WKC
World Kinect Corporation
stockNYSE
Market OpenOct 5, 2026 10:19:15 AM EDT
36.16USD+0.865%(+0.31)69,692
36.13Bid36.18Ask0.05SpreadWKC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.68 | 36.18 | 35.68 | 36.16 | +0.865% | 69,692 | 0.000% |
| 2026-10-02 | 35.67 | 36.01 | 35.46 | 35.85 | +0.476% | 1,540,443 | +0.865% |
| 2026-10-01 | 35.00 | 35.93 | 34.88 | 35.68 | +1.479% | 915,901 | +1.345% |
| 2026-09-30 | 36.14 | 36.39 | 35.15 | 35.16 | -1.897% | 965,929 | +2.844% |
| 2026-09-29 | 35.00 | 35.96 | 34.55 | 35.84 | +1.760% | 1,175,732 | +0.893% |
| 2026-09-28 | 35.64 | 35.74 | 35.20 | 35.22 | -1.206% | 1,112,907 | +2.669% |
| 2026-09-25 | 35.84 | 35.92 | 35.35 | 35.65 | -0.890% | 679,987 | +1.431% |
| 2026-09-24 | 36.26 | 36.45 | 35.70 | 35.97 | -0.194% | 829,130 | +0.528% |
| 2026-09-23 | 35.92 | 36.48 | 35.57 | 36.04 | +0.558% | 741,674 | +0.333% |
| 2026-09-22 | 35.26 | 36.18 | 35.22 | 35.84 | +0.702% | 818,667 | +0.893% |
| 2026-09-21 | 35.83 | 36.07 | 35.08 | 35.59 | -1.001% | 1,454,889 | +1.602% |
| 2026-09-18 | 35.71 | 36.08 | 35.30 | 35.95 | +0.335% | 4,258,293 | +0.584% |
| 2026-09-17 | 35.00 | 36.19 | 35.00 | 35.83 | +1.015% | 1,536,611 | +0.921% |
| 2026-09-16 | 35.39 | 35.70 | 34.85 | 35.47 | -0.085% | 1,339,857 | +1.945% |
| 2026-09-15 | 35.36 | 35.73 | 34.94 | 35.50 | +1.400% | 927,909 | +1.859% |
| 2026-09-14 | 35.40 | 36.12 | 34.94 | 35.01 | -0.568% | 1,140,026 | +3.285% |
| 2026-09-11 | 35.61 | 35.80 | 34.89 | 35.21 | -0.396% | 1,729,337 | +2.698% |
| 2026-09-10 | 35.74 | 36.39 | 35.24 | 35.35 | -0.646% | 707,775 | +2.291% |
| 2026-09-09 | 35.72 | 36.07 | 35.08 | 35.58 | +0.565% | 768,955 | +1.630% |
| 2026-09-08 | 35.55 | 35.69 | 35.05 | 35.38 | -0.056% | 630,398 | +2.205% |
| 2026-09-04 | 35.11 | 35.47 | 34.78 | 35.40 | +0.883% | 496,843 | +2.147% |
| 2026-09-03 | 35.29 | 35.76 | 34.90 | 35.09 | -0.114% | 725,774 | +3.049% |
| 2026-09-02 | 35.08 | 35.84 | 35.00 | 35.13 | -0.425% | 725,295 | +2.932% |
| 2026-09-01 | 35.96 | 36.14 | 34.81 | 35.28 | -1.315% | 1,522,709 | +2.494% |
| 2026-08-31 | 35.97 | 36.18 | 35.05 | 35.75 | +0.846% | 1,289,315 | +1.147% |
| 2026-08-28 | 35.82 | 35.85 | 35.37 | 35.45 | -1.088% | 656,503 | +2.003% |
| 2026-08-27 | 35.78 | 36.18 | 35.32 | 35.84 | -0.472% | 994,537 | +0.893% |
| 2026-08-26 | 35.22 | 36.02 | 34.91 | 36.01 | +1.781% | 732,764 | +0.417% |
| 2026-08-25 | 35.50 | 35.76 | 35.24 | 35.38 | -0.674% | 719,124 | +2.205% |
| 2026-08-24 | 35.66 | 36.01 | 35.00 | 35.62 | -0.918% | 731,350 | +1.516% |
| 2026-08-21 | 36.03 | 36.34 | 35.33 | 35.95 | +0.084% | 943,217 | +0.584% |
| 2026-08-20 | 36.74 | 36.89 | 35.88 | 35.92 | -1.562% | 552,680 | +0.668% |
| 2026-08-19 | 36.59 | 36.90 | 36.15 | 36.49 | +0.913% | 864,630 | -0.904% |
| 2026-08-18 | 36.03 | 36.34 | 35.52 | 36.16 | +1.459% | 887,011 | 0.000% |
| 2026-08-17 | 36.11 | 36.12 | 35.60 | 35.64 | -1.302% | 908,941 | +1.459% |
| 2026-08-14 | 37.27 | 37.28 | 36.08 | 36.11 | -2.721% | 885,315 | +0.138% |
| 2026-08-13 | 36.94 | 37.43 | 36.92 | 37.12 | +0.487% | 578,987 | -2.586% |
| 2026-08-12 | 36.67 | 37.25 | 36.60 | 36.94 | +0.271% | 1,007,937 | -2.112% |
| 2026-08-11 | 37.10 | 37.66 | 36.78 | 36.84 | -0.513% | 754,112 | -1.846% |
| 2026-08-10 | 36.65 | 37.64 | 36.65 | 37.03 | +1.647% | 1,201,008 | -2.349% |
| 2026-08-07 | 36.90 | 37.01 | 36.10 | 36.43 | -2.149% | 1,059,202 | -0.741% |
| 2026-08-06 | 38.66 | 38.66 | 37.00 | 37.23 | -3.198% | 1,431,864 | -2.874% |
| 2026-08-05 | 39.51 | 39.52 | 38.44 | 38.46 | -1.637% | 1,593,117 | -5.980% |
| 2026-08-04 | 38.75 | 39.39 | 38.41 | 39.10 | +0.102% | 1,473,571 | -7.519% |
| 2026-08-03 | 39.23 | 39.93 | 38.93 | 39.06 | -2.007% | 1,025,134 | -7.424% |
