AROC
Archrock Inc
stockNYSE
Market OpenOct 26, 2026 12:38:29 PM EDT
29.89USD+2.644%(+0.77)261,683
AROC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 29.15 | 30.09 | 29.07 | 29.89 | +2.644% | 261,683 | 0.000% |
| 2026-10-23 | 28.41 | 29.33 | 28.20 | 29.12 | +2.571% | 1,218,608 | +2.644% |
| 2026-10-22 | 29.68 | 29.71 | 27.95 | 28.39 | -4.636% | 1,677,871 | +5.284% |
| 2026-10-21 | 29.50 | 30.05 | 29.31 | 29.77 | +1.917% | 1,360,335 | +0.403% |
| 2026-10-20 | 29.59 | 29.65 | 28.91 | 29.21 | -0.612% | 2,315,556 | +2.328% |
| 2026-10-19 | 29.79 | 29.89 | 29.14 | 29.39 | -0.575% | 1,814,209 | +1.701% |
| 2026-10-16 | 29.47 | 29.68 | 29.21 | 29.56 | +1.060% | 2,010,552 | +1.116% |
| 2026-10-15 | 29.60 | 29.65 | 28.42 | 29.25 | -1.813% | 1,497,462 | +2.188% |
| 2026-10-14 | 30.69 | 30.69 | 29.42 | 29.79 | -2.901% | 1,306,279 | +0.336% |
| 2026-10-13 | 30.40 | 30.72 | 29.93 | 30.68 | +1.154% | 1,627,524 | -2.575% |
| 2026-10-12 | 30.31 | 30.42 | 29.88 | 30.33 | +0.165% | 1,098,594 | -1.451% |
| 2026-10-09 | 30.54 | 30.74 | 30.19 | 30.28 | -0.198% | 991,966 | -1.288% |
| 2026-10-08 | 30.12 | 30.54 | 29.97 | 30.34 | +0.831% | 1,488,505 | -1.483% |
| 2026-10-07 | 30.62 | 31.00 | 29.98 | 30.09 | -2.400% | 1,683,709 | -0.665% |
| 2026-10-06 | 30.18 | 30.95 | 29.82 | 30.83 | +2.425% | 1,839,280 | -3.049% |
| 2026-10-05 | 30.37 | 30.82 | 29.84 | 30.10 | -0.758% | 1,979,891 | -0.698% |
| 2026-10-02 | 30.36 | 31.34 | 30.21 | 30.33 | -0.296% | 1,453,509 | -1.451% |
| 2026-10-01 | 30.17 | 30.49 | 29.92 | 30.42 | +0.429% | 1,371,826 | -1.742% |
| 2026-09-30 | 30.07 | 30.60 | 29.75 | 30.29 | +1.000% | 1,396,967 | -1.321% |
| 2026-09-29 | 30.32 | 30.80 | 29.89 | 29.99 | -1.833% | 1,269,860 | -0.333% |
| 2026-09-28 | 30.87 | 31.04 | 30.34 | 30.55 | +0.394% | 979,117 | -2.160% |
| 2026-09-25 | 30.44 | 31.02 | 30.30 | 30.43 | -0.815% | 1,333,629 | -1.775% |
| 2026-09-24 | 30.97 | 30.99 | 29.93 | 30.68 | -0.519% | 1,234,647 | -2.575% |
| 2026-09-23 | 30.44 | 31.01 | 30.25 | 30.84 | +1.447% | 960,112 | -3.080% |
| 2026-09-22 | 30.56 | 31.36 | 30.35 | 30.40 | -1.074% | 1,512,132 | -1.678% |
| 2026-09-21 | 31.50 | 31.59 | 30.69 | 30.73 | -2.630% | 987,728 | -2.733% |
| 2026-09-18 | 31.18 | 31.61 | 31.00 | 31.56 | +1.089% | 4,487,854 | -5.292% |
| 2026-09-17 | 31.30 | 31.68 | 30.90 | 31.22 | +0.548% | 1,856,006 | -4.260% |
| 2026-09-16 | 30.70 | 31.66 | 30.63 | 31.05 | +1.537% | 1,793,323 | -3.736% |
| 2026-09-15 | 30.61 | 30.99 | 29.86 | 30.58 | +0.295% | 2,859,533 | -2.256% |
| 2026-09-14 | 32.27 | 32.27 | 30.44 | 30.49 | -6.958% | 2,805,415 | -1.968% |
| 2026-09-11 | 32.71 | 33.16 | 32.32 | 32.77 | +1.267% | 1,082,568 | -8.789% |
| 2026-09-10 | 33.02 | 33.02 | 31.97 | 32.36 | -1.820% | 2,297,025 | -7.633% |
| 2026-09-09 | 33.54 | 33.95 | 32.73 | 32.96 | -1.199% | 1,519,425 | -9.314% |
| 2026-09-08 | 32.93 | 33.57 | 32.58 | 33.36 | +2.050% | 1,849,065 | -10.402% |
| 2026-09-04 | 32.50 | 32.73 | 32.13 | 32.69 | +0.399% | 1,128,589 | -8.565% |
| 2026-09-03 | 32.24 | 33.03 | 32.07 | 32.56 | +0.805% | 1,688,274 | -8.200% |
| 2026-09-02 | 31.50 | 32.41 | 31.10 | 32.30 | +1.925% | 2,035,080 | -7.461% |
| 2026-09-01 | 31.55 | 31.99 | 31.18 | 31.69 | +0.539% | 1,584,516 | -5.680% |
| 2026-08-31 | 31.82 | 31.95 | 31.01 | 31.52 | +0.896% | 1,917,157 | -5.171% |
| 2026-08-28 | 32.28 | 32.28 | 31.21 | 31.24 | -2.558% | 2,416,381 | -4.321% |
| 2026-08-27 | 31.56 | 32.19 | 30.85 | 32.06 | +1.231% | 2,270,244 | -6.769% |
| 2026-08-26 | 30.66 | 32.12 | 30.31 | 31.67 | +3.126% | 1,762,225 | -5.620% |
| 2026-08-25 | 30.86 | 31.54 | 30.66 | 30.71 | +0.033% | 2,524,219 | -2.670% |
| 2026-08-24 | 31.62 | 31.78 | 30.61 | 30.70 | -3.459% | 2,710,525 | -2.638% |
