EE
Excelerate Energy, Inc.
stockNYSE
At CloseOct 13, 2026 3:59:53 PM EDT
34.95USD-1.632%(-0.58)324,292
EE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 35.60 | 35.79 | 34.62 | 34.95 | -1.632% | 324,292 | 0.000% |
| 2026-10-12 | 35.09 | 35.75 | 34.78 | 35.53 | +2.215% | 286,737 | -1.632% |
| 2026-10-09 | 34.35 | 34.87 | 34.05 | 34.76 | +0.260% | 254,135 | +0.547% |
| 2026-10-08 | 34.88 | 35.20 | 33.99 | 34.67 | -0.971% | 295,201 | +0.808% |
| 2026-10-07 | 34.80 | 35.33 | 34.60 | 35.01 | +1.185% | 661,779 | -0.171% |
| 2026-10-06 | 34.12 | 34.65 | 33.82 | 34.60 | +1.377% | 294,686 | +1.012% |
| 2026-10-05 | 32.60 | 34.88 | 32.42 | 34.13 | +4.886% | 446,421 | +2.403% |
| 2026-10-02 | 32.01 | 33.22 | 32.01 | 32.54 | +1.339% | 339,708 | +7.406% |
| 2026-10-01 | 31.98 | 32.42 | 31.62 | 32.11 | -0.062% | 395,576 | +8.845% |
| 2026-09-30 | 32.44 | 33.10 | 32.04 | 32.13 | -0.186% | 308,250 | +8.777% |
| 2026-09-29 | 32.49 | 32.78 | 32.02 | 32.19 | -1.979% | 342,924 | +8.574% |
| 2026-09-28 | 33.27 | 33.27 | 32.69 | 32.84 | -0.756% | 253,526 | +6.425% |
| 2026-09-25 | 33.46 | 33.53 | 32.68 | 33.09 | -1.430% | 247,250 | +5.621% |
| 2026-09-24 | 33.76 | 34.05 | 33.18 | 33.57 | -1.178% | 338,118 | +4.111% |
| 2026-09-23 | 34.14 | 34.59 | 33.88 | 33.97 | -1.422% | 307,227 | +2.885% |
| 2026-09-22 | 33.76 | 35.45 | 33.34 | 34.46 | +1.592% | 512,463 | +1.422% |
| 2026-09-21 | 35.79 | 35.92 | 33.28 | 33.92 | -5.830% | 1,062,831 | +3.037% |
| 2026-09-18 | 36.65 | 36.88 | 35.80 | 36.02 | -1.692% | 978,429 | -2.971% |
| 2026-09-17 | 37.81 | 38.04 | 36.54 | 36.64 | -2.837% | 527,338 | -4.612% |
| 2026-09-16 | 36.15 | 37.87 | 35.65 | 37.71 | +4.896% | 701,899 | -7.319% |
| 2026-09-15 | 37.76 | 38.22 | 35.90 | 35.95 | -4.844% | 520,794 | -2.782% |
| 2026-09-14 | 38.79 | 38.79 | 37.22 | 37.78 | -1.640% | 634,407 | -7.491% |
| 2026-09-11 | 39.03 | 39.63 | 38.00 | 38.41 | -0.518% | 357,541 | -9.008% |
| 2026-09-10 | 39.73 | 39.73 | 38.44 | 38.61 | -1.806% | 246,859 | -9.479% |
| 2026-09-09 | 39.52 | 40.06 | 38.80 | 39.32 | +0.051% | 369,135 | -11.114% |
| 2026-09-08 | 40.03 | 40.03 | 38.67 | 39.30 | -1.824% | 517,544 | -11.069% |
| 2026-09-04 | 39.40 | 40.48 | 39.40 | 40.03 | +0.831% | 306,999 | -12.690% |
| 2026-09-03 | 40.32 | 40.78 | 39.59 | 39.70 | -1.293% | 253,122 | -11.965% |
| 2026-09-02 | 38.92 | 40.45 | 38.30 | 40.22 | +3.102% | 327,007 | -13.103% |
| 2026-09-01 | 39.72 | 40.00 | 38.50 | 39.01 | -1.540% | 277,245 | -10.408% |
| 2026-08-31 | 38.93 | 39.89 | 38.60 | 39.62 | +2.749% | 345,675 | -11.787% |
| 2026-08-28 | 39.94 | 40.74 | 38.35 | 38.56 | -2.675% | 229,567 | -9.362% |