| 2026-07-31 | 39.43 | 40.00 | 39.06 | 39.86 | +0.327% | 1,184,484 | -9.282% |
| 2026-07-30 | 39.96 | 40.21 | 39.51 | 39.73 | -1.292% | 853,832 | -8.986% |
| 2026-07-29 | 40.16 | 40.31 | 39.21 | 40.25 | +0.499% | 1,518,494 | -10.161% |
| 2026-07-28 | 39.84 | 40.85 | 39.35 | 40.05 | +0.653% | 2,839,485 | -9.713% |
| 2026-07-27 | 38.08 | 39.90 | 37.32 | 39.79 | +4.326% | 1,875,225 | -9.123% |
| 2026-07-24 | 39.99 | 41.20 | 37.81 | 38.14 | +5.156% | 4,379,044 | -5.191% |
| 2026-07-23 | 36.51 | 36.89 | 36.23 | 36.27 | -0.055% | 1,471,139 | -0.303% |
| 2026-07-22 | 36.63 | 36.63 | 35.79 | 36.29 | -0.494% | 1,187,601 | -0.358% |
| 2026-07-21 | 36.14 | 36.59 | 35.73 | 36.47 | +2.157% | 702,226 | -0.850% |
| 2026-07-20 | 36.75 | 36.95 | 35.23 | 35.70 | -2.192% | 1,089,197 | +1.289% |
| 2026-07-17 | 37.02 | 37.27 | 36.48 | 36.50 | -1.218% | 1,092,892 | -0.932% |
| 2026-07-16 | 36.94 | 37.88 | 36.92 | 36.95 | +0.136% | 2,712,424 | -2.138% |
| 2026-07-15 | 36.57 | 37.03 | 36.44 | 36.90 | +1.374% | 1,017,680 | -2.005% |
| 2026-07-14 | 36.29 | 36.89 | 36.07 | 36.40 | +1.252% | 951,280 | -0.659% |
| 2026-07-13 | 35.68 | 36.32 | 35.55 | 35.95 | +1.784% | 959,390 | +0.584% |
| 2026-07-10 | 34.71 | 35.34 | 34.58 | 35.32 | +2.674% | 1,014,392 | +2.378% |
| 2026-07-09 | 33.75 | 34.92 | 33.60 | 34.40 | +1.835% | 1,013,199 | +5.116% |
| 2026-07-08 | 33.14 | 33.87 | 33.11 | 33.78 | +1.993% | 1,136,318 | +7.046% |
| 2026-07-07 | 33.41 | 33.53 | 32.77 | 33.12 | -0.151% | 810,679 | +9.179% |
| 2026-07-06 | 33.09 | 33.78 | 33.09 | 33.17 | -0.120% | 829,641 | +9.014% |
| 2026-07-02 | 33.50 | 33.62 | 32.91 | 33.21 | -0.420% | 733,174 | +8.883% |
| 2026-07-01 | 33.06 | 33.54 | 33.00 | 33.35 | +1.245% | 958,274 | +8.426% |
| 2026-06-30 | 33.22 | 33.60 | 32.93 | 32.94 | -1.964% | 752,722 | +9.775% |
| 2026-06-29 | 33.23 | 33.95 | 32.88 | 33.60 | -0.356% | 889,902 | +7.619% |
| 2026-06-26 | 32.24 | 33.72 | 32.04 | 33.72 | +4.753% | 2,284,405 | +7.236% |
| 2026-06-25 | 31.76 | 32.42 | 31.38 | 32.19 | +1.867% | 742,908 | +12.333% |
| 2026-06-24 | 31.75 | 32.04 | 31.34 | 31.60 | -1.064% | 1,170,103 | +14.430% |
| 2026-06-23 | 31.71 | 31.96 | 31.46 | 31.94 | +0.821% | 1,133,355 | +13.212% |
| 2026-06-22 | 31.19 | 32.06 | 31.19 | 31.68 | +1.799% | 1,562,889 | +14.141% |
| 2026-06-18 | 31.34 | 31.41 | 30.78 | 31.12 | -0.448% | 3,645,467 | +16.195% |
| 2026-06-17 | 31.16 | 31.97 | 30.73 | 31.26 | -0.351% | 896,174 | +15.675% |
| 2026-06-16 | 31.08 | 31.47 | 30.96 | 31.37 | +0.320% | 1,322,540 | +15.269% |
| 2026-06-15 | 30.98 | 31.34 | 30.61 | 31.27 | -1.419% | 978,762 | +15.638% |
| 2026-06-12 | 31.42 | 32.24 | 31.42 | 31.72 | +0.891% | 551,383 | +13.997% |
| 2026-06-11 | 31.73 | 31.88 | 30.96 | 31.44 | -0.032% | 877,887 | +15.013% |
| 2026-06-10 | 31.16 | 31.89 | 30.94 | 31.45 | +1.028% | 942,899 | +14.976% |
| 2026-06-09 | 30.07 | 31.20 | 29.94 | 31.13 | +3.250% | 977,451 | +16.158% |
| 2026-06-08 | 29.98 | 30.46 | 29.82 | 30.15 | +1.073% | 857,327 | +19.934% |
| 2026-06-05 | 29.72 | 30.02 | 29.22 | 29.83 | +0.336% | 620,457 | +21.220% |
| 2026-06-04 | 29.07 | 29.88 | 29.07 | 29.73 | +1.815% | 593,218 | +21.628% |
| 2026-06-03 | 28.81 | 29.46 | 28.76 | 29.20 | +1.354% | 541,178 | +23.836% |
| 2026-06-02 | 29.18 | 29.53 | 28.76 | 28.81 | -1.538% | 592,718 | +25.512% |
| 2026-06-01 | 28.87 | 29.44 | 28.65 | 29.26 | +1.562% | 733,174 | +23.582% |
| 2026-05-29 | 28.03 | 28.96 | 28.03 | 28.81 | +1.230% | 870,389 | +25.512% |
| 2026-05-28 | 28.69 | 28.89 | 28.29 | 28.46 | -1.112% | 576,839 | +27.056% |
| 2026-05-27 | 29.11 | 29.31 | 28.63 | 28.78 | -2.009% | 535,612 | +25.643% |