| 2026-08-21 | 32.33 | 32.59 | 31.18 | 31.80 | -1.487% | 2,074,060 | -6.006% |
| 2026-08-20 | 32.61 | 32.74 | 31.91 | 32.28 | -0.031% | 1,562,308 | -7.404% |
| 2026-08-19 | 34.56 | 34.91 | 32.08 | 32.29 | -5.363% | 1,635,258 | -7.433% |
| 2026-08-18 | 34.63 | 34.82 | 34.10 | 34.12 | -1.444% | 1,155,773 | -12.397% |
| 2026-08-17 | 34.84 | 34.86 | 34.02 | 34.62 | -0.202% | 2,534,874 | -13.663% |
| 2026-08-14 | 33.34 | 34.71 | 33.34 | 34.69 | +4.049% | 926,028 | -13.837% |
| 2026-08-13 | 33.29 | 33.88 | 33.16 | 33.34 | +0.180% | 1,130,861 | -10.348% |
| 2026-08-12 | 33.30 | 33.70 | 33.12 | 33.28 | +0.879% | 1,097,378 | -10.186% |
| 2026-08-11 | 33.40 | 33.66 | 32.92 | 32.99 | -0.423% | 873,203 | -9.397% |
| 2026-08-10 | 33.21 | 33.53 | 32.59 | 33.13 | +0.151% | 2,201,369 | -9.780% |
| 2026-08-07 | 32.92 | 33.84 | 32.86 | 33.08 | -0.810% | 1,739,040 | -9.643% |
| 2026-08-06 | 34.14 | 34.57 | 33.24 | 33.35 | -1.709% | 2,697,121 | -10.375% |
| 2026-08-05 | 33.50 | 34.89 | 33.06 | 33.93 | -5.064% | 4,396,670 | -11.907% |
| 2026-08-04 | 34.78 | 35.81 | 34.65 | 35.74 | +1.765% | 1,695,336 | -16.368% |
| 2026-08-03 | 35.16 | 35.44 | 34.54 | 35.12 | -1.790% | 1,787,078 | -14.892% |
| 2026-07-31 | 35.95 | 36.14 | 35.20 | 35.76 | +0.960% | 1,223,878 | -16.415% |
| 2026-07-30 | 35.65 | 36.01 | 34.75 | 35.42 | +0.826% | 1,482,798 | -15.613% |
| 2026-07-29 | 36.00 | 36.31 | 35.00 | 35.13 | -0.482% | 1,541,160 | -14.916% |
| 2026-07-28 | 35.73 | 35.84 | 34.34 | 35.30 | -1.093% | 1,494,804 | -15.326% |
| 2026-07-27 | 36.12 | 36.72 | 35.18 | 35.69 | -1.245% | 1,354,003 | -16.251% |
| 2026-07-24 | 39.00 | 39.60 | 35.79 | 36.14 | -5.861% | 2,076,195 | -17.294% |
| 2026-07-23 | 38.58 | 38.76 | 37.60 | 38.39 | +0.078% | 1,164,458 | -22.141% |
| 2026-07-22 | 38.45 | 38.65 | 38.15 | 38.36 | +0.183% | 1,116,336 | -22.080% |
| 2026-07-21 | 37.59 | 38.45 | 36.71 | 38.29 | +3.403% | 1,784,117 | -21.938% |
| 2026-07-20 | 37.54 | 37.75 | 36.60 | 37.03 | -0.296% | 2,658,583 | -19.282% |
| 2026-07-17 | 36.68 | 37.16 | 36.06 | 37.14 | +0.569% | 1,129,772 | -19.521% |
| 2026-07-16 | 37.50 | 37.95 | 36.89 | 36.93 | -1.494% | 1,464,469 | -19.063% |
| 2026-07-15 | 38.57 | 38.57 | 37.33 | 37.49 | -2.699% | 1,869,901 | -20.272% |
| 2026-07-14 | 38.66 | 39.18 | 38.06 | 38.53 | +1.129% | 1,439,814 | -22.424% |
| 2026-07-13 | 38.81 | 39.36 | 37.78 | 38.10 | -1.116% | 1,353,179 | -21.549% |
| 2026-07-10 | 38.31 | 38.77 | 37.78 | 38.53 | +0.052% | 926,090 | -22.424% |
| 2026-07-09 | 39.75 | 40.29 | 38.44 | 38.51 | -2.654% | 1,352,676 | -22.384% |
| 2026-07-08 | 38.21 | 39.75 | 38.01 | 39.56 | +4.297% | 1,779,273 | -24.444% |
| 2026-07-07 | 36.46 | 38.13 | 36.46 | 37.93 | +3.832% | 2,233,104 | -21.197% |
| 2026-07-06 | 36.74 | 37.88 | 36.32 | 36.53 | -0.707% | 1,597,069 | -18.177% |
| 2026-07-02 | 38.88 | 39.32 | 36.35 | 36.79 | -5.083% | 1,691,993 | -18.755% |
| 2026-07-01 | 40.69 | 40.69 | 38.70 | 38.76 | -4.790% | 1,760,515 | -22.884% |
| 2026-06-30 | 40.50 | 42.21 | 40.50 | 40.71 | +0.643% | 2,446,218 | -26.578% |
| 2026-06-29 | 41.19 | 41.98 | 40.10 | 40.45 | -3.576% | 3,332,334 | -26.106% |
| 2026-06-26 | 41.50 | 42.23 | 41.10 | 41.95 | +1.329% | 7,553,515 | -28.749% |
| 2026-06-25 | 39.00 | 41.57 | 39.00 | 41.40 | +6.729% | 2,883,618 | -27.802% |
| 2026-06-24 | 38.44 | 39.66 | 37.95 | 38.79 | -0.691% | 4,757,521 | -22.944% |
| 2026-06-23 | 37.30 | 39.36 | 37.00 | 39.06 | +2.574% | 2,898,410 | -23.477% |
| 2026-06-22 | 36.81 | 38.11 | 36.68 | 38.08 | +3.002% | 1,641,466 | -21.507% |
| 2026-06-18 | 35.76 | 37.03 | 35.05 | 36.97 | +4.200% | 2,980,333 | -19.151% |
| 2026-06-17 | 35.72 | 36.09 | 35.24 | 35.48 | -0.755% | 1,416,735 | -15.755% |
| 2026-06-16 | 36.18 | 36.57 | 35.58 | 35.75 | -1.488% | 1,304,404 | -16.392% |
