DEC
Diversified Energy Company
stockNYSE
Market OpenOct 5, 2026 11:12:43 AM EDT
13.66USD+1.826%(+0.24)111,352
13.63Bid13.69Ask0.06SpreadDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.39 | 13.68 | 13.20 | 13.66 | +1.788% | 111,352 | 0.000% |
| 2026-10-02 | 13.36 | 13.54 | 13.31 | 13.42 | -0.074% | 494,155 | +1.788% |
| 2026-10-01 | 13.32 | 13.56 | 13.23 | 13.43 | +0.449% | 553,746 | +1.713% |
| 2026-09-30 | 13.51 | 13.63 | 13.37 | 13.37 | -0.963% | 698,328 | +2.169% |
| 2026-09-29 | 13.40 | 13.59 | 13.27 | 13.50 | -0.516% | 865,109 | +1.185% |
| 2026-09-28 | 13.83 | 13.86 | 13.43 | 13.57 | -1.595% | 679,569 | +0.663% |
| 2026-09-25 | 13.78 | 14.01 | 13.70 | 13.79 | -1.851% | 721,746 | -0.943% |
| 2026-09-24 | 13.93 | 14.07 | 13.71 | 14.05 | +1.152% | 872,717 | -2.776% |
| 2026-09-23 | 13.90 | 14.13 | 13.86 | 13.89 | -0.072% | 572,305 | -1.656% |
| 2026-09-22 | 13.64 | 13.99 | 13.61 | 13.90 | +1.386% | 516,101 | -1.727% |
| 2026-09-21 | 13.70 | 13.75 | 13.47 | 13.71 | -0.146% | 1,026,999 | -0.365% |
| 2026-09-18 | 13.92 | 14.06 | 13.73 | 13.73 | -1.152% | 3,463,972 | -0.510% |
| 2026-09-17 | 14.09 | 14.23 | 13.87 | 13.89 | -1.907% | 954,527 | -1.656% |
| 2026-09-16 | 14.81 | 14.85 | 14.05 | 14.16 | -5.663% | 1,082,293 | -3.531% |
| 2026-09-15 | 14.85 | 15.16 | 14.85 | 15.01 | +0.874% | 512,017 | -8.994% |
| 2026-09-14 | 15.08 | 15.15 | 14.83 | 14.88 | +0.473% | 712,950 | -8.199% |
| 2026-09-11 | 14.90 | 14.95 | 14.67 | 14.81 | -0.870% | 442,759 | -7.765% |
| 2026-09-10 | 15.25 | 15.26 | 14.87 | 14.94 | -0.928% | 685,698 | -8.568% |
| 2026-09-09 | 15.65 | 15.71 | 15.05 | 15.08 | -2.268% | 626,900 | -9.416% |
| 2026-09-08 | 15.47 | 15.84 | 15.42 | 15.43 | 0.000% | 1,516,404 | -11.471% |
| 2026-09-04 | 15.67 | 15.73 | 15.26 | 15.43 | -1.845% | 592,600 | -11.471% |
| 2026-09-03 | 15.38 | 15.89 | 14.99 | 15.72 | +3.082% | 1,005,382 | -13.104% |
| 2026-09-02 | 15.24 | 15.48 | 15.16 | 15.25 | -0.716% | 644,528 | -10.426% |
| 2026-09-01 | 15.17 | 15.36 | 14.89 | 15.36 | +3.156% | 1,065,896 | -11.068% |
| 2026-08-31 | 15.03 | 15.10 | 14.80 | 14.89 | +0.949% | 878,378 | -8.261% |
| 2026-08-28 | 14.67 | 14.86 | 14.67 | 14.75 | -2.123% | 509,600 | -7.390% |
| 2026-08-27 | 14.85 | 15.12 | 14.70 | 15.07 | +0.938% | 722,626 | -9.356% |
| 2026-08-26 | 14.48 | 14.97 | 14.47 | 14.93 | +1.772% | 716,664 | -8.506% |
| 2026-08-25 | 14.57 | 14.79 | 14.50 | 14.67 | -1.079% | 542,556 | -6.885% |
| 2026-08-24 | 14.56 | 14.88 | 14.54 | 14.83 | +1.160% | 594,209 | -7.889% |
| 2026-08-21 | 14.75 | 14.78 | 14.54 | 14.66 | -0.340% | 545,562 | -6.821% |
| 2026-08-20 | 14.59 | 15.10 | 14.59 | 14.71 | +2.011% | 826,025 | -7.138% |
| 2026-08-19 | 14.40 | 14.71 | 14.36 | 14.42 | +0.139% | 1,380,022 | -5.270% |
| 2026-08-18 | 14.63 | 14.65 | 14.22 | 14.40 | +0.069% | 1,156,006 | -5.139% |
| 2026-08-17 | 14.39 | 14.44 | 14.16 | 14.39 | +0.489% | 745,748 | -5.073% |
| 2026-08-14 | 14.55 | 14.60 | 14.24 | 14.32 | +1.059% | 832,224 | -4.609% |
| 2026-08-13 | 14.27 | 14.54 | 13.93 | 14.17 | -2.141% | 1,467,534 | -3.599% |
| 2026-08-12 | 14.56 | 14.76 | 14.40 | 14.48 | -1.160% | 503,538 | -5.663% |
| 2026-08-11 | 14.43 | 14.65 | 14.31 | 14.65 | +2.162% | 652,034 | -6.758% |
| 2026-08-10 | 14.14 | 14.47 | 14.08 | 14.34 | +3.538% | 749,594 | -4.742% |
| 2026-08-07 | 13.34 | 14.01 | 13.31 | 13.85 | +2.669% | 863,657 | -1.372% |
| 2026-08-06 | 13.51 | 13.62 | 12.99 | 13.49 | +3.056% | 1,152,777 | +1.260% |
| 2026-08-05 | 13.51 | 13.51 | 13.02 | 13.09 | -2.313% | 786,343 | +4.354% |
| 2026-08-04 | 13.25 | 13.40 | 12.93 | 13.40 | -1.107% | 1,138,761 | +1.940% |