| 2026-08-27 | 38.99 | 39.85 | 38.74 | 39.62 | +1.071% | 245,411 | -11.787% |
| 2026-08-26 | 39.49 | 40.71 | 38.88 | 39.20 | -1.135% | 410,306 | -10.842% |
| 2026-08-25 | 38.95 | 40.77 | 38.95 | 39.65 | +0.558% | 396,977 | -11.854% |
| 2026-08-24 | 39.12 | 39.56 | 38.21 | 39.43 | +0.203% | 400,332 | -11.362% |
| 2026-08-21 | 39.59 | 40.19 | 38.25 | 39.35 | -0.025% | 663,533 | -11.182% |
| 2026-08-20 | 38.38 | 39.89 | 37.92 | 39.36 | +3.199% | 642,614 | -11.204% |
| 2026-08-19 | 37.40 | 38.21 | 36.74 | 38.14 | +2.389% | 468,036 | -8.364% |
| 2026-08-18 | 36.60 | 37.63 | 36.29 | 37.25 | +3.243% | 375,365 | -6.174% |
| 2026-08-17 | 36.65 | 36.96 | 35.93 | 36.08 | -1.502% | 251,960 | -3.132% |
| 2026-08-14 | 35.88 | 36.67 | 35.38 | 36.63 | +2.893% | 220,834 | -4.586% |
| 2026-08-13 | 35.70 | 35.95 | 35.19 | 35.60 | -0.420% | 273,035 | -1.826% |
| 2026-08-12 | 35.51 | 36.54 | 35.51 | 35.75 | +1.103% | 248,274 | -2.238% |
| 2026-08-11 | 35.86 | 36.59 | 35.33 | 35.36 | -0.422% | 328,667 | -1.160% |
| 2026-08-10 | 35.34 | 36.06 | 35.19 | 35.51 | +1.835% | 408,262 | -1.577% |
| 2026-08-07 | 37.99 | 38.13 | 34.81 | 34.87 | -7.898% | 488,714 | +0.229% |
| 2026-08-06 | 37.74 | 38.85 | 37.30 | 37.86 | -1.662% | 569,395 | -7.686% |
| 2026-08-05 | 39.53 | 39.63 | 38.15 | 38.50 | -1.786% | 424,765 | -9.221% |
| 2026-08-04 | 38.92 | 39.54 | 38.22 | 39.20 | +0.436% | 314,907 | -10.842% |
| 2026-08-03 | 39.00 | 39.33 | 38.71 | 39.03 | -0.611% | 294,864 | -10.453% |
| 2026-07-31 | 38.94 | 39.45 | 38.18 | 39.27 | +2.747% | 271,784 | -11.001% |
| 2026-07-30 | 37.33 | 38.32 | 37.18 | 38.22 | +2.576% | 232,526 | -8.556% |
| 2026-07-29 | 37.88 | 38.08 | 36.97 | 37.26 | -0.188% | 259,337 | -6.200% |
| 2026-07-28 | 38.03 | 38.03 | 37.06 | 37.33 | -0.903% | 222,047 | -6.376% |
| 2026-07-27 | 39.18 | 39.26 | 37.32 | 37.67 | -2.485% | 354,272 | -7.221% |
| 2026-07-24 | 39.74 | 40.50 | 38.56 | 38.63 | -2.646% | 191,284 | -9.526% |
| 2026-07-23 | 39.64 | 40.09 | 39.32 | 39.68 | +0.329% | 335,550 | -11.920% |
| 2026-07-22 | 39.48 | 40.00 | 39.19 | 39.55 | +0.152% | 292,347 | -11.631% |
| 2026-07-21 | 39.17 | 40.11 | 38.61 | 39.49 | +1.491% | 249,298 | -11.497% |
| 2026-07-20 | 39.28 | 40.13 | 38.05 | 38.91 | -0.103% | 431,753 | -10.177% |
| 2026-07-17 | 39.38 | 39.99 | 38.92 | 38.95 | -1.317% | 341,658 | -10.270% |
| 2026-07-16 | 38.40 | 39.80 | 38.20 | 39.47 | +2.573% | 296,299 | -11.452% |
| 2026-07-15 | 38.45 | 39.06 | 38.10 | 38.48 | -0.645% | 223,581 | -9.174% |
| 2026-07-14 | 39.47 | 39.51 | 38.42 | 38.73 | -0.692% | 224,227 | -9.760% |