| 2026-06-15 | 36.25 | 36.82 | 35.96 | 36.29 | -0.874% | 1,443,949 | -17.636% |
| 2026-06-12 | 36.12 | 37.29 | 36.05 | 36.61 | +1.497% | 1,948,150 | -18.356% |
| 2026-06-11 | 36.32 | 36.54 | 35.80 | 36.07 | +1.065% | 1,719,144 | -17.133% |
| 2026-06-10 | 35.31 | 35.81 | 35.21 | 35.69 | +1.479% | 1,346,023 | -16.251% |
| 2026-06-09 | 35.09 | 35.41 | 34.55 | 35.17 | +0.803% | 1,289,002 | -15.013% |
| 2026-06-08 | 34.46 | 35.21 | 34.46 | 34.89 | +2.018% | 1,534,790 | -14.331% |
| 2026-06-05 | 34.65 | 34.89 | 34.00 | 34.20 | -1.639% | 1,430,257 | -12.602% |
| 2026-06-04 | 34.12 | 34.80 | 34.00 | 34.77 | +1.637% | 1,452,292 | -14.035% |
| 2026-06-03 | 34.53 | 34.82 | 34.16 | 34.21 | 0.000% | 1,476,642 | -12.628% |
| 2026-06-02 | 32.95 | 34.35 | 32.77 | 34.21 | +3.919% | 2,244,120 | -12.628% |
| 2026-06-01 | 33.49 | 33.65 | 32.59 | 32.92 | -1.702% | 2,338,631 | -9.204% |
| 2026-05-29 | 34.50 | 34.70 | 33.43 | 33.49 | -3.208% | 2,289,985 | -10.749% |
| 2026-05-28 | 36.20 | 36.27 | 34.53 | 34.60 | -4.867% | 2,237,270 | -13.613% |
| 2026-05-27 | 36.97 | 37.04 | 36.33 | 36.37 | -2.858% | 1,395,427 | -17.817% |
| 2026-05-26 | 37.27 | 37.93 | 36.79 | 37.44 | +0.510% | 1,830,821 | -20.166% |
| 2026-05-22 | 36.80 | 37.28 | 36.02 | 37.25 | +0.949% | 1,199,445 | -19.758% |
| 2026-05-21 | 37.34 | 37.50 | 36.55 | 36.90 | -1.046% | 1,899,870 | -18.997% |
| 2026-05-20 | 38.39 | 39.16 | 37.15 | 37.29 | -1.972% | 1,958,585 | -19.844% |
| 2026-05-19 | 38.48 | 38.49 | 37.76 | 38.04 | -1.502% | 1,404,449 | -21.425% |
| 2026-05-18 | 37.24 | 38.64 | 37.20 | 38.62 | +3.179% | 1,328,883 | -22.605% |
| 2026-05-15 | 37.07 | 37.76 | 36.80 | 37.43 | +0.564% | 1,744,369 | -20.144% |
| 2026-05-14 | 36.56 | 37.27 | 36.39 | 37.22 | +1.141% | 2,086,554 | -19.694% |
| 2026-05-13 | 37.27 | 37.40 | 36.23 | 36.80 | -1.155% | 2,284,879 | -18.777% |
| 2026-05-12 | 36.54 | 37.50 | 36.00 | 37.23 | +1.417% | 1,511,425 | -19.715% |
| 2026-05-11 | 37.21 | 37.71 | 36.62 | 36.71 | -0.676% | 2,427,131 | -18.578% |
| 2026-05-08 | 38.13 | 38.13 | 36.74 | 36.96 | -2.992% | 2,006,103 | -19.129% |
| 2026-05-07 | 38.50 | 38.50 | 37.05 | 38.10 | -2.558% | 2,007,897 | -21.549% |
| 2026-05-06 | 36.75 | 39.59 | 36.00 | 39.10 | -1.833% | 2,998,273 | -23.555% |
| 2026-05-05 | 38.89 | 40.12 | 38.66 | 39.83 | +2.470% | 1,521,609 | -24.956% |
| 2026-05-04 | 38.92 | 39.70 | 38.34 | 38.87 | -0.384% | 1,732,720 | -23.103% |
| 2026-05-01 | 38.64 | 39.40 | 38.16 | 39.02 | +0.697% | 1,480,569 | -23.398% |
| 2026-04-30 | 37.89 | 39.06 | 37.80 | 38.75 | +1.974% | 1,491,178 | -22.865% |
| 2026-04-29 | 38.16 | 38.60 | 37.57 | 38.00 | +0.026% | 1,595,022 | -21.342% |
| 2026-04-28 | 37.73 | 38.16 | 37.45 | 37.99 | +1.605% | 1,353,506 | -21.321% |
| 2026-04-27 | 37.52 | 37.77 | 37.16 | 37.39 | +0.161% | 1,363,342 | -20.059% |
| 2026-04-24 | 36.10 | 37.62 | 35.85 | 37.33 | +3.150% | 1,473,101 | -19.930% |
| 2026-04-23 | 36.06 | 36.77 | 36.00 | 36.19 | +0.920% | 1,109,221 | -17.408% |
| 2026-04-22 | 35.46 | 36.08 | 35.46 | 35.86 | +1.904% | 1,209,525 | -16.648% |
| 2026-04-21 | 36.10 | 36.64 | 35.11 | 35.19 | -1.896% | 1,229,098 | -15.061% |
| 2026-04-20 | 36.12 | 36.67 | 35.63 | 35.87 | -1.185% | 1,155,743 | -16.671% |
| 2026-04-17 | 35.81 | 36.36 | 34.90 | 36.30 | +0.304% | 1,764,494 | -17.658% |
| 2026-04-16 | 36.16 | 36.57 | 36.00 | 36.19 | -0.330% | 1,165,362 | -17.408% |
| 2026-04-15 | 36.01 | 36.53 | 36.00 | 36.31 | -0.083% | 1,028,186 | -17.681% |
| 2026-04-14 | 36.25 | 37.01 | 35.59 | 36.34 | -0.356% | 1,191,506 | -17.749% |
| 2026-04-13 | 36.26 | 36.78 | 36.16 | 36.47 | +1.446% | 1,432,300 | -18.042% |
| 2026-04-10 | 35.94 | 36.14 | 35.26 | 35.95 | +0.223% | 1,157,933 | -16.857% |