| 2026-05-26 | 29.30 | 29.75 | 29.19 | 29.37 | -0.441% | 794,696 | +23.119% |
| 2026-05-22 | 28.89 | 29.57 | 28.82 | 29.50 | +2.111% | 907,243 | +22.576% |
| 2026-05-21 | 29.12 | 29.21 | 28.74 | 28.89 | -0.688% | 804,081 | +25.164% |
| 2026-05-20 | 28.61 | 29.17 | 28.49 | 29.09 | +1.820% | 864,217 | +24.304% |
| 2026-05-19 | 29.01 | 29.13 | 28.50 | 28.57 | -1.922% | 699,866 | +26.566% |
| 2026-05-18 | 28.49 | 29.48 | 28.41 | 29.13 | +2.390% | 973,054 | +24.133% |
| 2026-05-15 | 28.08 | 28.61 | 27.95 | 28.45 | +1.462% | 741,426 | +27.100% |
| 2026-05-14 | 27.60 | 28.20 | 27.42 | 28.04 | +2.411% | 797,944 | +28.959% |
| 2026-05-13 | 27.24 | 27.53 | 27.20 | 27.38 | -0.037% | 716,754 | +32.067% |
| 2026-05-12 | 27.27 | 27.48 | 26.69 | 27.39 | +0.773% | 738,890 | +32.019% |
| 2026-05-11 | 27.21 | 27.55 | 26.97 | 27.18 | +0.406% | 523,189 | +33.039% |
| 2026-05-08 | 26.86 | 27.32 | 26.56 | 27.07 | +0.632% | 602,923 | +33.580% |
| 2026-05-07 | 26.64 | 27.30 | 26.46 | 26.90 | +0.336% | 800,244 | +34.424% |
| 2026-05-06 | 27.35 | 27.55 | 26.62 | 26.81 | -2.968% | 1,015,903 | +34.875% |
| 2026-05-05 | 27.46 | 27.80 | 27.24 | 27.63 | +0.766% | 913,273 | +30.872% |
| 2026-05-04 | 27.00 | 27.44 | 26.84 | 27.42 | +1.181% | 809,782 | +31.875% |
| 2026-05-01 | 26.98 | 27.25 | 26.44 | 27.10 | +0.482% | 757,895 | +33.432% |
| 2026-04-30 | 26.70 | 27.14 | 26.37 | 26.97 | -0.148% | 816,088 | +34.075% |
| 2026-04-29 | 26.83 | 27.16 | 26.17 | 27.01 | +0.671% | 1,345,202 | +33.876% |
| 2026-04-28 | 26.71 | 27.63 | 26.49 | 26.83 | +2.210% | 1,218,305 | +34.775% |
| 2026-04-27 | 26.09 | 26.77 | 25.62 | 26.25 | +0.536% | 1,702,430 | +37.752% |
| 2026-04-24 | 28.75 | 29.80 | 24.96 | 26.11 | +10.918% | 3,189,694 | +38.491% |
| 2026-04-23 | 23.23 | 23.64 | 23.13 | 23.54 | +1.553% | 816,789 | +53.611% |
| 2026-04-22 | 23.69 | 23.73 | 23.11 | 23.18 | -2.070% | 617,191 | +55.997% |
| 2026-04-21 | 23.59 | 23.77 | 23.26 | 23.67 | +0.254% | 550,835 | +52.767% |
| 2026-04-20 | 23.28 | 23.71 | 23.14 | 23.61 | +0.768% | 523,478 | +53.155% |
| 2026-04-17 | 23.36 | 23.64 | 23.14 | 23.43 | +0.128% | 634,029 | +54.332% |
| 2026-04-16 | 23.83 | 24.04 | 23.29 | 23.40 | -1.928% | 544,526 | +54.530% |
| 2026-04-15 | 23.31 | 23.89 | 23.23 | 23.86 | +2.272% | 526,274 | +51.551% |
| 2026-04-14 | 23.06 | 23.36 | 22.82 | 23.33 | +0.821% | 786,981 | +54.994% |
| 2026-04-13 | 23.31 | 23.31 | 22.78 | 23.14 | -0.984% | 490,701 | +56.266% |
| 2026-04-10 | 23.78 | 23.82 | 23.20 | 23.37 | -2.258% | 446,933 | +54.728% |
| 2026-04-09 | 23.79 | 24.05 | 23.63 | 23.91 | +0.252% | 682,417 | +51.234% |
| 2026-04-08 | 23.52 | 24.01 | 23.46 | 23.85 | +1.145% | 724,518 | +51.614% |
| 2026-04-07 | 23.19 | 23.80 | 23.19 | 23.58 | +1.507% | 536,954 | +53.350% |
| 2026-04-06 | 23.20 | 23.39 | 23.14 | 23.23 | -0.938% | 1,008,099 | +55.661% |
| 2026-04-02 | 23.04 | 23.52 | 22.65 | 23.45 | +1.691% | 694,243 | +54.200% |
| 2026-04-01 | 22.84 | 23.15 | 22.59 | 23.06 | -0.043% | 917,538 | +56.808% |
| 2026-03-31 | 23.41 | 23.41 | 22.85 | 23.07 | +0.043% | 600,705 | +56.740% |
| 2026-03-30 | 23.27 | 23.42 | 23.01 | 23.06 | -1.284% | 438,018 | +56.808% |
| 2026-03-27 | 23.43 | 23.57 | 23.20 | 23.36 | -0.469% | 558,717 | +54.795% |
| 2026-03-26 | 22.97 | 23.56 | 22.97 | 23.47 | +1.646% | 430,501 | +54.069% |
| 2026-03-25 | 23.25 | 23.25 | 22.71 | 23.09 | +0.522% | 682,335 | +56.605% |
| 2026-03-24 | 22.86 | 23.37 | 22.86 | 22.97 | +0.349% | 923,664 | +57.423% |
| 2026-03-23 | 22.65 | 23.37 | 22.65 | 22.89 | +1.104% | 843,096 | +57.973% |
| 2026-03-20 | 22.65 | 22.75 | 22.21 | 22.64 | +0.133% | 3,338,418 | +59.717% |
| 2026-03-19 | 22.57 | 22.84 | 22.38 | 22.61 | -0.703% | 578,335 | +59.929% |