| 2026-07-13 | 39.07 | 39.69 | 38.96 | 39.00 | 0.000% | 219,185 | -10.385% |
| 2026-07-10 | 38.71 | 39.00 | 38.28 | 39.00 | +1.748% | 158,834 | -10.385% |
| 2026-07-09 | 39.03 | 39.34 | 38.27 | 38.33 | -3.134% | 207,481 | -8.818% |
| 2026-07-08 | 39.36 | 39.85 | 38.59 | 39.57 | +2.037% | 331,766 | -11.676% |
| 2026-07-07 | 37.89 | 39.43 | 37.89 | 38.78 | +0.155% | 244,917 | -9.876% |
| 2026-07-06 | 38.05 | 39.48 | 38.05 | 38.72 | +1.922% | 291,604 | -9.737% |
| 2026-07-02 | 38.44 | 38.66 | 37.37 | 37.99 | +0.026% | 286,952 | -8.002% |
| 2026-07-01 | 37.48 | 38.30 | 37.33 | 37.98 | -0.026% | 282,249 | -7.978% |
| 2026-06-30 | 37.24 | 38.43 | 37.04 | 37.99 | +2.565% | 466,003 | -8.002% |
| 2026-06-29 | 37.46 | 37.94 | 37.02 | 37.04 | -1.751% | 299,830 | -5.643% |
| 2026-06-26 | 37.34 | 38.44 | 37.14 | 37.70 | +0.802% | 1,018,961 | -7.294% |
| 2026-06-25 | 35.88 | 37.50 | 35.81 | 37.40 | +4.762% | 602,788 | -6.551% |
| 2026-06-24 | 35.67 | 36.09 | 35.20 | 35.70 | -0.998% | 346,042 | -2.101% |
| 2026-06-23 | 35.61 | 36.41 | 35.36 | 36.06 | +0.446% | 392,680 | -3.078% |
| 2026-06-22 | 35.05 | 36.25 | 34.81 | 35.90 | +3.877% | 275,040 | -2.646% |
| 2026-06-18 | 34.51 | 34.97 | 33.98 | 34.56 | +0.348% | 673,478 | +1.128% |
| 2026-06-17 | 34.43 | 34.96 | 34.23 | 34.44 | -0.462% | 301,486 | +1.481% |
| 2026-06-16 | 35.13 | 35.64 | 34.24 | 34.60 | -1.256% | 462,535 | +1.012% |
| 2026-06-15 | 33.82 | 35.23 | 33.45 | 35.04 | +2.307% | 371,027 | -0.257% |
| 2026-06-12 | 33.15 | 34.52 | 32.92 | 34.25 | +3.349% | 393,000 | +2.044% |
| 2026-06-11 | 33.17 | 33.97 | 32.99 | 33.14 | +1.129% | 404,926 | +5.462% |
| 2026-06-10 | 32.21 | 33.13 | 32.19 | 32.77 | +2.024% | 355,932 | +6.652% |
| 2026-06-09 | 31.79 | 32.20 | 31.53 | 32.12 | +0.879% | 367,749 | +8.811% |
| 2026-06-08 | 32.59 | 33.21 | 31.84 | 31.84 | -1.210% | 293,575 | +9.768% |
| 2026-06-05 | 32.07 | 32.75 | 32.03 | 32.23 | -0.494% | 310,568 | +8.439% |
| 2026-06-04 | 32.53 | 33.12 | 32.34 | 32.39 | -0.185% | 309,915 | +7.904% |
| 2026-06-03 | 32.75 | 33.37 | 32.45 | 32.45 | -0.886% | 268,827 | +7.704% |
| 2026-06-02 | 32.61 | 32.91 | 32.12 | 32.74 | +0.368% | 434,698 | +6.750% |
| 2026-06-01 | 32.87 | 33.53 | 32.62 | 32.62 | -0.971% | 324,326 | +7.143% |
| 2026-05-29 | 33.17 | 33.32 | 32.60 | 32.94 | -0.723% | 395,327 | +6.102% |
| 2026-05-28 | 34.47 | 34.56 | 32.63 | 33.18 | -3.742% | 530,050 | +5.335% |
| 2026-05-27 | 35.49 | 35.53 | 34.32 | 34.47 | -4.356% | 313,804 | +1.393% |
| 2026-05-26 | 36.26 | 36.67 | 35.79 | 36.04 | 0.000% | 283,495 | -3.024% |
| 2026-05-22 | 35.15 | 36.37 | 35.08 | 36.04 | +2.125% | 254,522 | -3.024% |