| 2026-04-09 | 35.59 | 36.59 | 35.59 | 35.87 | +0.476% | 1,594,106 | -16.671% |
| 2026-04-08 | 34.71 | 35.94 | 34.36 | 35.70 | +1.651% | 2,141,955 | -16.275% |
| 2026-04-07 | 34.81 | 35.36 | 34.67 | 35.12 | +0.630% | 1,247,905 | -14.892% |
| 2026-04-06 | 34.66 | 35.11 | 34.41 | 34.90 | +0.692% | 1,362,892 | -14.355% |
| 2026-04-02 | 33.84 | 34.77 | 33.55 | 34.66 | +1.553% | 1,284,632 | -13.762% |
| 2026-04-01 | 34.50 | 34.66 | 33.83 | 34.13 | -1.925% | 1,723,800 | -12.423% |
| 2026-03-31 | 34.76 | 35.38 | 34.40 | 34.80 | +0.899% | 1,803,800 | -14.109% |
| 2026-03-30 | 35.92 | 35.92 | 34.28 | 34.49 | -2.900% | 1,997,813 | -13.337% |
| 2026-03-27 | 35.41 | 36.00 | 35.36 | 35.52 | -0.504% | 1,828,987 | -15.850% |
| 2026-03-26 | 36.02 | 36.53 | 35.65 | 35.70 | -3.147% | 1,525,755 | -16.275% |
| 2026-03-25 | 37.31 | 37.55 | 36.63 | 36.86 | -0.432% | 1,581,633 | -18.909% |
| 2026-03-24 | 36.65 | 37.73 | 36.55 | 37.02 | +0.598% | 1,508,823 | -19.260% |
| 2026-03-23 | 35.92 | 37.18 | 35.79 | 36.80 | +3.574% | 2,001,727 | -18.777% |
| 2026-03-20 | 36.54 | 36.74 | 35.22 | 35.53 | -2.175% | 3,560,888 | -15.874% |
| 2026-03-19 | 35.45 | 36.62 | 35.33 | 36.32 | +1.623% | 1,682,353 | -17.704% |
| 2026-03-18 | 36.17 | 36.38 | 35.62 | 35.74 | -1.271% | 1,701,239 | -16.368% |
| 2026-03-17 | 35.52 | 36.41 | 35.52 | 36.20 | +2.029% | 1,498,695 | -17.431% |
| 2026-03-16 | 35.39 | 35.69 | 34.76 | 35.48 | +2.514% | 1,648,785 | -15.755% |
| 2026-03-13 | 35.30 | 35.49 | 34.46 | 34.61 | -1.312% | 1,485,671 | -13.638% |
| 2026-03-12 | 35.64 | 35.97 | 35.00 | 35.07 | -2.475% | 1,304,964 | -14.770% |
| 2026-03-11 | 35.91 | 36.26 | 35.29 | 35.96 | -0.443% | 1,320,776 | -16.880% |
| 2026-03-10 | 35.74 | 36.81 | 35.58 | 36.12 | +0.501% | 1,308,518 | -17.248% |
| 2026-03-09 | 35.19 | 36.08 | 34.76 | 35.94 | +1.755% | 1,776,329 | -16.834% |
| 2026-03-06 | 35.70 | 35.91 | 35.13 | 35.32 | -1.341% | 1,321,640 | -15.374% |
| 2026-03-05 | 37.20 | 37.20 | 35.00 | 35.80 | -3.348% | 2,211,855 | -16.508% |
| 2026-03-04 | 36.53 | 37.26 | 36.11 | 37.04 | +0.844% | 1,837,487 | -19.303% |
| 2026-03-03 | 36.47 | 36.83 | 35.76 | 36.73 | -0.136% | 1,772,651 | -18.622% |
| 2026-03-02 | 36.17 | 36.94 | 35.06 | 36.78 | +4.104% | 2,505,339 | -18.733% |
| 2026-02-27 | 34.90 | 35.74 | 34.73 | 35.33 | -0.282% | 2,256,450 | -15.398% |
| 2026-02-26 | 34.96 | 35.90 | 34.54 | 35.43 | +1.142% | 2,900,284 | -15.636% |
| 2026-02-25 | 34.99 | 35.29 | 33.86 | 35.03 | +3.947% | 2,348,559 | -14.673% |
| 2026-02-24 | 32.90 | 33.82 | 32.42 | 33.70 | +2.681% | 1,320,801 | -11.306% |
| 2026-02-23 | 32.87 | 33.41 | 32.55 | 32.82 | -0.152% | 1,328,630 | -8.927% |
| 2026-02-20 | 32.77 | 32.98 | 32.38 | 32.87 | 0.000% | 1,459,329 | -9.066% |
| 2026-02-19 | 33.04 | 33.56 | 32.64 | 32.87 | -0.091% | 1,424,196 | -9.066% |
| 2026-02-18 | 33.29 | 33.41 | 32.64 | 32.90 | +0.612% | 1,316,522 | -9.149% |
| 2026-02-17 | 32.78 | 33.03 | 32.23 | 32.70 | +0.122% | 1,373,055 | -8.593% |
| 2026-02-13 | 31.68 | 33.00 | 31.26 | 32.66 | +2.801% | 1,507,925 | -8.481% |
| 2026-02-12 | 32.65 | 32.71 | 31.61 | 31.77 | -1.914% | 1,640,978 | -5.918% |
| 2026-02-11 | 32.75 | 32.75 | 31.94 | 32.39 | +1.632% | 1,678,464 | -7.718% |
| 2026-02-10 | 32.34 | 32.43 | 31.78 | 31.87 | -1.484% | 1,440,448 | -6.213% |
| 2026-02-09 | 32.04 | 32.87 | 31.99 | 32.35 | +0.936% | 1,971,920 | -7.604% |
| 2026-02-06 | 31.05 | 32.42 | 31.00 | 32.05 | +4.262% | 2,816,666 | -6.739% |
| 2026-02-05 | 29.72 | 31.30 | 29.70 | 30.74 | +2.501% | 3,086,276 | -2.765% |
| 2026-02-04 | 30.02 | 30.15 | 29.23 | 29.99 | +0.536% | 1,767,729 | -0.333% |
| 2026-02-03 | 29.44 | 29.91 | 29.22 | 29.83 | +1.119% | 1,688,958 | +0.201% |