| 2026-08-03 | 13.20 | 13.62 | 13.12 | 13.55 | +0.669% | 1,230,546 | +0.812% |
| 2026-07-31 | 12.97 | 13.47 | 12.92 | 13.46 | +3.063% | 619,537 | +1.486% |
| 2026-07-30 | 12.91 | 13.11 | 12.89 | 13.06 | +0.077% | 672,397 | +4.594% |
| 2026-07-29 | 12.88 | 13.13 | 12.76 | 13.05 | +4.400% | 810,315 | +4.674% |
| 2026-07-28 | 12.82 | 13.00 | 12.40 | 12.50 | -1.652% | 1,041,449 | +9.280% |
| 2026-07-27 | 12.91 | 13.11 | 12.70 | 12.71 | -3.930% | 1,339,883 | +7.474% |
| 2026-07-24 | 13.23 | 13.40 | 13.18 | 13.23 | -0.076% | 534,193 | +3.250% |
| 2026-07-23 | 13.65 | 13.74 | 13.24 | 13.24 | -0.972% | 742,675 | +3.172% |
| 2026-07-22 | 13.51 | 13.70 | 13.33 | 13.37 | +0.451% | 927,811 | +2.169% |
| 2026-07-21 | 13.10 | 13.36 | 13.02 | 13.31 | +1.294% | 607,067 | +2.630% |
| 2026-07-20 | 13.21 | 13.38 | 13.08 | 13.14 | -1.647% | 558,572 | +3.957% |
| 2026-07-17 | 13.72 | 13.84 | 13.29 | 13.36 | +0.150% | 587,945 | +2.246% |
| 2026-07-16 | 13.42 | 13.54 | 13.27 | 13.34 | +0.452% | 938,183 | +2.399% |
| 2026-07-15 | 13.30 | 13.46 | 13.13 | 13.28 | -0.450% | 866,585 | +2.861% |
| 2026-07-14 | 13.62 | 13.72 | 13.34 | 13.34 | -2.911% | 651,569 | +2.399% |
| 2026-07-13 | 13.57 | 13.93 | 13.57 | 13.74 | +2.691% | 916,929 | -0.582% |
| 2026-07-10 | 13.78 | 13.78 | 13.24 | 13.38 | -2.193% | 766,544 | +2.093% |
| 2026-07-09 | 13.74 | 13.81 | 13.48 | 13.68 | -1.865% | 764,761 | -0.146% |
| 2026-07-08 | 14.17 | 14.30 | 13.91 | 13.94 | +0.144% | 1,220,279 | -2.009% |
| 2026-07-07 | 13.52 | 14.15 | 13.45 | 13.92 | +3.571% | 1,135,935 | -1.868% |
| 2026-07-06 | 14.19 | 14.24 | 13.42 | 13.44 | -6.014% | 1,022,911 | +1.637% |
| 2026-07-02 | 13.72 | 14.33 | 13.72 | 14.30 | +5.380% | 1,192,387 | -4.476% |
| 2026-07-01 | 13.80 | 13.85 | 13.37 | 13.57 | -2.092% | 1,422,670 | +0.663% |
| 2026-06-30 | 13.57 | 13.90 | 13.57 | 13.86 | +2.819% | 1,422,802 | -1.443% |
| 2026-06-29 | 13.10 | 13.56 | 13.10 | 13.48 | +3.852% | 1,420,594 | +1.335% |
| 2026-06-26 | 12.59 | 13.18 | 12.57 | 12.98 | +3.674% | 3,259,816 | +5.239% |
| 2026-06-25 | 12.66 | 12.73 | 12.48 | 12.52 | -1.958% | 1,006,701 | +9.105% |
| 2026-06-24 | 12.76 | 12.88 | 12.61 | 12.77 | -1.237% | 874,546 | +6.969% |
| 2026-06-23 | 13.00 | 13.25 | 12.91 | 12.93 | -1.448% | 968,127 | +5.646% |
| 2026-06-22 | 12.94 | 13.12 | 12.74 | 13.12 | +0.923% | 1,999,181 | +4.116% |
| 2026-06-18 | 12.78 | 13.12 | 12.60 | 13.00 | +0.077% | 4,694,377 | +5.077% |
| 2026-06-17 | 13.25 | 13.29 | 12.88 | 12.99 | -1.962% | 1,195,172 | +5.158% |
| 2026-06-16 | 13.11 | 13.49 | 13.08 | 13.25 | +0.684% | 789,712 | +3.094% |
| 2026-06-15 | 13.38 | 13.65 | 13.14 | 13.16 | -4.982% | 1,239,671 | +3.799% |
| 2026-06-12 | 13.47 | 13.98 | 13.46 | 13.85 | +0.874% | 683,729 | -1.372% |
| 2026-06-11 | 14.52 | 14.55 | 13.64 | 13.73 | -4.254% | 718,412 | -0.510% |
| 2026-06-10 | 14.04 | 14.40 | 14.02 | 14.34 | +4.443% | 668,551 | -4.742% |
| 2026-06-09 | 13.76 | 13.94 | 13.63 | 13.73 | -0.723% | 947,402 | -0.510% |
| 2026-06-08 | 13.88 | 14.06 | 13.78 | 13.83 | +0.072% | 576,072 | -1.229% |
| 2026-06-05 | 14.06 | 14.17 | 13.79 | 13.82 | -2.055% | 824,961 | -1.158% |
| 2026-06-04 | 13.88 | 14.19 | 13.85 | 14.11 | +0.356% | 687,763 | -3.189% |
| 2026-06-03 | 14.30 | 14.35 | 13.96 | 14.06 | -1.472% | 1,002,677 | -2.845% |
| 2026-06-02 | 14.75 | 14.93 | 14.21 | 14.27 | -4.292% | 1,924,032 | -4.275% |
| 2026-06-01 | 14.75 | 15.18 | 14.75 | 14.91 | +2.474% | 926,435 | -8.384% |
| 2026-05-29 | 14.56 | 14.62 | 14.41 | 14.55 | -1.888% | 929,872 | -6.117% |
| 2026-05-28 | 14.99 | 15.00 | 14.61 | 14.83 | +1.994% | 890,740 | -7.889% |
| 2026-05-27 | 14.85 | 15.22 | 14.54 | 14.54 | -3.772% | 1,248,029 | -6.052% |