| 2026-05-21 | 35.80 | 35.99 | 35.29 | 35.29 | -0.954% | 222,080 | -0.963% |
| 2026-05-20 | 36.40 | 36.69 | 35.59 | 35.63 | -1.656% | 258,840 | -1.909% |
| 2026-05-19 | 35.63 | 36.39 | 35.22 | 36.23 | +0.723% | 254,466 | -3.533% |
| 2026-05-18 | 35.91 | 36.43 | 35.42 | 35.97 | +0.728% | 186,727 | -2.836% |
| 2026-05-15 | 35.76 | 36.23 | 35.42 | 35.71 | -1.381% | 272,181 | -2.128% |
| 2026-05-14 | 36.33 | 36.74 | 36.00 | 36.21 | -0.028% | 200,567 | -3.480% |
| 2026-05-13 | 36.60 | 36.99 | 35.64 | 36.22 | -0.903% | 413,460 | -3.506% |
| 2026-05-12 | 35.70 | 36.60 | 34.73 | 36.55 | +2.381% | 535,806 | -4.378% |
| 2026-05-11 | 34.03 | 35.89 | 33.52 | 35.70 | +5.341% | 635,995 | -2.101% |
| 2026-05-08 | 32.65 | 34.27 | 32.26 | 33.89 | +2.511% | 536,023 | +3.128% |
| 2026-05-07 | 30.99 | 33.85 | 30.82 | 33.06 | -3.727% | 1,041,320 | +5.717% |
| 2026-05-06 | 35.27 | 35.81 | 34.08 | 34.34 | -3.404% | 614,168 | +1.776% |
| 2026-05-05 | 34.52 | 35.61 | 34.26 | 35.55 | +3.403% | 375,413 | -1.688% |
| 2026-05-04 | 34.45 | 34.99 | 34.29 | 34.38 | -0.261% | 226,007 | +1.658% |
| 2026-05-01 | 34.72 | 34.88 | 33.95 | 34.47 | -1.232% | 246,508 | +1.393% |
| 2026-04-30 | 33.40 | 35.05 | 33.40 | 34.90 | +4.241% | 647,157 | +0.143% |
| 2026-04-29 | 33.63 | 33.97 | 33.21 | 33.48 | 0.000% | 390,668 | +4.391% |
| 2026-04-28 | 33.94 | 34.22 | 33.39 | 33.48 | -0.238% | 254,256 | +4.391% |
| 2026-04-27 | 33.81 | 34.01 | 33.15 | 33.56 | -0.592% | 223,861 | +4.142% |
| 2026-04-24 | 33.43 | 33.92 | 33.09 | 33.76 | +1.321% | 315,315 | +3.525% |
| 2026-04-23 | 34.40 | 34.76 | 33.30 | 33.32 | -2.173% | 241,514 | +4.892% |
| 2026-04-22 | 34.33 | 34.37 | 33.80 | 34.06 | -0.088% | 269,886 | +2.613% |
| 2026-04-21 | 35.03 | 35.33 | 33.52 | 34.09 | -2.181% | 501,778 | +2.523% |
| 2026-04-20 | 34.75 | 35.34 | 34.43 | 34.85 | -0.143% | 345,973 | +0.287% |
| 2026-04-17 | 33.47 | 34.93 | 33.27 | 34.90 | +2.466% | 384,171 | +0.143% |
| 2026-04-16 | 33.76 | 34.41 | 33.75 | 34.06 | +0.829% | 247,542 | +2.613% |
| 2026-04-15 | 33.25 | 34.19 | 33.13 | 33.78 | +1.594% | 225,448 | +3.464% |
| 2026-04-14 | 33.50 | 33.87 | 32.57 | 33.25 | -1.598% | 328,315 | +5.113% |
| 2026-04-13 | 34.46 | 34.87 | 33.33 | 33.79 | -1.716% | 280,149 | +3.433% |
| 2026-04-10 | 34.68 | 35.70 | 34.05 | 34.38 | -1.036% | 328,096 | +1.658% |
| 2026-04-09 | 34.79 | 35.59 | 33.89 | 34.74 | -0.029% | 499,567 | +0.604% |
| 2026-04-08 | 32.55 | 35.11 | 32.32 | 34.75 | +4.229% | 774,969 | +0.576% |
| 2026-04-07 | 32.93 | 33.65 | 32.93 | 33.34 | +0.543% | 285,554 | +4.829% |