| 2026-02-02 | 29.14 | 29.75 | 29.00 | 29.50 | -0.304% | 1,759,255 | +1.322% |
| 2026-01-30 | 29.78 | 30.15 | 28.81 | 29.59 | +1.440% | 1,796,532 | +1.014% |
| 2026-01-29 | 28.89 | 29.50 | 28.52 | 29.17 | +2.820% | 1,767,031 | +2.468% |
| 2026-01-28 | 28.68 | 29.00 | 28.24 | 28.37 | -0.526% | 1,536,294 | +5.358% |
| 2026-01-27 | 28.19 | 28.63 | 28.12 | 28.52 | +1.242% | 819,028 | +4.804% |
| 2026-01-26 | 28.11 | 28.47 | 27.91 | 28.17 | +1.149% | 1,047,865 | +6.106% |
| 2026-01-23 | 28.18 | 28.52 | 27.75 | 27.85 | -0.215% | 1,092,463 | +7.325% |
| 2026-01-22 | 27.89 | 28.02 | 27.60 | 27.91 | +0.072% | 1,457,422 | +7.094% |
| 2026-01-21 | 27.49 | 28.19 | 27.36 | 27.89 | +3.565% | 1,530,593 | +7.171% |
| 2026-01-20 | 26.47 | 26.96 | 26.45 | 26.93 | +1.738% | 1,242,895 | +10.991% |
| 2026-01-16 | 26.28 | 26.53 | 25.96 | 26.47 | +1.108% | 1,166,381 | +12.920% |
| 2026-01-15 | 25.85 | 26.40 | 25.56 | 26.18 | +0.925% | 1,427,225 | +14.171% |
| 2026-01-14 | 26.01 | 26.34 | 25.80 | 25.94 | -0.384% | 1,344,753 | +15.227% |
| 2026-01-13 | 25.88 | 26.52 | 25.79 | 26.04 | +2.681% | 1,949,508 | +14.785% |
| 2026-01-12 | 25.96 | 26.26 | 25.16 | 25.36 | -1.515% | 1,495,953 | +17.863% |
| 2026-01-09 | 26.13 | 26.39 | 25.57 | 25.75 | -1.190% | 1,175,646 | +16.078% |
| 2026-01-08 | 25.55 | 26.20 | 25.37 | 26.06 | +1.401% | 1,478,168 | +14.697% |
| 2026-01-07 | 25.87 | 26.18 | 25.61 | 25.70 | -0.619% | 1,304,460 | +16.304% |
| 2026-01-06 | 26.29 | 26.40 | 25.86 | 25.86 | -2.083% | 1,341,660 | +15.584% |
| 2026-01-05 | 27.19 | 27.38 | 26.03 | 26.41 | -0.826% | 1,523,756 | +13.177% |
| 2026-01-02 | 26.00 | 26.72 | 25.78 | 26.63 | +2.344% | 975,168 | +12.242% |
| 2025-12-31 | 26.23 | 26.36 | 25.90 | 26.02 | -0.876% | 895,837 | +14.873% |
| 2025-12-30 | 26.03 | 26.36 | 25.98 | 26.25 | +1.156% | 1,085,222 | +13.867% |
| 2025-12-29 | 25.84 | 26.06 | 25.66 | 25.95 | +0.933% | 1,155,386 | +15.183% |
| 2025-12-26 | 25.76 | 25.90 | 25.56 | 25.71 | -0.349% | 780,062 | +16.258% |
| 2025-12-24 | 25.95 | 26.20 | 25.71 | 25.80 | -0.616% | 485,068 | +15.853% |
| 2025-12-23 | 25.70 | 26.11 | 25.65 | 25.96 | +1.486% | 1,130,046 | +15.139% |
| 2025-12-22 | 25.36 | 25.81 | 25.36 | 25.58 | +0.947% | 1,720,125 | +16.849% |
| 2025-12-19 | 25.16 | 25.75 | 25.16 | 25.34 | +0.556% | 2,136,199 | +17.956% |
| 2025-12-18 | 25.35 | 25.61 | 25.09 | 25.20 | -0.826% | 1,734,333 | +18.611% |
| 2025-12-17 | 25.40 | 25.59 | 25.07 | 25.41 | +0.674% | 2,645,965 | +17.631% |
| 2025-12-16 | 26.03 | 26.30 | 25.01 | 25.24 | -3.591% | 1,911,724 | +18.423% |
| 2025-12-15 | 26.08 | 26.30 | 25.80 | 26.18 | +0.268% | 1,938,469 | +14.171% |
| 2025-12-12 | 26.50 | 26.54 | 26.00 | 26.11 | -0.609% | 2,006,416 | +14.477% |
| 2025-12-11 | 25.93 | 26.39 | 25.67 | 26.27 | +0.690% | 2,170,479 | +13.780% |
| 2025-12-10 | 25.40 | 26.41 | 25.27 | 26.09 | +3.082% | 4,093,622 | +14.565% |
| 2025-12-09 | 24.99 | 25.63 | 24.82 | 25.31 | +1.281% | 1,246,819 | +18.096% |
| 2025-12-08 | 24.71 | 25.29 | 24.17 | 24.99 | +0.241% | 2,079,575 | +19.608% |
| 2025-12-05 | 25.22 | 25.61 | 24.92 | 24.93 | -0.835% | 1,846,453 | +19.896% |
| 2025-12-04 | 24.58 | 25.15 | 24.51 | 25.14 | +2.320% | 1,108,228 | +18.894% |
| 2025-12-03 | 24.17 | 24.79 | 24.00 | 24.57 | +2.290% | 1,329,800 | +21.652% |
| 2025-12-02 | 24.20 | 24.39 | 23.83 | 24.02 | -0.744% | 1,670,240 | +24.438% |
| 2025-12-01 | 24.43 | 24.47 | 24.10 | 24.20 | -1.385% | 1,347,904 | +23.512% |
| 2025-11-28 | 24.11 | 24.56 | 24.06 | 24.54 | +1.783% | 749,151 | +21.801% |
| 2025-11-26 | 24.01 | 24.57 | 24.01 | 24.11 | +0.458% | 1,567,970 | +23.973% |
| 2025-11-25 | 23.38 | 24.21 | 23.38 | 24.00 | +2.652% | 1,340,617 | +24.542% |
| 2025-11-24 | 23.08 | 23.46 | 22.91 | 23.38 | +0.257% | 1,125,446 | +27.844% |