| 2026-05-26 | 15.41 | 15.80 | 15.10 | 15.11 | -2.453% | 739,797 | -9.596% |
| 2026-05-22 | 15.57 | 15.76 | 15.37 | 15.49 | -1.713% | 555,098 | -11.814% |
| 2026-05-21 | 16.59 | 16.73 | 15.74 | 15.76 | -3.667% | 506,307 | -13.325% |
| 2026-05-20 | 16.68 | 16.89 | 16.36 | 16.36 | -2.503% | 612,141 | -16.504% |
| 2026-05-19 | 16.54 | 16.84 | 16.35 | 16.78 | +1.451% | 712,175 | -18.594% |
| 2026-05-18 | 16.08 | 16.67 | 16.02 | 16.54 | +2.861% | 608,906 | -17.412% |
| 2026-05-15 | 16.20 | 16.27 | 15.95 | 16.08 | -0.372% | 691,842 | -15.050% |
| 2026-05-14 | 15.60 | 16.17 | 15.60 | 16.14 | +3.594% | 462,325 | -15.366% |
| 2026-05-13 | 15.89 | 15.96 | 15.47 | 15.58 | -1.827% | 566,318 | -12.323% |
| 2026-05-12 | 15.98 | 15.99 | 15.72 | 15.87 | +1.018% | 654,516 | -13.926% |
| 2026-05-11 | 15.95 | 16.20 | 15.70 | 15.71 | +0.383% | 770,944 | -13.049% |
| 2026-05-08 | 15.72 | 15.80 | 15.54 | 15.65 | +0.514% | 659,985 | -12.716% |
| 2026-05-07 | 15.27 | 15.77 | 15.13 | 15.57 | +1.433% | 1,288,729 | -12.267% |
| 2026-05-06 | 15.68 | 15.71 | 15.33 | 15.35 | -6.174% | 797,560 | -11.010% |
| 2026-05-05 | 16.43 | 16.65 | 16.14 | 16.36 | -2.735% | 468,903 | -16.504% |
| 2026-05-04 | 16.53 | 16.83 | 16.41 | 16.82 | +2.249% | 553,013 | -18.787% |
| 2026-05-01 | 16.49 | 16.69 | 16.05 | 16.45 | -1.201% | 527,392 | -16.960% |
| 2026-04-30 | 16.10 | 16.67 | 16.00 | 16.65 | +1.773% | 638,926 | -17.958% |
| 2026-04-29 | 16.13 | 16.39 | 15.95 | 16.36 | +2.250% | 658,148 | -16.504% |
| 2026-04-28 | 15.89 | 16.16 | 15.82 | 16.00 | +2.106% | 452,270 | -14.625% |
| 2026-04-27 | 15.63 | 15.84 | 15.57 | 15.67 | +1.227% | 617,157 | -12.827% |
| 2026-04-24 | 15.38 | 15.49 | 15.25 | 15.48 | -0.769% | 538,164 | -11.757% |
| 2026-04-23 | 15.63 | 15.79 | 15.48 | 15.60 | +0.451% | 559,686 | -12.436% |
| 2026-04-22 | 15.22 | 15.58 | 15.22 | 15.53 | +2.238% | 470,959 | -12.041% |
| 2026-04-21 | 15.28 | 15.40 | 15.07 | 15.19 | -0.784% | 524,048 | -10.072% |
| 2026-04-20 | 15.26 | 15.54 | 15.08 | 15.31 | +0.657% | 749,031 | -10.777% |
| 2026-04-17 | 15.05 | 15.26 | 14.60 | 15.21 | -3.551% | 1,435,330 | -10.191% |
| 2026-04-16 | 15.72 | 16.03 | 15.65 | 15.77 | +1.415% | 880,507 | -13.380% |
| 2026-04-15 | 15.65 | 15.80 | 15.51 | 15.55 | -1.395% | 1,295,592 | -12.154% |
| 2026-04-14 | 16.12 | 16.12 | 15.70 | 15.77 | -2.413% | 615,210 | -13.380% |
| 2026-04-13 | 16.79 | 16.89 | 16.08 | 16.16 | -3.234% | 711,776 | -15.470% |
| 2026-04-10 | 16.28 | 16.84 | 16.26 | 16.70 | +2.266% | 580,243 | -18.204% |
| 2026-04-09 | 16.55 | 16.75 | 16.23 | 16.33 | -1.329% | 568,108 | -16.350% |
| 2026-04-08 | 16.06 | 16.59 | 15.66 | 16.55 | -2.013% | 1,224,016 | -17.462% |
| 2026-04-07 | 17.23 | 17.55 | 16.83 | 16.89 | -2.087% | 776,462 | -19.124% |
| 2026-04-06 | 17.13 | 17.37 | 16.91 | 17.25 | +0.936% | 464,687 | -20.812% |
| 2026-04-02 | 17.46 | 17.56 | 16.77 | 17.09 | +2.091% | 950,592 | -20.070% |
| 2026-04-01 | 17.31 | 17.42 | 16.45 | 16.74 | -4.014% | 1,607,333 | -18.399% |
| 2026-03-31 | 18.35 | 18.90 | 17.30 | 17.44 | -4.699% | 1,903,979 | -21.674% |
| 2026-03-30 | 18.53 | 18.63 | 18.20 | 18.30 | +0.771% | 1,272,959 | -25.355% |
| 2026-03-27 | 17.80 | 18.30 | 17.74 | 18.16 | +2.195% | 1,769,496 | -24.780% |
| 2026-03-26 | 17.53 | 17.87 | 17.40 | 17.77 | +2.244% | 1,556,341 | -23.129% |
| 2026-03-25 | 17.09 | 17.39 | 16.80 | 17.38 | +4.573% | 1,461,869 | -21.404% |
| 2026-03-24 | 16.35 | 17.22 | 16.35 | 16.62 | +6.266% | 2,455,177 | -17.810% |
| 2026-03-23 | 15.48 | 16.12 | 15.38 | 15.64 | -3.457% | 1,974,265 | -12.660% |
| 2026-03-20 | 16.09 | 16.59 | 16.01 | 16.20 | +0.062% | 8,035,068 | -15.679% |