| 2026-03-18 | 23.26 | 23.30 | 22.73 | 22.77 | -1.343% | 625,083 | +58.805% |
| 2026-03-17 | 22.93 | 23.18 | 22.91 | 23.08 | +2.169% | 651,066 | +56.672% |
| 2026-03-16 | 22.93 | 23.06 | 22.57 | 22.59 | -0.921% | 679,890 | +60.071% |
| 2026-03-13 | 23.23 | 23.23 | 22.70 | 22.80 | -1.256% | 685,217 | +58.596% |
| 2026-03-12 | 23.33 | 23.44 | 23.08 | 23.09 | -2.120% | 716,912 | +56.605% |
| 2026-03-11 | 23.38 | 23.76 | 23.30 | 23.59 | +0.085% | 585,527 | +53.285% |
| 2026-03-10 | 23.63 | 23.91 | 23.45 | 23.57 | -0.085% | 532,552 | +53.415% |
| 2026-03-09 | 24.27 | 24.27 | 23.20 | 23.59 | -3.399% | 1,074,006 | +53.285% |
| 2026-03-06 | 24.75 | 24.91 | 24.11 | 24.42 | -0.611% | 525,481 | +48.075% |
| 2026-03-05 | 24.32 | 24.85 | 24.32 | 24.57 | +0.081% | 782,381 | +47.171% |
| 2026-03-04 | 24.52 | 24.80 | 24.27 | 24.55 | +0.245% | 544,968 | +47.291% |
| 2026-03-03 | 23.46 | 24.77 | 23.46 | 24.49 | -1.962% | 779,637 | +47.652% |
| 2026-03-02 | 24.92 | 25.11 | 24.64 | 24.98 | +0.120% | 764,224 | +44.756% |
| 2026-02-27 | 25.00 | 25.27 | 24.87 | 24.95 | -0.874% | 925,602 | +44.930% |
| 2026-02-26 | 25.40 | 25.66 | 24.98 | 25.17 | -0.945% | 783,080 | +43.663% |
| 2026-02-25 | 25.22 | 25.44 | 24.82 | 25.41 | +0.994% | 628,482 | +42.306% |
| 2026-02-24 | 25.04 | 25.46 | 24.80 | 25.16 | +0.439% | 940,311 | +43.720% |
| 2026-02-23 | 24.88 | 25.11 | 23.93 | 25.05 | +0.320% | 1,478,151 | +44.351% |
| 2026-02-20 | 25.40 | 26.51 | 24.38 | 24.97 | -6.093% | 1,645,302 | +44.814% |
| 2026-02-19 | 26.34 | 26.67 | 26.07 | 26.59 | +0.605% | 833,849 | +35.991% |
| 2026-02-18 | 26.69 | 27.02 | 26.12 | 26.43 | -0.714% | 846,657 | +36.814% |
| 2026-02-17 | 26.67 | 26.78 | 26.09 | 26.62 | -0.635% | 807,612 | +35.838% |
| 2026-02-13 | 26.31 | 26.83 | 26.20 | 26.79 | +1.670% | 630,548 | +34.976% |
| 2026-02-12 | 27.53 | 27.60 | 25.92 | 26.35 | -3.692% | 763,152 | +37.230% |
| 2026-02-11 | 27.13 | 27.41 | 26.88 | 27.36 | +1.109% | 582,920 | +32.164% |
| 2026-02-10 | 27.55 | 27.64 | 26.92 | 27.06 | -1.957% | 1,254,599 | +33.629% |
| 2026-02-09 | 27.81 | 28.02 | 27.55 | 27.60 | -1.393% | 445,174 | +31.014% |
| 2026-02-06 | 27.47 | 28.08 | 27.45 | 27.99 | +2.377% | 1,014,293 | +29.189% |
| 2026-02-05 | 27.53 | 27.72 | 27.23 | 27.34 | -0.509% | 615,624 | +32.260% |
| 2026-02-04 | 27.19 | 27.92 | 27.19 | 27.48 | +1.967% | 676,625 | +31.587% |
| 2026-02-03 | 26.74 | 27.57 | 26.45 | 26.95 | -0.517% | 673,379 | +34.174% |
| 2026-02-02 | 26.67 | 27.19 | 26.36 | 27.09 | +0.669% | 590,727 | +33.481% |
| 2026-01-30 | 26.41 | 26.97 | 26.11 | 26.91 | +0.598% | 1,141,874 | +34.374% |
| 2026-01-29 | 26.20 | 26.91 | 26.07 | 26.75 | +3.964% | 643,166 | +35.178% |
| 2026-01-28 | 26.47 | 26.55 | 25.55 | 25.73 | -1.115% | 860,140 | +40.536% |
| 2026-01-27 | 25.99 | 26.23 | 25.89 | 26.02 | -0.077% | 505,778 | +38.970% |
| 2026-01-26 | 26.50 | 26.70 | 25.96 | 26.04 | -1.438% | 584,700 | +38.863% |
| 2026-01-23 | 26.42 | 26.73 | 26.20 | 26.42 | -0.527% | 406,814 | +36.866% |
| 2026-01-22 | 26.79 | 26.94 | 26.34 | 26.56 | -0.263% | 494,559 | +36.145% |
| 2026-01-21 | 26.32 | 26.96 | 26.30 | 26.63 | +2.779% | 690,352 | +35.787% |
| 2026-01-20 | 27.76 | 28.02 | 25.84 | 25.91 | -6.123% | 1,322,359 | +39.560% |
| 2026-01-16 | 28.04 | 28.09 | 27.32 | 27.60 | -1.639% | 1,174,585 | +31.014% |
| 2026-01-15 | 27.32 | 28.16 | 27.24 | 28.06 | +2.484% | 1,032,520 | +28.867% |
| 2026-01-14 | 27.68 | 27.95 | 27.14 | 27.38 | -0.725% | 1,049,853 | +32.067% |
| 2026-01-13 | 27.31 | 27.75 | 27.14 | 27.58 | +1.211% | 2,342,435 | +31.109% |
| 2026-01-12 | 27.01 | 27.46 | 26.93 | 27.25 | +0.665% | 1,152,362 | +32.697% |