| 2025-11-21 | 23.09 | 23.57 | 22.95 | 23.32 | +1.215% | 1,469,166 | +28.173% |
| 2025-11-20 | 23.62 | 24.23 | 22.95 | 23.04 | -1.581% | 2,058,755 | +29.731% |
| 2025-11-19 | 23.10 | 23.50 | 23.00 | 23.41 | +0.688% | 1,016,242 | +27.680% |
| 2025-11-18 | 23.22 | 23.52 | 22.88 | 23.25 | -0.043% | 1,566,168 | +28.559% |
| 2025-11-17 | 24.08 | 24.39 | 23.19 | 23.26 | -3.445% | 1,633,234 | +28.504% |
| 2025-11-14 | 23.66 | 24.21 | 23.20 | 24.09 | +2.467% | 1,794,568 | +24.076% |
| 2025-11-13 | 24.11 | 24.25 | 23.32 | 23.51 | -2.164% | 1,589,286 | +27.137% |
| 2025-11-12 | 24.61 | 25.06 | 23.82 | 24.03 | -2.436% | 2,412,584 | +24.386% |
| 2025-11-11 | 24.84 | 25.00 | 24.49 | 24.63 | -1.441% | 1,228,102 | +21.356% |
| 2025-11-10 | 24.90 | 25.29 | 24.28 | 24.99 | +1.668% | 1,461,001 | +19.608% |
| 2025-11-07 | 24.75 | 24.95 | 24.23 | 24.58 | -0.927% | 2,225,561 | +21.603% |
| 2025-11-06 | 25.05 | 25.28 | 24.68 | 24.81 | -0.839% | 2,064,258 | +20.476% |
| 2025-11-05 | 25.45 | 25.77 | 24.96 | 25.02 | -1.418% | 2,278,272 | +19.464% |
| 2025-11-04 | 25.08 | 25.71 | 25.00 | 25.38 | -1.053% | 2,560,052 | +17.770% |
| 2025-11-03 | 25.25 | 25.68 | 24.61 | 25.65 | +1.504% | 2,487,066 | +16.530% |
| 2025-10-31 | 25.36 | 25.59 | 25.10 | 25.27 | -0.551% | 2,226,927 | +18.283% |
| 2025-10-30 | 24.88 | 25.73 | 24.72 | 25.41 | +1.885% | 2,715,597 | +17.631% |
| 2025-10-29 | 26.07 | 26.20 | 24.61 | 24.94 | -2.806% | 3,210,024 | +19.848% |
| 2025-10-28 | 25.20 | 25.78 | 25.07 | 25.66 | +0.352% | 1,664,085 | +16.485% |
| 2025-10-27 | 25.82 | 25.98 | 25.52 | 25.57 | +0.472% | 1,275,176 | +16.895% |
| 2025-10-24 | 25.58 | 25.95 | 25.26 | 25.45 | -0.039% | 1,364,594 | +17.446% |
| 2025-10-23 | 25.56 | 25.64 | 25.07 | 25.46 | +0.872% | 1,549,034 | +17.400% |
| 2025-10-22 | 24.74 | 25.36 | 24.59 | 25.24 | +2.394% | 1,613,555 | +18.423% |
| 2025-10-21 | 24.84 | 24.88 | 24.31 | 24.65 | +0.244% | 1,729,883 | +21.258% |
| 2025-10-20 | 24.45 | 25.05 | 24.40 | 24.59 | +1.402% | 2,085,294 | +21.553% |
| 2025-10-17 | 23.73 | 24.27 | 23.51 | 24.25 | +2.062% | 1,015,890 | +23.258% |
| 2025-10-16 | 24.51 | 24.69 | 23.66 | 23.76 | -2.222% | 1,470,824 | +25.800% |
| 2025-10-15 | 24.34 | 24.81 | 24.18 | 24.30 | +0.496% | 1,132,429 | +23.004% |
| 2025-10-14 | 23.90 | 24.26 | 23.67 | 24.18 | +0.166% | 2,833,979 | +23.615% |
| 2025-10-13 | 24.32 | 24.39 | 23.99 | 24.14 | +1.046% | 1,406,090 | +23.819% |
| 2025-10-10 | 24.83 | 25.22 | 23.86 | 23.89 | -4.478% | 1,273,060 | +25.115% |
| 2025-10-09 | 25.55 | 25.80 | 24.91 | 25.01 | -3.212% | 996,129 | +19.512% |
| 2025-10-08 | 24.61 | 25.89 | 24.35 | 25.84 | +6.163% | 1,840,805 | +15.673% |
| 2025-10-07 | 24.05 | 24.37 | 23.83 | 24.34 | +1.206% | 1,375,399 | +22.802% |
| 2025-10-06 | 25.28 | 25.31 | 23.96 | 24.05 | -4.221% | 1,651,516 | +24.283% |
| 2025-10-03 | 25.55 | 25.71 | 25.10 | 25.11 | -0.397% | 1,292,560 | +19.036% |
| 2025-10-02 | 25.91 | 26.33 | 25.06 | 25.21 | -2.551% | 1,463,634 | +18.564% |
| 2025-10-01 | 25.83 | 26.17 | 25.57 | 25.87 | -1.672% | 1,191,654 | +15.539% |
| 2025-09-30 | 26.35 | 26.60 | 26.07 | 26.31 | -0.379% | 1,847,516 | +13.607% |
| 2025-09-29 | 26.57 | 26.64 | 25.91 | 26.41 | -0.340% | 1,646,662 | +13.177% |
| 2025-09-26 | 26.61 | 27.12 | 26.35 | 26.50 | -0.038% | 1,621,244 | +12.792% |
| 2025-09-25 | 25.51 | 26.52 | 25.50 | 26.51 | +3.112% | 2,002,703 | +12.750% |
| 2025-09-24 | 26.00 | 26.24 | 25.68 | 25.71 | +0.508% | 1,617,405 | +16.258% |
| 2025-09-23 | 24.60 | 25.88 | 24.55 | 25.58 | +4.493% | 2,113,876 | +16.849% |
| 2025-09-22 | 24.30 | 24.48 | 23.88 | 24.48 | +1.577% | 1,860,869 | +22.100% |
| 2025-09-19 | 24.67 | 24.77 | 23.93 | 24.10 | -1.472% | 3,584,331 | +24.025% |