| 2026-03-19 | 15.50 | 16.20 | 15.50 | 16.19 | +8.222% | 1,966,570 | -15.627% |
| 2026-03-18 | 14.65 | 15.00 | 14.50 | 14.96 | +2.959% | 1,700,167 | -8.690% |
| 2026-03-17 | 14.53 | 14.86 | 14.43 | 14.53 | +1.822% | 1,044,748 | -5.988% |
| 2026-03-16 | 14.57 | 14.61 | 14.27 | 14.27 | -2.327% | 809,668 | -4.275% |
| 2026-03-13 | 14.33 | 14.75 | 14.28 | 14.61 | +1.177% | 1,068,911 | -6.502% |
| 2026-03-12 | 14.75 | 14.91 | 14.37 | 14.44 | -0.414% | 1,327,566 | -5.402% |
| 2026-03-11 | 14.09 | 14.59 | 14.08 | 14.50 | +1.826% | 1,290,729 | -5.793% |
| 2026-03-10 | 14.35 | 14.63 | 14.20 | 14.24 | -3.327% | 1,581,225 | -4.073% |
| 2026-03-09 | 14.73 | 15.13 | 14.64 | 14.73 | +1.237% | 1,855,651 | -7.264% |
| 2026-03-06 | 14.70 | 14.83 | 14.35 | 14.55 | +0.069% | 759,111 | -6.117% |
| 2026-03-05 | 14.67 | 14.85 | 14.34 | 14.54 | -0.206% | 843,168 | -6.052% |
| 2026-03-04 | 14.57 | 14.88 | 14.44 | 14.57 | +0.344% | 964,320 | -6.246% |
| 2026-03-03 | 14.20 | 14.74 | 14.13 | 14.52 | +4.385% | 1,356,511 | -5.923% |
| 2026-03-02 | 13.84 | 14.22 | 13.68 | 13.91 | +1.090% | 793,595 | -1.797% |
| 2026-02-27 | 13.57 | 14.46 | 13.56 | 13.76 | +4.085% | 2,310,709 | -0.727% |
| 2026-02-26 | 12.98 | 13.36 | 12.95 | 13.22 | +1.225% | 548,981 | +3.328% |
| 2026-02-25 | 13.25 | 13.25 | 12.91 | 13.06 | -0.533% | 480,253 | +4.594% |
| 2026-02-24 | 13.61 | 13.68 | 13.06 | 13.13 | -3.668% | 778,558 | +4.037% |
| 2026-02-23 | 13.72 | 13.86 | 13.49 | 13.63 | -0.438% | 609,603 | +0.220% |
| 2026-02-20 | 13.85 | 14.03 | 13.65 | 13.69 | -1.298% | 307,214 | -0.219% |
| 2026-02-19 | 13.63 | 14.09 | 13.63 | 13.87 | +3.123% | 831,431 | -1.514% |
| 2026-02-18 | 13.27 | 13.50 | 13.27 | 13.45 | +2.750% | 506,607 | +1.561% |
| 2026-02-17 | 13.20 | 13.20 | 12.65 | 13.09 | -0.908% | 497,468 | +4.354% |
| 2026-02-13 | 13.19 | 13.43 | 13.15 | 13.21 | +0.380% | 517,611 | +3.407% |
| 2026-02-12 | 13.51 | 13.59 | 13.14 | 13.16 | -2.229% | 427,332 | +3.799% |
| 2026-02-11 | 12.98 | 13.51 | 12.80 | 13.46 | +2.047% | 842,865 | +1.486% |
| 2026-02-10 | 13.38 | 13.45 | 13.15 | 13.19 | -1.787% | 456,122 | +3.563% |
| 2026-02-09 | 13.25 | 13.49 | 13.23 | 13.43 | +0.599% | 289,791 | +1.713% |
| 2026-02-06 | 12.72 | 13.46 | 12.72 | 13.35 | +4.297% | 583,108 | +2.322% |
| 2026-02-05 | 12.80 | 12.85 | 12.53 | 12.80 | -2.662% | 503,789 | +6.719% |
| 2026-02-04 | 13.00 | 13.27 | 12.75 | 13.15 | +1.232% | 590,204 | +3.878% |
| 2026-02-03 | 12.95 | 13.04 | 12.75 | 12.99 | 0.000% | 409,742 | +5.158% |
| 2026-02-02 | 12.90 | 13.22 | 12.83 | 12.99 | -2.987% | 538,023 | +5.158% |
| 2026-01-30 | 13.08 | 13.40 | 12.94 | 13.39 | +1.903% | 462,462 | +2.016% |
| 2026-01-29 | 13.31 | 13.36 | 12.97 | 13.14 | +1.155% | 342,742 | +3.957% |
| 2026-01-28 | 13.25 | 13.32 | 12.96 | 12.99 | -1.217% | 489,886 | +5.158% |
| 2026-01-27 | 13.10 | 13.18 | 12.88 | 13.15 | -0.152% | 377,323 | +3.878% |
| 2026-01-26 | 13.09 | 13.23 | 12.89 | 13.17 | +2.490% | 341,299 | +3.721% |
| 2026-01-23 | 13.13 | 13.24 | 12.78 | 12.85 | -0.772% | 497,816 | +6.304% |
| 2026-01-22 | 13.02 | 13.24 | 12.92 | 12.95 | -0.918% | 450,393 | +5.483% |
| 2026-01-21 | 12.77 | 13.42 | 12.77 | 13.07 | +4.143% | 1,108,761 | +4.514% |
| 2026-01-20 | 12.69 | 12.83 | 12.41 | 12.55 | +0.642% | 760,253 | +8.845% |
| 2026-01-16 | 12.40 | 12.56 | 12.35 | 12.47 | +0.241% | 795,187 | +9.543% |
| 2026-01-15 | 12.85 | 12.90 | 12.41 | 12.44 | -4.747% | 765,818 | +9.807% |
| 2026-01-14 | 12.77 | 13.14 | 12.65 | 13.06 | +1.005% | 657,952 | +4.594% |
| 2026-01-13 | 12.58 | 12.97 | 12.58 | 12.93 | +1.174% | 529,539 | +5.646% |