| 2026-01-09 | 27.02 | 27.39 | 26.82 | 27.07 | +0.632% | 950,672 | +33.580% |
| 2026-01-08 | 26.28 | 27.30 | 26.23 | 26.90 | +2.281% | 1,367,887 | +34.424% |
| 2026-01-07 | 26.22 | 26.57 | 26.08 | 26.30 | +0.574% | 1,065,880 | +37.490% |
| 2026-01-06 | 25.45 | 26.18 | 25.23 | 26.15 | +2.872% | 1,267,672 | +38.279% |
| 2026-01-05 | 24.50 | 25.49 | 24.50 | 25.42 | +5.390% | 1,140,718 | +42.250% |
| 2026-01-02 | 23.44 | 24.23 | 23.44 | 24.12 | +2.945% | 1,046,054 | +49.917% |
| 2025-12-31 | 23.76 | 23.77 | 23.41 | 23.43 | -0.888% | 421,938 | +54.332% |
| 2025-12-30 | 23.76 | 23.87 | 23.62 | 23.64 | -0.253% | 552,210 | +52.961% |
| 2025-12-29 | 23.60 | 23.74 | 23.48 | 23.70 | +0.637% | 416,243 | +52.574% |
| 2025-12-26 | 23.40 | 23.58 | 23.26 | 23.55 | +0.213% | 386,724 | +53.546% |
| 2025-12-24 | 23.25 | 23.50 | 23.23 | 23.50 | +0.599% | 396,762 | +53.872% |
| 2025-12-23 | 23.38 | 23.43 | 23.09 | 23.36 | +0.301% | 496,688 | +54.795% |
| 2025-12-22 | 23.45 | 23.76 | 23.06 | 23.29 | -1.230% | 685,122 | +55.260% |
| 2025-12-19 | 23.66 | 23.72 | 23.32 | 23.58 | -0.296% | 2,665,815 | +53.350% |
| 2025-12-18 | 23.56 | 23.88 | 23.44 | 23.65 | +0.425% | 2,513,375 | +52.896% |
| 2025-12-17 | 23.71 | 23.96 | 23.54 | 23.55 | -0.507% | 874,376 | +53.546% |
| 2025-12-16 | 24.36 | 24.36 | 23.61 | 23.67 | -3.348% | 1,193,803 | +52.767% |
| 2025-12-15 | 24.21 | 24.56 | 23.58 | 24.49 | +1.115% | 2,150,452 | +47.652% |
| 2025-12-12 | 24.08 | 24.32 | 23.92 | 24.22 | +0.749% | 796,122 | +49.298% |
| 2025-12-11 | 23.97 | 24.29 | 23.81 | 24.04 | +0.334% | 1,081,611 | +50.416% |
| 2025-12-10 | 24.25 | 24.25 | 23.78 | 23.96 | -1.277% | 1,464,884 | +50.918% |
| 2025-12-09 | 23.99 | 24.36 | 23.87 | 24.27 | +1.846% | 1,093,697 | +48.991% |
| 2025-12-08 | 24.28 | 24.28 | 23.70 | 23.83 | -1.570% | 864,870 | +51.742% |
| 2025-12-05 | 24.35 | 24.92 | 24.03 | 24.21 | +0.749% | 807,568 | +49.360% |
| 2025-12-04 | 23.67 | 24.07 | 23.64 | 24.03 | +1.179% | 595,812 | +50.479% |
| 2025-12-03 | 23.43 | 23.76 | 23.32 | 23.75 | +1.323% | 523,828 | +52.253% |
| 2025-12-02 | 23.31 | 23.44 | 22.88 | 23.44 | +0.558% | 687,655 | +54.266% |
| 2025-12-01 | 23.31 | 23.49 | 23.22 | 23.31 | +0.561% | 570,095 | +55.127% |
| 2025-11-28 | 23.61 | 23.68 | 23.06 | 23.18 | -2.153% | 315,676 | +55.997% |
| 2025-11-26 | 23.80 | 24.04 | 23.64 | 23.69 | -0.420% | 758,966 | +52.638% |
| 2025-11-25 | 23.71 | 23.95 | 23.35 | 23.79 | -0.293% | 517,505 | +51.997% |
| 2025-11-24 | 23.75 | 23.90 | 23.46 | 23.86 | -0.417% | 741,389 | +51.551% |
| 2025-11-21 | 23.12 | 24.03 | 22.81 | 23.96 | +3.948% | 910,636 | +50.918% |
| 2025-11-20 | 23.39 | 23.50 | 23.00 | 23.05 | -1.115% | 673,502 | +56.876% |
| 2025-11-19 | 23.68 | 23.74 | 23.30 | 23.31 | -2.387% | 679,739 | +55.127% |
| 2025-11-18 | 23.82 | 24.16 | 23.55 | 23.88 | +0.168% | 603,290 | +51.424% |
| 2025-11-17 | 25.00 | 25.00 | 23.75 | 23.84 | -4.678% | 1,003,645 | +51.678% |
| 2025-11-14 | 24.96 | 25.22 | 24.74 | 25.01 | +0.523% | 735,500 | +44.582% |
| 2025-11-13 | 24.26 | 25.00 | 24.26 | 24.88 | +2.471% | 820,977 | +45.338% |
| 2025-11-12 | 24.25 | 24.43 | 23.66 | 24.28 | -0.328% | 1,138,777 | +48.929% |
| 2025-11-11 | 25.73 | 25.80 | 24.18 | 24.36 | -4.769% | 1,285,020 | +48.440% |
| 2025-11-10 | 25.58 | 25.74 | 25.31 | 25.58 | +0.117% | 527,182 | +41.360% |
| 2025-11-07 | 26.02 | 26.26 | 25.48 | 25.55 | -1.769% | 562,594 | +41.526% |
| 2025-11-06 | 25.61 | 26.16 | 25.35 | 26.01 | +1.325% | 581,169 | +39.023% |
| 2025-11-05 | 25.92 | 26.11 | 25.64 | 25.67 | -0.504% | 761,817 | +40.865% |
| 2025-11-04 | 25.75 | 26.17 | 25.60 | 25.80 | -1.149% | 689,904 | +40.155% |