| 2025-09-18 | 24.09 | 24.54 | 23.91 | 24.46 | +2.601% | 1,828,591 | +22.200% |
| 2025-09-17 | 23.94 | 24.26 | 23.61 | 23.84 | -0.832% | 1,445,659 | +25.378% |
| 2025-09-16 | 24.07 | 24.29 | 23.84 | 24.04 | -0.290% | 1,331,493 | +24.334% |
| 2025-09-15 | 24.46 | 24.55 | 24.05 | 24.11 | -1.189% | 1,632,027 | +23.973% |
| 2025-09-12 | 24.72 | 24.89 | 24.39 | 24.40 | -1.653% | 1,150,066 | +22.500% |
| 2025-09-11 | 24.69 | 24.85 | 24.52 | 24.81 | +0.323% | 1,626,899 | +20.476% |
| 2025-09-10 | 24.18 | 24.78 | 24.14 | 24.73 | +2.913% | 1,516,838 | +20.865% |
| 2025-09-09 | 24.39 | 24.75 | 24.00 | 24.03 | -0.825% | 1,713,844 | +24.386% |
| 2025-09-08 | 25.31 | 25.44 | 24.16 | 24.23 | -4.040% | 2,225,664 | +23.359% |
| 2025-09-05 | 25.31 | 25.61 | 24.93 | 25.25 | -0.747% | 1,703,923 | +18.376% |
| 2025-09-04 | 25.36 | 25.51 | 25.09 | 25.44 | +1.153% | 1,469,363 | +17.492% |
| 2025-09-03 | 24.75 | 25.22 | 24.61 | 25.15 | +2.905% | 1,870,653 | +18.847% |
| 2025-09-02 | 24.66 | 24.70 | 24.23 | 24.44 | -1.292% | 1,002,765 | +22.300% |
| 2025-08-29 | 24.95 | 24.99 | 24.63 | 24.76 | -0.242% | 1,153,692 | +20.719% |
| 2025-08-28 | 24.68 | 24.89 | 24.51 | 24.82 | +1.182% | 1,129,955 | +20.427% |
| 2025-08-27 | 24.38 | 24.77 | 24.38 | 24.53 | +0.533% | 953,064 | +21.851% |
| 2025-08-26 | 24.01 | 24.54 | 23.89 | 24.40 | +1.582% | 1,654,080 | +22.500% |
| 2025-08-25 | 25.22 | 25.27 | 23.93 | 24.02 | -4.683% | 1,505,421 | +24.438% |
| 2025-08-22 | 24.92 | 25.53 | 24.91 | 25.20 | +0.962% | 1,816,407 | +18.611% |
| 2025-08-21 | 24.56 | 25.05 | 24.39 | 24.96 | +1.422% | 1,790,159 | +19.752% |
| 2025-08-20 | 24.25 | 24.78 | 23.98 | 24.61 | +2.032% | 1,091,014 | +21.455% |
| 2025-08-19 | 24.03 | 24.32 | 24.00 | 24.12 | -0.207% | 1,071,235 | +23.922% |
| 2025-08-18 | 23.70 | 24.18 | 23.64 | 24.17 | +1.299% | 1,449,919 | +23.666% |
| 2025-08-15 | 24.01 | 24.11 | 23.61 | 23.86 | -0.293% | 1,313,275 | +25.272% |
| 2025-08-14 | 23.94 | 24.10 | 23.64 | 23.93 | -0.333% | 1,172,545 | +24.906% |
| 2025-08-13 | 24.14 | 24.18 | 23.70 | 24.01 | +0.042% | 1,322,854 | +24.490% |
| 2025-08-12 | 23.68 | 24.04 | 23.41 | 24.00 | +2.302% | 1,522,102 | +24.542% |
| 2025-08-11 | 23.33 | 23.66 | 23.11 | 23.46 | +1.034% | 1,464,324 | +27.408% |
| 2025-08-08 | 23.09 | 23.24 | 22.74 | 23.22 | +1.664% | 1,240,129 | +28.725% |
| 2025-08-07 | 23.21 | 23.47 | 22.69 | 22.84 | +0.132% | 1,633,615 | +30.867% |
| 2025-08-06 | 22.45 | 22.95 | 22.21 | 22.81 | +3.682% | 2,046,646 | +31.039% |
| 2025-08-05 | 22.39 | 22.47 | 21.17 | 22.00 | -3.551% | 3,263,468 | +35.864% |
| 2025-08-04 | 22.48 | 22.97 | 22.43 | 22.81 | +1.468% | 2,030,035 | +31.039% |
| 2025-08-01 | 23.06 | 23.27 | 22.31 | 22.48 | -3.767% | 1,764,497 | +32.963% |
| 2025-07-31 | 23.05 | 23.51 | 22.98 | 23.36 | +0.864% | 1,787,197 | +27.954% |
| 2025-07-30 | 23.55 | 23.71 | 22.98 | 23.16 | -2.072% | 1,927,506 | +29.059% |
| 2025-07-29 | 23.36 | 23.82 | 23.32 | 23.65 | +1.546% | 1,505,896 | +26.385% |
| 2025-07-28 | 23.50 | 23.64 | 23.27 | 23.29 | -0.043% | 1,134,703 | +28.338% |
| 2025-07-25 | 23.64 | 23.73 | 23.28 | 23.30 | -0.300% | 1,280,017 | +28.283% |
| 2025-07-24 | 23.05 | 23.43 | 23.02 | 23.37 | +1.565% | 1,409,148 | +27.899% |
| 2025-07-23 | 22.87 | 23.26 | 22.67 | 23.01 | +1.589% | 1,820,859 | +29.900% |
| 2025-07-22 | 22.71 | 22.89 | 22.65 | 22.65 | -0.745% | 1,427,672 | +31.965% |
| 2025-07-21 | 23.40 | 23.43 | 22.77 | 22.82 | -2.479% | 1,170,203 | +30.982% |
| 2025-07-18 | 23.51 | 23.60 | 23.17 | 23.40 | +0.645% | 1,840,398 | +27.735% |
| 2025-07-17 | 23.02 | 23.43 | 23.02 | 23.25 | +0.432% | 1,878,271 | +28.559% |
| 2025-07-16 | 23.36 | 23.48 | 23.02 | 23.15 | -0.857% | 1,281,901 | +29.114% |