| 2026-01-12 | 13.12 | 13.12 | 12.72 | 12.78 | -3.910% | 442,052 | +6.886% |
| 2026-01-09 | 13.90 | 13.98 | 13.28 | 13.30 | -6.007% | 572,404 | +2.707% |
| 2026-01-08 | 13.29 | 14.45 | 13.29 | 14.15 | +4.970% | 558,365 | -3.463% |
| 2026-01-07 | 13.78 | 13.82 | 13.31 | 13.48 | -2.531% | 954,233 | +1.335% |
| 2026-01-06 | 14.25 | 14.31 | 13.77 | 13.83 | -3.015% | 498,726 | -1.229% |
| 2026-01-05 | 14.67 | 14.73 | 13.66 | 14.26 | -3.649% | 589,879 | -4.208% |
| 2026-01-02 | 14.59 | 14.85 | 14.41 | 14.80 | +2.210% | 609,923 | -7.703% |
| 2025-12-31 | 14.50 | 14.62 | 14.34 | 14.48 | +0.138% | 290,749 | -5.663% |
| 2025-12-30 | 14.48 | 14.62 | 14.45 | 14.46 | +0.347% | 203,461 | -5.533% |
| 2025-12-29 | 14.37 | 14.49 | 14.23 | 14.41 | +0.981% | 293,467 | -5.205% |
| 2025-12-26 | 14.43 | 14.46 | 14.26 | 14.27 | -1.109% | 205,814 | -4.275% |
| 2025-12-24 | 14.37 | 14.54 | 14.35 | 14.43 | -0.207% | 135,503 | -5.336% |
| 2025-12-23 | 14.03 | 14.52 | 13.90 | 14.46 | +3.286% | 872,997 | -5.533% |
| 2025-12-22 | 13.78 | 14.07 | 13.78 | 14.00 | +2.115% | 367,427 | -2.429% |
| 2025-12-19 | 13.83 | 13.98 | 13.70 | 13.71 | -0.508% | 1,293,884 | -0.365% |
| 2025-12-18 | 14.07 | 14.17 | 13.78 | 13.78 | -2.061% | 463,591 | -0.871% |
| 2025-12-17 | 13.70 | 14.10 | 13.70 | 14.07 | +3.380% | 376,598 | -2.914% |
| 2025-12-16 | 13.62 | 13.94 | 13.58 | 13.61 | -0.946% | 878,260 | +0.367% |
| 2025-12-15 | 14.39 | 14.40 | 13.51 | 13.74 | -4.184% | 807,515 | -0.582% |
| 2025-12-12 | 14.73 | 14.80 | 14.33 | 14.34 | -1.714% | 692,091 | -4.742% |
| 2025-12-11 | 15.31 | 15.40 | 14.53 | 14.59 | -5.260% | 609,586 | -6.374% |
| 2025-12-10 | 15.67 | 15.70 | 15.35 | 15.40 | -1.723% | 1,622,742 | -11.299% |
| 2025-12-09 | 15.65 | 15.88 | 15.50 | 15.67 | +1.687% | 683,969 | -12.827% |
| 2025-12-08 | 15.85 | 16.04 | 15.33 | 15.41 | -2.715% | 1,225,269 | -11.356% |
| 2025-12-05 | 15.51 | 16.13 | 15.46 | 15.84 | +3.394% | 557,205 | -13.763% |
| 2025-12-04 | 15.19 | 15.38 | 15.05 | 15.32 | +0.856% | 1,065,579 | -10.836% |
| 2025-12-03 | 14.93 | 15.28 | 14.93 | 15.19 | +2.705% | 338,522 | -10.072% |
| 2025-12-02 | 14.95 | 14.99 | 14.60 | 14.79 | +0.681% | 370,021 | -7.640% |
| 2025-12-01 | 15.04 | 15.20 | 14.59 | 14.69 | -2.327% | 379,663 | -7.012% |
| 2025-11-28 | 14.85 | 15.22 | 14.81 | 15.04 | +2.035% | 308,196 | -9.176% |
| 2025-11-26 | 14.91 | 15.11 | 14.55 | 14.74 | -1.007% | 477,373 | -7.327% |
| 2025-11-25 | 15.50 | 15.55 | 14.34 | 14.89 | +0.608% | 627,997 | -8.261% |
| 2025-11-24 | 14.44 | 15.15 | 14.35 | 14.80 | +1.300% | 847,595 | -7.703% |
| 2025-11-21 | 14.33 | 14.76 | 14.18 | 14.61 | +2.096% | 451,674 | -6.502% |
| 2025-11-20 | 15.04 | 15.16 | 14.28 | 14.31 | -5.420% | 550,596 | -4.542% |
| 2025-11-19 | 14.68 | 15.22 | 14.60 | 15.13 | -1.817% | 459,256 | -9.716% |
| 2025-11-18 | 15.25 | 15.45 | 15.14 | 15.41 | +0.522% | 271,962 | -11.356% |
| 2025-11-17 | 15.47 | 15.78 | 15.25 | 15.33 | -0.195% | 471,804 | -10.894% |
| 2025-11-14 | 14.75 | 15.44 | 14.62 | 15.36 | +3.784% | 748,393 | -11.068% |
| 2025-11-13 | 14.69 | 14.91 | 14.65 | 14.80 | +0.543% | 535,557 | -7.703% |
| 2025-11-12 | 14.67 | 14.73 | 14.54 | 14.72 | +0.204% | 330,763 | -7.201% |
| 2025-11-11 | 14.35 | 14.69 | 14.35 | 14.69 | +4.630% | 690,636 | -7.012% |
| 2025-11-10 | 14.10 | 14.22 | 13.83 | 14.04 | +1.007% | 333,127 | -2.707% |
| 2025-11-07 | 13.70 | 14.00 | 13.59 | 13.90 | +1.164% | 433,785 | -1.727% |
| 2025-11-06 | 13.80 | 14.00 | 13.69 | 13.74 | +0.219% | 330,287 | -0.582% |
| 2025-11-05 | 13.47 | 13.87 | 13.47 | 13.71 | +1.106% | 536,856 | -0.365% |
| 2025-11-04 | 13.44 | 13.75 | 13.20 | 13.56 | +7.278% | 621,295 | +0.737% |