| 2026-04-06 | 32.52 | 33.22 | 32.43 | 33.16 | +1.252% | 253,930 | +5.398% |
| 2026-04-02 | 32.10 | 32.84 | 32.10 | 32.75 | +1.803% | 349,909 | +6.718% |
| 2026-04-01 | 33.14 | 33.89 | 32.17 | 32.17 | -3.740% | 528,536 | +8.642% |
| 2026-03-31 | 33.60 | 34.06 | 32.82 | 33.42 | +0.330% | 745,836 | +4.578% |
| 2026-03-30 | 33.79 | 34.17 | 33.06 | 33.31 | -0.448% | 517,576 | +4.923% |
| 2026-03-27 | 32.97 | 33.84 | 32.80 | 33.46 | +0.905% | 602,151 | +4.453% |
| 2026-03-26 | 33.52 | 34.02 | 33.10 | 33.16 | -1.015% | 491,577 | +5.398% |
| 2026-03-25 | 34.15 | 34.27 | 32.87 | 33.50 | -3.011% | 538,128 | +4.328% |
| 2026-03-24 | 33.97 | 35.98 | 33.97 | 34.54 | +0.436% | 506,321 | +1.187% |
| 2026-03-23 | 32.60 | 34.54 | 32.60 | 34.39 | +4.244% | 432,674 | +1.628% |
| 2026-03-20 | 34.87 | 35.00 | 32.84 | 32.99 | -5.500% | 897,966 | +5.941% |
| 2026-03-19 | 34.58 | 36.14 | 33.86 | 34.91 | +2.255% | 602,791 | +0.115% |
| 2026-03-18 | 34.64 | 34.65 | 33.91 | 34.14 | -1.472% | 422,894 | +2.373% |
| 2026-03-17 | 34.23 | 34.82 | 33.95 | 34.65 | +2.333% | 287,478 | +0.866% |
| 2026-03-16 | 33.90 | 34.72 | 33.65 | 33.86 | +0.744% | 501,035 | +3.219% |
| 2026-03-13 | 34.15 | 34.30 | 33.21 | 33.61 | -1.292% | 328,647 | +3.987% |
| 2026-03-12 | 34.96 | 35.00 | 34.01 | 34.05 | -2.714% | 399,688 | +2.643% |
| 2026-03-11 | 35.93 | 35.94 | 34.96 | 35.00 | -2.697% | 343,656 | -0.143% |
| 2026-03-10 | 36.98 | 37.71 | 35.94 | 35.97 | -3.176% | 480,259 | -2.836% |
| 2026-03-09 | 35.97 | 37.50 | 35.67 | 37.15 | +3.252% | 584,309 | -5.922% |
| 2026-03-06 | 36.00 | 36.38 | 35.35 | 35.98 | +0.503% | 656,789 | -2.863% |
| 2026-03-05 | 38.17 | 38.48 | 35.77 | 35.80 | -6.965% | 1,177,718 | -2.374% |
| 2026-03-04 | 39.86 | 40.04 | 38.45 | 38.48 | -4.658% | 849,337 | -9.174% |
| 2026-03-03 | 43.17 | 43.17 | 39.70 | 40.36 | -3.882% | 826,650 | -13.404% |
| 2026-03-02 | 42.00 | 42.94 | 40.56 | 41.99 | +4.323% | 873,188 | -16.766% |
| 2026-02-27 | 40.82 | 41.10 | 39.30 | 40.25 | +1.847% | 1,154,199 | -13.168% |
| 2026-02-26 | 39.71 | 42.23 | 35.17 | 39.52 | -7.857% | 892,653 | -11.564% |
| 2026-02-25 | 42.61 | 42.92 | 41.78 | 42.89 | +1.060% | 312,792 | -18.512% |
| 2026-02-24 | 43.07 | 43.07 | 41.59 | 42.44 | +0.142% | 328,998 | -17.648% |
| 2026-02-23 | 42.59 | 43.02 | 42.03 | 42.38 | +0.546% | 309,675 | -17.532% |
| 2026-02-20 | 41.93 | 42.50 | 41.53 | 42.15 | +0.525% | 349,315 | -17.082% |
| 2026-02-19 | 41.95 | 42.31 | 41.29 | 41.93 | +0.311% | 316,778 | -16.647% |
| 2026-02-18 | 42.43 | 43.03 | 41.60 | 41.80 | +0.048% | 745,110 | -16.388% |
| 2026-02-17 | 41.80 | 42.28 | 41.19 | 41.78 | -0.143% | 297,756 | -16.348% |
