 | 0.000% | 804,299 | +70.080% |
| 2025-04-22 | 37.05 | 37.93 | 36.69 | 37.30 | +1.139% | 679,458 | +70.080% |
| 2025-04-21 | 37.20 | 37.28 | 36.25 | 36.88 | -2.460% | 676,031 | +72.017% |
| 2025-04-17 | 36.91 | 38.78 | 36.23 | 37.81 | +4.476% | 1,175,340 | +67.786% |
| 2025-04-16 | 36.71 | 37.35 | 36.05 | 36.19 | -0.768% | 1,161,524 | +75.297% |
| 2025-04-15 | 37.04 | 37.61 | 36.05 | 36.47 | -1.672% | 1,499,113 | +73.951% |
| 2025-04-14 | 37.69 | 37.69 | 35.89 | 37.09 | 0.000% | 1,140,223 | +71.043% |