| 2025-11-03 | 12.65 | 12.71 | 12.44 | 12.64 | -0.079% | 670,456 | +8.070% |
| 2025-10-31 | 12.63 | 12.73 | 12.57 | 12.65 | +1.119% | 507,209 | +7.984% |
| 2025-10-30 | 12.48 | 12.64 | 12.38 | 12.51 | -0.793% | 261,737 | +9.193% |
| 2025-10-29 | 12.69 | 12.94 | 12.52 | 12.61 | -0.552% | 377,491 | +8.327% |
| 2025-10-28 | 13.09 | 13.09 | 12.62 | 12.68 | -4.446% | 392,960 | +7.729% |
| 2025-10-27 | 13.25 | 13.49 | 13.10 | 13.27 | +1.298% | 581,272 | +2.939% |
| 2025-10-24 | 13.25 | 13.27 | 13.04 | 13.10 | +0.692% | 241,714 | +4.275% |
| 2025-10-23 | 13.13 | 13.13 | 12.93 | 13.01 | +1.482% | 304,363 | +4.996% |
| 2025-10-22 | 12.79 | 12.85 | 12.54 | 12.82 | +1.989% | 269,246 | +6.552% |
| 2025-10-21 | 12.82 | 12.82 | 12.51 | 12.57 | -2.103% | 409,383 | +8.671% |
| 2025-10-20 | 12.64 | 12.85 | 12.51 | 12.84 | +1.743% | 293,901 | +6.386% |
| 2025-10-17 | 12.60 | 12.62 | 12.39 | 12.62 | +1.041% | 320,071 | +8.241% |
| 2025-10-16 | 12.91 | 12.94 | 12.33 | 12.49 | -1.187% | 380,700 | +9.367% |
| 2025-10-15 | 12.74 | 13.02 | 12.63 | 12.64 | -0.315% | 366,758 | +8.070% |
| 2025-10-14 | 12.60 | 12.74 | 12.48 | 12.68 | -2.160% | 375,198 | +7.729% |
| 2025-10-13 | 13.14 | 13.18 | 12.82 | 12.96 | -0.077% | 343,048 | +5.401% |
| 2025-10-10 | 13.29 | 13.33 | 12.96 | 12.97 | -2.919% | 447,334 | +5.320% |
| 2025-10-09 | 13.90 | 14.06 | 13.33 | 13.36 | -3.538% | 364,295 | +2.246% |
| 2025-10-08 | 14.01 | 14.03 | 13.70 | 13.85 | -0.216% | 419,175 | -1.372% |
| 2025-10-07 | 13.37 | 13.90 | 13.18 | 13.88 | +3.582% | 557,173 | -1.585% |
| 2025-10-06 | 13.77 | 13.84 | 13.36 | 13.40 | -2.190% | 480,389 | +1.940% |
| 2025-10-03 | 13.87 | 13.91 | 13.61 | 13.70 | -1.368% | 559,186 | -0.292% |
| 2025-10-02 | 13.93 | 14.04 | 13.71 | 13.89 | -1.209% | 623,841 | -1.656% |
| 2025-10-01 | 13.88 | 14.12 | 13.88 | 14.06 | +0.357% | 525,177 | -2.845% |
| 2025-09-30 | 13.87 | 14.04 | 13.86 | 14.01 | +0.358% | 557,913 | -2.498% |
| 2025-09-29 | 14.25 | 14.26 | 13.91 | 13.96 | -2.582% | 381,398 | -2.149% |
| 2025-09-26 | 14.45 | 14.52 | 14.25 | 14.33 | -1.104% | 508,882 | -4.676% |
| 2025-09-25 | 14.46 | 14.53 | 14.33 | 14.49 | +0.069% | 600,347 | -5.728% |
| 2025-09-24 | 14.37 | 14.57 | 14.35 | 14.48 | +0.976% | 490,825 | -5.663% |
| 2025-09-23 | 14.09 | 14.34 | 14.09 | 14.34 | +2.649% | 711,002 | -4.742% |
| 2025-09-22 | 14.03 | 14.11 | 13.84 | 13.97 | -0.357% | 586,818 | -2.219% |
| 2025-09-19 | 14.21 | 14.34 | 14.02 | 14.02 | -1.614% | 1,034,646 | -2.568% |
| 2025-09-18 | 14.09 | 14.27 | 14.04 | 14.25 | +1.496% | 1,232,861 | -4.140% |
| 2025-09-17 | 14.39 | 14.53 | 13.89 | 14.04 | -8.890% | 2,681,344 | -2.707% |
| 2025-09-16 | 15.20 | 15.43 | 15.20 | 15.41 | +1.382% | 235,633 | -11.356% |
| 2025-09-15 | 15.31 | 15.43 | 15.08 | 15.20 | -0.718% | 205,240 | -10.132% |
| 2025-09-12 | 15.82 | 15.85 | 15.30 | 15.31 | -2.670% | 307,477 | -10.777% |
| 2025-09-11 | 15.78 | 15.89 | 15.66 | 15.73 | -0.064% | 289,845 | -13.160% |
| 2025-09-10 | 15.67 | 15.86 | 15.64 | 15.74 | +1.027% | 486,154 | -13.215% |
| 2025-09-09 | 15.63 | 15.94 | 15.54 | 15.58 | +4.775% | 360,904 | -12.323% |
| 2025-09-08 | 15.15 | 15.27 | 14.79 | 14.87 | -1.196% | 259,064 | -8.137% |
| 2025-09-05 | 15.36 | 15.38 | 14.96 | 15.05 | -3.091% | 214,051 | -9.236% |
| 2025-09-04 | 15.73 | 15.77 | 15.39 | 15.53 | -1.146% | 250,816 | -12.041% |
| 2025-09-03 | 15.91 | 16.11 | 15.64 | 15.71 | -1.195% | 273,616 | -13.049% |
| 2025-09-02 | 15.85 | 16.19 | 15.77 | 15.90 | -3.461% | 349,359 | -14.088% |
| 2025-08-29 | 16.36 | 16.50 | 16.26 | 16.47 | -0.843% | 289,113 | -17.061% |
| 2025-08-28 | 16.57 | 16.61 | 16.26 | 16.61 | +1.096% | 287,324 | -17.760% |