| 2025-11-03 | 25.83 | 26.19 | 25.55 | 26.10 | +0.967% | 557,693 | +38.544% |
| 2025-10-31 | 25.80 | 26.16 | 25.75 | 25.85 | -0.193% | 592,844 | +39.884% |
| 2025-10-30 | 25.67 | 26.28 | 25.67 | 25.90 | +0.857% | 635,974 | +39.614% |
| 2025-10-29 | 25.61 | 26.14 | 25.58 | 25.68 | -0.388% | 675,082 | +40.810% |
| 2025-10-28 | 26.40 | 26.45 | 25.51 | 25.78 | -2.089% | 891,600 | +40.264% |
| 2025-10-27 | 26.69 | 26.85 | 26.30 | 26.33 | -1.238% | 564,987 | +37.334% |
| 2025-10-24 | 26.44 | 26.67 | 25.42 | 26.66 | +3.494% | 1,112,878 | +35.634% |
| 2025-10-23 | 25.53 | 25.96 | 25.36 | 25.76 | +0.704% | 661,896 | +40.373% |
| 2025-10-22 | 25.62 | 25.72 | 25.46 | 25.58 | +0.274% | 607,243 | +41.360% |
| 2025-10-21 | 25.43 | 25.69 | 25.36 | 25.51 | -0.117% | 445,354 | +41.748% |
| 2025-10-20 | 25.19 | 25.57 | 25.19 | 25.54 | +1.712% | 345,363 | +41.582% |
| 2025-10-17 | 24.77 | 25.16 | 24.73 | 25.11 | +1.128% | 463,350 | +44.006% |
| 2025-10-16 | 25.09 | 25.20 | 24.52 | 24.83 | -1.351% | 470,790 | +45.630% |
| 2025-10-15 | 25.43 | 25.68 | 25.04 | 25.17 | -0.474% | 585,897 | +43.663% |
| 2025-10-14 | 24.99 | 25.44 | 24.93 | 25.29 | +0.637% | 454,556 | +42.981% |
| 2025-10-13 | 24.98 | 25.26 | 24.86 | 25.13 | +1.535% | 277,455 | +43.892% |
| 2025-10-10 | 25.02 | 25.28 | 24.73 | 24.75 | -1.708% | 705,612 | +46.101% |
| 2025-10-09 | 25.68 | 25.75 | 25.05 | 25.18 | -1.448% | 468,592 | +43.606% |
| 2025-10-08 | 25.59 | 25.70 | 25.34 | 25.55 | -0.622% | 318,595 | +41.526% |
| 2025-10-07 | 25.99 | 26.17 | 25.41 | 25.71 | -1.039% | 466,685 | +40.646% |
| 2025-10-06 | 26.09 | 26.27 | 25.93 | 25.98 | -0.345% | 523,704 | +39.184% |
| 2025-10-03 | 26.25 | 26.55 | 26.05 | 26.07 | 0.000% | 474,220 | +38.703% |
| 2025-10-02 | 26.01 | 26.30 | 25.52 | 26.07 | -0.115% | 428,882 | +38.703% |
| 2025-10-01 | 25.95 | 26.14 | 25.70 | 26.10 | +0.578% | 397,084 | +38.544% |
| 2025-09-30 | 25.84 | 25.97 | 25.62 | 25.95 | -0.651% | 406,488 | +39.345% |
| 2025-09-29 | 26.21 | 26.28 | 25.82 | 26.12 | -0.609% | 498,270 | +38.438% |
| 2025-09-26 | 26.10 | 26.39 | 26.07 | 26.28 | +0.728% | 378,033 | +37.595% |
| 2025-09-25 | 26.28 | 26.29 | 25.96 | 26.09 | -0.798% | 508,230 | +38.597% |
| 2025-09-24 | 26.31 | 26.77 | 26.27 | 26.30 | -0.717% | 468,045 | +37.490% |
| 2025-09-23 | 26.29 | 26.67 | 26.26 | 26.49 | +1.572% | 589,636 | +36.504% |
| 2025-09-22 | 26.27 | 26.50 | 26.06 | 26.08 | -1.212% | 806,699 | +38.650% |
| 2025-09-19 | 27.02 | 27.02 | 26.35 | 26.40 | -1.932% | 3,736,732 | +36.970% |
| 2025-09-18 | 26.25 | 26.95 | 26.22 | 26.92 | +2.787% | 1,900,227 | +34.324% |
| 2025-09-17 | 26.16 | 26.62 | 25.99 | 26.19 | +0.615% | 789,520 | +38.068% |
| 2025-09-16 | 25.58 | 26.08 | 25.54 | 26.03 | +2.400% | 557,719 | +38.917% |
| 2025-09-15 | 25.37 | 25.55 | 25.11 | 25.42 | +0.197% | 674,501 | +42.250% |
| 2025-09-12 | 25.92 | 25.93 | 25.36 | 25.37 | -2.046% | 469,199 | +42.531% |
| 2025-09-11 | 25.31 | 25.91 | 25.25 | 25.90 | +1.888% | 784,109 | +39.614% |
| 2025-09-10 | 25.82 | 25.88 | 25.25 | 25.42 | -2.005% | 790,457 | +42.250% |
| 2025-09-09 | 25.92 | 26.47 | 25.82 | 25.94 | -1.817% | 604,534 | +39.399% |
| 2025-09-08 | 26.75 | 26.86 | 25.91 | 26.42 | -0.751% | 868,264 | +36.866% |
| 2025-09-05 | 26.62 | 26.79 | 26.28 | 26.62 | -0.597% | 3,300,862 | +35.838% |
| 2025-09-04 | 27.22 | 27.22 | 26.61 | 26.78 | -1.941% | 586,884 | +35.026% |
| 2025-09-03 | 27.17 | 27.53 | 27.05 | 27.31 | +0.961% | 751,554 | +32.406% |
| 2025-09-02 | 26.49 | 27.06 | 26.49 | 27.05 | +0.895% | 530,275 | +33.678% |
| 2025-08-29 | 26.82 | 26.96 | 26.54 | 26.81 | 0.000% | 477,028 | +34.875% |
| 2025-08-28 | 27.14 | 27.14 | 26.53 | 26.81 | -1.070% | 962,554 | +34.875% |