| 2025-07-15 | 23.67 | 23.96 | 23.29 | 23.35 | -1.808% | 1,173,124 | +28.009% |
| 2025-07-14 | 23.28 | 23.79 | 23.13 | 23.78 | +1.885% | 1,641,789 | +25.694% |
| 2025-07-11 | 23.25 | 23.53 | 23.20 | 23.34 | +0.129% | 1,787,618 | +28.063% |
| 2025-07-10 | 23.39 | 23.49 | 23.04 | 23.31 | -0.555% | 1,586,582 | +28.228% |
| 2025-07-09 | 24.09 | 24.20 | 23.43 | 23.44 | -2.455% | 1,779,121 | +27.517% |
| 2025-07-08 | 24.04 | 24.61 | 23.68 | 24.03 | +0.292% | 1,801,421 | +24.386% |
| 2025-07-07 | 24.51 | 24.55 | 23.81 | 23.96 | -2.996% | 1,441,494 | +24.750% |
| 2025-07-03 | 24.72 | 24.94 | 24.54 | 24.70 | -0.081% | 1,011,920 | +21.012% |
| 2025-07-02 | 24.76 | 24.78 | 24.07 | 24.72 | +0.611% | 1,337,044 | +20.914% |
| 2025-07-01 | 24.79 | 24.95 | 24.25 | 24.57 | -1.047% | 2,024,879 | +21.652% |
| 2025-06-30 | 25.09 | 25.21 | 24.80 | 24.83 | -0.680% | 1,307,574 | +20.379% |
| 2025-06-27 | 25.24 | 25.34 | 24.84 | 25.00 | -0.872% | 1,586,459 | +19.560% |
| 2025-06-26 | 24.54 | 25.29 | 24.54 | 25.22 | +2.729% | 1,175,423 | +18.517% |
| 2025-06-25 | 24.64 | 24.89 | 24.37 | 24.55 | -0.768% | 939,892 | +21.752% |
| 2025-06-24 | 24.18 | 24.88 | 24.08 | 24.74 | +1.560% | 1,234,651 | +20.816% |
| 2025-06-23 | 25.12 | 25.12 | 24.16 | 24.36 | -2.326% | 1,182,161 | +22.701% |
| 2025-06-20 | 25.14 | 25.22 | 24.69 | 24.94 | -0.080% | 1,631,030 | +19.848% |
| 2025-06-18 | 24.78 | 25.27 | 24.52 | 24.96 | +0.605% | 1,507,695 | +19.752% |
| 2025-06-17 | 24.66 | 24.95 | 24.60 | 24.81 | +1.018% | 999,899 | +20.476% |
| 2025-06-16 | 24.99 | 25.24 | 24.51 | 24.56 | -1.048% | 1,199,615 | +21.702% |
| 2025-06-13 | 25.24 | 25.32 | 24.66 | 24.82 | -0.361% | 1,398,056 | +20.427% |
| 2025-06-12 | 24.58 | 24.91 | 24.51 | 24.91 | +0.484% | 1,045,283 | +19.992% |
| 2025-06-11 | 24.92 | 25.04 | 24.53 | 24.79 | -0.040% | 1,663,508 | +20.573% |
| 2025-06-10 | 26.20 | 26.35 | 24.79 | 24.80 | -4.579% | 1,479,490 | +20.524% |
| 2025-06-09 | 26.56 | 26.66 | 25.94 | 25.99 | -1.590% | 1,036,459 | +15.006% |
| 2025-06-06 | 26.13 | 26.47 | 25.93 | 26.41 | +2.963% | 956,966 | +13.177% |
| 2025-06-05 | 25.46 | 25.98 | 25.14 | 25.65 | +1.907% | 1,056,520 | +16.530% |
| 2025-06-04 | 25.73 | 25.98 | 25.07 | 25.17 | -2.706% | 1,001,604 | +18.752% |
| 2025-06-03 | 25.64 | 26.08 | 25.46 | 25.87 | +1.451% | 1,274,855 | +15.539% |
| 2025-06-02 | 25.42 | 25.74 | 25.08 | 25.50 | +2.410% | 1,109,240 | +17.216% |
| 2025-05-30 | 24.91 | 25.01 | 24.57 | 24.90 | -0.678% | 1,309,395 | +20.040% |
| 2025-05-29 | 25.38 | 25.43 | 24.98 | 25.07 | -0.713% | 803,521 | +19.226% |
| 2025-05-28 | 25.41 | 25.48 | 25.14 | 25.25 | -0.158% | 1,079,339 | +18.376% |
| 2025-05-27 | 25.07 | 25.38 | 24.61 | 25.29 | +2.058% | 975,196 | +18.189% |
| 2025-05-23 | 24.00 | 24.90 | 24.00 | 24.78 | +1.225% | 931,342 | +20.621% |
| 2025-05-22 | 24.50 | 24.58 | 24.00 | 24.48 | -0.407% | 717,158 | +22.100% |
| 2025-05-21 | 25.27 | 25.27 | 24.50 | 24.58 | -3.114% | 962,752 | +21.603% |
| 2025-05-20 | 25.32 | 25.57 | 25.20 | 25.37 | +0.277% | 996,094 | +17.816% |
| 2025-05-19 | 25.03 | 25.36 | 24.92 | 25.30 | -0.589% | 745,640 | +18.142% |
| 2025-05-16 | 25.52 | 25.53 | 25.05 | 25.45 | -0.352% | 1,117,204 | +17.446% |
| 2025-05-15 | 25.48 | 25.78 | 25.29 | 25.54 | -0.893% | 782,273 | +17.032% |
| 2025-05-14 | 25.37 | 25.91 | 25.37 | 25.77 | +1.218% | 1,270,377 | +15.988% |
| 2025-05-13 | 25.30 | 25.72 | 25.11 | 25.46 | +0.553% | 873,352 | +17.400% |
| 2025-05-12 | 26.00 | 26.34 | 25.19 | 25.32 | +2.510% | 2,286,608 | +18.049% |
| 2025-05-09 | 24.48 | 24.71 | 24.27 | 24.70 | +1.396% | 805,428 | +21.012% |
| 2025-05-08 | 24.40 | 24.60 | 23.86 | 24.36 | +2.181% | 1,379,555 | +22.701% |
| 2025-05-07 | 23.87 | 24.32 | 23.60 | 23.84 | 0.000% | 1,430,054 | +25.378% |