| 2025-08-27 | 16.30 | 16.59 | 16.30 | 16.43 | +0.367% | 258,284 | -16.859% |
| 2025-08-26 | 16.49 | 16.54 | 16.25 | 16.37 | +0.738% | 270,491 | -16.555% |
| 2025-08-25 | 16.67 | 16.86 | 16.25 | 16.25 | -2.108% | 542,353 | -15.938% |
| 2025-08-22 | 16.16 | 16.70 | 15.98 | 16.60 | +2.469% | 511,309 | -17.711% |
| 2025-08-21 | 15.88 | 16.29 | 15.87 | 16.20 | +3.250% | 354,769 | -15.679% |
| 2025-08-20 | 15.14 | 15.69 | 15.07 | 15.69 | +3.770% | 412,760 | -12.938% |
| 2025-08-19 | 15.09 | 15.15 | 14.96 | 15.12 | 0.000% | 261,116 | -9.656% |
| 2025-08-18 | 15.09 | 15.24 | 15.00 | 15.12 | +0.132% | 170,671 | -9.656% |
| 2025-08-15 | 15.22 | 15.34 | 15.09 | 15.10 | -0.396% | 293,368 | -9.536% |
| 2025-08-14 | 15.04 | 15.25 | 15.02 | 15.16 | -0.655% | 222,315 | -9.894% |
| 2025-08-13 | 15.08 | 15.32 | 14.88 | 15.26 | -0.716% | 254,424 | -10.485% |
| 2025-08-12 | 15.48 | 15.62 | 15.17 | 15.37 | -1.285% | 306,646 | -11.126% |
| 2025-08-11 | 15.93 | 16.06 | 15.38 | 15.57 | +6.937% | 501,184 | -12.267% |
| 2025-08-08 | 14.52 | 14.74 | 14.38 | 14.56 | +0.971% | 244,043 | -6.181% |
| 2025-08-07 | 14.58 | 14.78 | 14.38 | 14.42 | -0.414% | 172,030 | -5.270% |
| 2025-08-06 | 14.63 | 14.85 | 14.45 | 14.48 | -0.549% | 175,221 | -5.663% |
| 2025-08-05 | 14.57 | 14.58 | 14.40 | 14.56 | +0.552% | 161,506 | -6.181% |
| 2025-08-04 | 14.36 | 14.49 | 14.35 | 14.48 | +1.259% | 179,065 | -5.663% |
| 2025-08-01 | 14.96 | 14.96 | 14.30 | 14.30 | -5.046% | 412,977 | -4.476% |
| 2025-07-31 | 15.04 | 15.26 | 14.94 | 15.06 | -0.986% | 318,728 | -9.296% |
| 2025-07-30 | 15.41 | 15.52 | 15.07 | 15.21 | -2.997% | 463,933 | -10.191% |
| 2025-07-29 | 15.49 | 15.69 | 15.37 | 15.68 | +1.752% | 329,415 | -12.883% |
| 2025-07-28 | 15.00 | 15.41 | 15.00 | 15.41 | +3.353% | 371,834 | -11.356% |
| 2025-07-25 | 14.96 | 14.96 | 14.78 | 14.91 | 0.000% | 187,127 | -8.384% |
| 2025-07-24 | 14.85 | 14.95 | 14.71 | 14.91 | -0.134% | 165,661 | -8.384% |
| 2025-07-23 | 15.07 | 15.14 | 14.86 | 14.93 | +2.260% | 451,905 | -8.506% |
| 2025-07-22 | 14.34 | 14.70 | 14.34 | 14.60 | +1.601% | 319,259 | -6.438% |
| 2025-07-21 | 14.37 | 14.46 | 14.24 | 14.37 | +0.349% | 287,281 | -4.941% |
| 2025-07-18 | 14.57 | 14.70 | 14.32 | 14.32 | +0.280% | 564,810 | -4.609% |
| 2025-07-17 | 14.61 | 14.62 | 14.27 | 14.28 | -2.857% | 459,091 | -4.342% |
| 2025-07-16 | 14.55 | 14.80 | 14.40 | 14.70 | +0.685% | 338,877 | -7.075% |
| 2025-07-15 | 15.06 | 15.12 | 14.59 | 14.60 | -3.503% | 446,665 | -6.438% |
| 2025-07-14 | 14.87 | 15.14 | 14.79 | 15.13 | +1.954% | 204,770 | -9.716% |
| 2025-07-11 | 14.41 | 14.85 | 14.41 | 14.84 | +2.557% | 221,249 | -7.951% |
| 2025-07-10 | 14.42 | 14.54 | 14.31 | 14.47 | +0.208% | 277,226 | -5.598% |
| 2025-07-09 | 14.40 | 14.49 | 14.22 | 14.44 | +0.979% | 231,418 | -5.402% |
| 2025-07-08 | 14.15 | 14.44 | 14.15 | 14.30 | -0.070% | 356,741 | -4.476% |
| 2025-07-07 | 14.34 | 14.45 | 14.22 | 14.31 | -0.969% | 323,300 | -4.542% |
| 2025-07-03 | 14.57 | 14.65 | 14.35 | 14.45 | +0.557% | 173,864 | -5.467% |
| 2025-07-02 | 14.35 | 14.46 | 14.18 | 14.37 | +0.279% | 484,893 | -4.941% |
| 2025-07-01 | 14.77 | 14.77 | 14.29 | 14.33 | -2.318% | 452,696 | -4.676% |
| 2025-06-30 | 14.63 | 14.99 | 14.51 | 14.67 | -1.939% | 458,898 | -6.885% |
| 2025-06-27 | 15.14 | 15.14 | 14.73 | 14.96 | +1.286% | 2,049,986 | -8.690% |
| 2025-06-26 | 14.81 | 14.94 | 14.65 | 14.77 | -0.068% | 453,045 | -7.515% |
| 2025-06-25 | 15.17 | 15.19 | 14.70 | 14.78 | -2.827% | 409,979 | -7.578% |
| 2025-06-24 | 14.75 | 15.30 | 14.68 | 15.21 | +2.286% | 710,331 | -10.191% |