| 2025-08-27 | 26.48 | 27.16 | 26.48 | 27.10 | +1.689% | 366,297 | +33.432% |
| 2025-08-26 | 26.44 | 26.68 | 26.43 | 26.65 | +0.263% | 522,905 | +35.685% |
| 2025-08-25 | 26.75 | 26.93 | 26.58 | 26.58 | -0.710% | 472,504 | +36.042% |
| 2025-08-22 | 26.09 | 26.91 | 25.98 | 26.77 | +3.679% | 556,841 | +35.077% |
| 2025-08-21 | 25.59 | 25.84 | 25.35 | 25.82 | 0.000% | 525,835 | +40.046% |
| 2025-08-20 | 25.88 | 25.97 | 25.72 | 25.82 | -0.077% | 526,289 | +40.046% |
| 2025-08-19 | 25.62 | 25.85 | 25.44 | 25.84 | +0.898% | 509,257 | +39.938% |
| 2025-08-18 | 25.14 | 25.77 | 25.13 | 25.61 | +1.265% | 457,439 | +41.195% |
| 2025-08-15 | 25.73 | 25.74 | 25.24 | 25.29 | -1.672% | 660,589 | +42.981% |
| 2025-08-14 | 25.84 | 25.86 | 25.45 | 25.72 | -1.115% | 580,732 | +40.591% |
| 2025-08-13 | 25.55 | 26.05 | 25.45 | 26.01 | +1.761% | 738,335 | +39.023% |
| 2025-08-12 | 25.15 | 25.74 | 25.04 | 25.56 | +1.995% | 620,411 | +41.471% |
| 2025-08-11 | 25.38 | 25.45 | 24.98 | 25.06 | -1.455% | 679,852 | +44.294% |
| 2025-08-08 | 25.25 | 25.70 | 25.05 | 25.43 | +0.993% | 495,445 | +42.194% |
| 2025-08-07 | 25.17 | 25.33 | 25.02 | 25.18 | +0.119% | 472,253 | +43.606% |
| 2025-08-06 | 24.81 | 25.16 | 24.69 | 25.15 | +1.248% | 710,318 | +43.777% |
| 2025-08-05 | 25.43 | 25.43 | 24.83 | 24.84 | -1.663% | 799,006 | +45.572% |
| 2025-08-04 | 25.17 | 25.53 | 25.05 | 25.26 | +0.040% | 685,504 | +43.151% |
| 2025-08-01 | 26.80 | 27.31 | 25.02 | 25.25 | -7.407% | 1,369,686 | +43.208% |
| 2025-07-31 | 27.51 | 27.77 | 26.93 | 27.27 | -1.446% | 699,819 | +32.600% |
| 2025-07-30 | 28.29 | 28.36 | 27.60 | 27.67 | -2.226% | 913,621 | +30.683% |
| 2025-07-29 | 28.53 | 28.53 | 28.23 | 28.30 | +0.142% | 491,105 | +27.774% |
| 2025-07-28 | 28.27 | 28.44 | 28.16 | 28.26 | +0.142% | 604,394 | +27.955% |
| 2025-07-25 | 28.49 | 28.49 | 28.00 | 28.22 | -0.423% | 300,621 | +28.136% |
| 2025-07-24 | 28.35 | 28.61 | 28.17 | 28.34 | -1.460% | 394,882 | +27.594% |
| 2025-07-23 | 28.29 | 28.76 | 28.29 | 28.76 | +1.769% | 452,911 | +25.730% |
| 2025-07-22 | 27.99 | 28.47 | 27.95 | 28.26 | +0.713% | 386,785 | +27.955% |
| 2025-07-21 | 28.29 | 28.32 | 28.01 | 28.06 | -0.107% | 737,037 | +28.867% |
| 2025-07-18 | 28.75 | 28.75 | 27.99 | 28.09 | -0.952% | 502,890 | +28.729% |
| 2025-07-17 | 28.48 | 28.78 | 28.30 | 28.36 | -0.804% | 809,055 | +27.504% |
| 2025-07-16 | 28.75 | 28.86 | 28.38 | 28.59 | -0.070% | 415,636 | +26.478% |
| 2025-07-15 | 29.14 | 29.18 | 28.61 | 28.61 | -1.920% | 433,719 | +26.389% |
| 2025-07-14 | 29.08 | 29.22 | 28.96 | 29.17 | -0.103% | 339,581 | +23.963% |
| 2025-07-11 | 29.31 | 29.45 | 29.19 | 29.20 | -0.782% | 369,453 | +23.836% |
| 2025-07-10 | 28.98 | 29.54 | 28.98 | 29.43 | +1.204% | 440,273 | +22.868% |
| 2025-07-09 | 29.60 | 29.68 | 29.02 | 29.08 | -1.390% | 374,057 | +24.347% |
| 2025-07-08 | 29.28 | 29.66 | 29.28 | 29.49 | +0.683% | 645,586 | +22.618% |
| 2025-07-07 | 29.34 | 29.72 | 29.20 | 29.29 | -1.147% | 496,668 | +23.455% |
| 2025-07-03 | 29.53 | 29.85 | 29.53 | 29.63 | +0.237% | 252,965 | +22.038% |
| 2025-07-02 | 29.15 | 29.63 | 28.92 | 29.56 | +1.896% | 581,136 | +22.327% |
| 2025-07-01 | 28.29 | 29.19 | 28.14 | 29.01 | +2.328% | 827,821 | +24.647% |
| 2025-06-30 | 28.20 | 28.50 | 28.12 | 28.35 | +0.639% | 681,186 | +27.549% |
| 2025-06-27 | 28.18 | 28.27 | 27.91 | 28.17 | +0.071% | 920,373 | +28.364% |
| 2025-06-26 | 27.31 | 28.17 | 27.31 | 28.15 | +3.076% | 464,173 | +28.455% |
| 2025-06-25 | 27.50 | 27.52 | 27.24 | 27.31 | -0.582% | 620,091 | +32.406% |
| 2025-06-24 | 27.30 | 27.66 | 27.13 | 27.47 | +0.255% | 725,982 | +31.635% |
| 2025-06-23 | 27.72 | 27.84 | 27.14 | 27.40 | -1.439% | 854,656 | +31.971% |
| 2025-06-20 | 28.14 | 28.27 | 27.62 | 27.80 | -0.856% | 2,054,575 | +30.072% |
| 2025-06-18 | 28.02 | 28.43 | 28.00 | 28.04 | -0.071% | 580,642 | +28.959% |
| 2025-06-17 | 28.41 | 28.42 | 28.03 | 28.06 | -1.440% | 553,676 | +28.867% |
| 2025-06-16 | 28.06 | 28.57 | 27.94 | 28.47 | +1.715% | 613,758 | +27.011% |
| 2025-06-13 | 28.37 | 28.47 | 27.83 | 27.99 | -1.130% | 621,261 | +29.189% |
| 2025-06-12 | 28.35 | 28.47 | 28.04 | 28.31 | -0.771% | 508,101 | +27.729% |
| 2025-06-11 | 28.33 | 28.63 | 28.20 | 28.53 | +0.955% | 555,744 | +26.744% |
| 2025-06-10 | 28.13 | 28.61 | 28.13 | 28.26 | +0.677% | 564,113 | +27.955% |
| 2025-06-09 | 28.10 | 28.34 | 27.98 | 28.07 | +0.143% | 355,181 | +28.821% |
| 2025-06-06 | 28.12 | 28.50 | 27.90 | 28.03 | +1.890% | 603,244 | +29.005% |
| 2025-06-05 | 27.52 | 27.76 | 27.17 | 27.51 | +0.182% | 566,503 | +31.443% |
| 2025-06-04 | 27.59 | 27.66 | 27.36 | 27.46 | -0.399% | 361,897 | +31.682% |
| 2025-06-03 | 27.56 | 27.77 | 27.28 | 27.57 | +0.145% | 345,063 | +31.157% |
| 2025-06-02 | 27.64 | 27.64 | 27.06 | 27.53 | +0.511% | 535,810 | +31.348% |
| 2025-05-30 | 27.86 | 27.90 | 27.38 | 27.39 | -1.863% | 1,162,476 | +32.019% |
| 2025-05-29 | 27.64 | 27.91 | 27.45 | 27.91 | +1.233% | 400,294 | +29.559% |
| 2025-05-28 | 27.89 | 28.00 | 27.55 | 27.57 | -1.041% | 493,534 | +31.157% |
| 2025-05-27 | 27.55 | 27.97 | 27.40 | 27.86 | +1.939% | 450,597 | +29.792% |
| 2025-05-23 | 26.68 | 27.38 | 26.68 | 27.33 | +0.774% | 672,117 | +32.309% |
| 2025-05-22 | 27.04 | 27.28 | 26.82 | 27.12 | -0.110% | 445,459 | +33.333% |
| 2025-05-21 | 27.38 | 27.68 | 27.10 | 27.15 | -2.021% | 429,529 | +33.186% |
| 2025-05-20 | 27.76 | 27.98 | 27.61 | 27.71 | -0.072% | 478,662 | +30.494% |
| 2025-05-19 | 27.50 | 27.79 | 27.41 | 27.73 | -0.036% | 419,134 | +30.400% |
| 2025-05-16 | 27.67 | 27.86 | 27.52 | 27.74 | +0.544% | 435,997 | +30.353% |
| 2025-05-15 | 27.13 | 27.59 | 27.11 | 27.59 | +1.248% | 417,588 | +31.062% |
| 2025-05-14 | 27.55 | 27.57 | 27.21 | 27.25 | -1.447% | 477,812 | +32.697% |
| 2025-05-13 | 27.45 | 27.89 | 27.37 | 27.65 | +1.542% | 500,080 | +30.778% |
| 2025-05-12 | 27.80 | 27.80 | 27.00 | 27.23 | +1.642% | 637,398 | +32.795% |
| 2025-05-09 | 26.86 | 27.00 | 26.64 | 26.79 | +0.866% | 482,046 | +34.976% |
| 2025-05-08 | 26.24 | 26.58 | 26.10 | 26.56 | +2.115% | 790,717 | +36.145% |
| 2025-05-07 | 25.92 | 26.14 | 25.71 | 26.01 | +0.347% | 592,288 | +39.023% |
| 2025-05-06 | 26.07 | 26.37 | 25.80 | 25.92 | -0.499% | 1,263,014 | +39.506% |
| 2025-05-05 | 25.60 | 26.10 | 25.60 | 26.05 | +0.930% | 948,546 | +38.810% |
| 2025-05-02 | 25.76 | 26.01 | 25.56 | 25.81 | +1.534% | 978,726 | +40.101% |
| 2025-05-01 | 24.98 | 25.64 | 24.98 | 25.42 | +1.315% | 1,049,916 | +42.250% |
| 2025-04-30 | 24.51 | 25.20 | 24.13 | 25.09 | +1.129% | 1,010,646 | +44.121% |
| 2025-04-29 | 24.84 | 24.95 | 24.51 | 24.81 | -0.081% | 586,251 | +45.748% |
| 2025-04-28 | 24.22 | 25.00 | 24.22 | 24.83 | +2.858% | 1,099,078 | +45.630% |
| 2025-04-25 | 24.61 | 24.61 | 23.45 | 24.14 | -1.830% | 1,745,049 | +49.793% |
| 2025-04-24 | 23.94 | 24.69 | 23.75 | 24.59 | +2.501% | 879,542 | +47.052% |
| 2025-04-23 | 24.12 | 24.60 | 23.78 | 23.99 | +0.883% | 926,405 | +50.729% |
| 2025-04-22 | 23.48 | 23.96 | 23.39 | 23.78 | +2.633% | 602,983 | +52.061% |
| 2025-04-21 | 23.56 | 23.56 | 22.70 | 23.17 | -2.319% | 943,603 | +56.064% |
| 2025-04-17 | 23.49 | 23.89 | 23.05 | 23.72 | +0.936% | 1,171,377 | +52.445% |
| 2025-04-16 | 23.88 | 24.08 | 23.38 | 23.50 | -1.385% | 521,961 | +53.872% |
| 2025-04-15 | 23.93 | 24.18 | 23.73 | 23.83 | 0.000% | 397,185 | +51.742% |