| 2025-06-23 | 15.20 | 15.20 | 14.64 | 14.87 | -1.130% | 367,446 | -8.137% |
| 2025-06-20 | 14.89 | 15.14 | 14.83 | 15.04 | -0.265% | 577,188 | -9.176% |
| 2025-06-18 | 14.71 | 15.11 | 14.68 | 15.08 | +1.140% | 369,908 | -9.416% |
| 2025-06-17 | 14.91 | 15.07 | 14.73 | 14.91 | +2.334% | 527,888 | -8.384% |
| 2025-06-16 | 14.59 | 14.76 | 14.45 | 14.57 | -0.069% | 610,825 | -6.246% |
| 2025-06-13 | 14.34 | 14.59 | 13.98 | 14.58 | +3.994% | 866,703 | -6.310% |
| 2025-06-12 | 14.58 | 14.58 | 13.88 | 14.02 | -5.526% | 674,171 | -2.568% |
| 2025-06-11 | 15.00 | 15.09 | 14.72 | 14.84 | +1.366% | 369,804 | -7.951% |
| 2025-06-10 | 14.60 | 14.99 | 14.51 | 14.64 | +2.163% | 611,577 | -6.694% |
| 2025-06-09 | 14.27 | 14.59 | 14.20 | 14.33 | +0.210% | 557,381 | -4.676% |
| 2025-06-06 | 13.85 | 14.31 | 13.85 | 14.30 | +2.070% | 356,268 | -4.476% |
| 2025-06-05 | 13.93 | 14.14 | 13.82 | 14.01 | -0.849% | 370,606 | -2.498% |
| 2025-06-04 | 14.06 | 14.13 | 13.81 | 14.13 | +0.284% | 388,108 | -3.326% |
| 2025-06-03 | 14.13 | 14.29 | 14.01 | 14.09 | -0.212% | 284,842 | -3.052% |
| 2025-06-02 | 14.39 | 14.45 | 14.01 | 14.12 | +1.074% | 380,050 | -3.258% |
| 2025-05-30 | 14.05 | 14.15 | 13.89 | 13.97 | -1.272% | 445,877 | -2.219% |
| 2025-05-29 | 14.53 | 14.53 | 14.11 | 14.15 | -1.325% | 366,475 | -3.463% |
| 2025-05-28 | 14.45 | 14.70 | 14.33 | 14.34 | -0.830% | 587,261 | -4.742% |
| 2025-05-27 | 14.30 | 14.48 | 14.12 | 14.46 | +2.845% | 480,665 | -5.533% |
| 2025-05-23 | 13.77 | 14.10 | 13.77 | 14.06 | +1.006% | 281,364 | -2.845% |
| 2025-05-22 | 13.78 | 13.99 | 13.63 | 13.92 | +1.458% | 222,646 | -1.868% |
| 2025-05-21 | 13.96 | 14.03 | 13.70 | 13.72 | -2.070% | 230,450 | -0.437% |
| 2025-05-20 | 13.84 | 14.12 | 13.76 | 14.01 | +1.595% | 357,893 | -2.498% |
| 2025-05-19 | 13.47 | 13.80 | 13.46 | 13.79 | +0.510% | 490,250 | -0.943% |
| 2025-05-16 | 13.90 | 13.90 | 13.52 | 13.72 | -0.291% | 249,669 | -0.437% |
| 2025-05-15 | 13.70 | 13.80 | 13.53 | 13.76 | -0.793% | 284,077 | -0.727% |
| 2025-05-14 | 13.78 | 14.21 | 13.66 | 13.87 | -0.858% | 459,650 | -1.514% |
| 2025-05-13 | 13.48 | 14.00 | 13.38 | 13.99 | +5.505% | 605,438 | -2.359% |
| 2025-05-12 | 13.85 | 13.87 | 13.23 | 13.26 | +1.221% | 433,167 | +3.017% |
| 2025-05-09 | 13.10 | 13.22 | 13.06 | 13.10 | 0.000% | 312,807 | +4.275% |
| 2025-05-08 | 13.04 | 13.17 | 12.98 | 13.10 | +1.080% | 325,018 | +4.275% |
| 2025-05-07 | 12.74 | 13.04 | 12.65 | 12.96 | +0.232% | 362,478 | +5.401% |
| 2025-05-06 | 12.84 | 13.05 | 12.76 | 12.93 | +0.233% | 363,130 | +5.646% |
| 2025-05-05 | 12.94 | 13.01 | 12.76 | 12.90 | -1.074% | 351,062 | +5.891% |
| 2025-05-02 | 12.83 | 13.05 | 12.55 | 13.04 | +3.410% | 253,322 | +4.755% |
| 2025-05-01 | 12.33 | 12.90 | 12.26 | 12.61 | +1.612% | 290,908 | +8.327% |
| 2025-04-30 | 12.52 | 12.65 | 12.36 | 12.41 | -3.047% | 341,501 | +10.073% |
| 2025-04-29 | 12.50 | 12.95 | 12.49 | 12.80 | +0.629% | 417,215 | +6.719% |
| 2025-04-28 | 12.51 | 12.74 | 12.51 | 12.72 | +1.033% | 223,535 | +7.390% |
| 2025-04-25 | 12.19 | 12.63 | 12.19 | 12.59 | +2.026% | 214,457 | +8.499% |
| 2025-04-24 | 12.16 | 12.45 | 12.08 | 12.34 | +2.407% | 370,583 | +10.697% |
| 2025-04-23 | 12.10 | 12.30 | 11.93 | 12.05 | +0.083% | 477,735 | +13.361% |
| 2025-04-22 | 11.59 | 12.18 | 11.54 | 12.04 | +4.969% | 370,153 | +13.455% |
| 2025-04-21 | 11.54 | 11.70 | 11.21 | 11.47 | -2.383% | 272,427 | +19.093% |
| 2025-04-17 | 11.72 | 12.04 | 11.68 | 11.75 | -0.085% | 407,837 | +16.255% |
| 2025-04-16 | 11.42 | 11.81 | 11.39 | 11.76 | +4.813% | 482,962 | +16.156% |
| 2025-04-15 | 11.28 | 11.54 | 11.20 | 11.22 | 0.000% | 347,111 | +21.747% |