| 2026-02-13 | 40.38 | 41.93 | 40.38 | 41.84 | +3.667% | 291,972 | -16.467% |
| 2026-02-12 | 41.23 | 41.53 | 40.05 | 40.36 | -2.039% | 364,120 | -13.404% |
| 2026-02-11 | 39.90 | 41.21 | 39.90 | 41.20 | +5.317% | 335,061 | -15.170% |
| 2026-02-10 | 38.57 | 39.28 | 38.38 | 39.12 | +1.111% | 222,531 | -10.660% |
| 2026-02-09 | 37.04 | 38.73 | 37.04 | 38.69 | +4.258% | 243,995 | -9.667% |
| 2026-02-06 | 37.44 | 37.64 | 36.55 | 37.11 | +3.659% | 456,774 | -5.821% |
| 2026-02-05 | 35.24 | 36.14 | 35.03 | 35.80 | +0.280% | 309,733 | -2.374% |
| 2026-02-04 | 36.70 | 36.84 | 35.32 | 35.70 | -2.326% | 394,250 | -2.101% |
| 2026-02-03 | 36.48 | 36.81 | 36.07 | 36.55 | +1.415% | 303,210 | -4.378% |
| 2026-02-02 | 36.56 | 37.17 | 36.03 | 36.04 | -3.507% | 465,032 | -3.024% |
| 2026-01-30 | 36.30 | 37.58 | 36.30 | 37.35 | +1.688% | 505,527 | -6.426% |
| 2026-01-29 | 36.93 | 37.44 | 36.17 | 36.73 | +1.268% | 361,273 | -4.846% |
| 2026-01-28 | 35.87 | 36.40 | 35.59 | 36.27 | +1.825% | 435,543 | -3.639% |
| 2026-01-27 | 34.78 | 35.99 | 34.78 | 35.62 | +2.063% | 381,315 | -1.881% |
| 2026-01-26 | 36.45 | 36.45 | 34.89 | 34.90 | -3.217% | 768,787 | +0.143% |
| 2026-01-23 | 35.35 | 36.09 | 35.06 | 36.06 | +3.029% | 374,352 | -3.078% |
| 2026-01-22 | 34.01 | 35.01 | 34.01 | 35.00 | +1.626% | 567,345 | -0.143% |
| 2026-01-21 | 33.78 | 34.85 | 33.73 | 34.44 | +3.517% | 569,475 | +1.481% |
| 2026-01-20 | 33.37 | 33.56 | 32.74 | 33.27 | +0.090% | 445,053 | +5.050% |
| 2026-01-16 | 32.75 | 33.77 | 32.68 | 33.24 | +1.126% | 644,412 | +5.144% |
| 2026-01-15 | 32.33 | 32.98 | 32.00 | 32.87 | +1.482% | 368,931 | +6.328% |
| 2026-01-14 | 31.66 | 32.82 | 31.65 | 32.39 | +2.597% | 393,624 | +7.904% |
| 2026-01-13 | 31.23 | 32.32 | 30.45 | 31.57 | +2.500% | 480,129 | +10.706% |
| 2026-01-12 | 30.25 | 30.96 | 30.14 | 30.80 | +1.149% | 328,570 | +13.474% |
| 2026-01-09 | 30.00 | 30.94 | 29.98 | 30.45 | +2.319% | 305,423 | +14.778% |
| 2026-01-08 | 28.61 | 29.99 | 28.46 | 29.76 | +4.020% | 314,653 | +17.440% |
| 2026-01-07 | 28.11 | 28.72 | 27.79 | 28.61 | +1.598% | 189,271 | +22.160% |
| 2026-01-06 | 28.86 | 28.95 | 28.01 | 28.16 | -2.863% | 302,408 | +24.112% |
| 2026-01-05 | 29.13 | 29.55 | 28.08 | 28.99 | +2.294% | 288,868 | +20.559% |
| 2026-01-02 | 27.84 | 28.49 | 27.65 | 28.34 | +1.034% | 233,210 | +23.324% |
| 2025-12-31 | 28.00 | 28.24 | 27.82 | 28.05 | +0.179% | 205,405 | +24.599% |
| 2025-12-30 | 28.58 | 28.58 | 27.88 | 28.00 | -0.214% | 205,657 | +24.821% |
| 2025-12-29 | 27.99 | 28.32 | 27.67 | 28.06 | +0.754% | 255,393 | +24.555% |
| 2025-12-26 | 28.01 | 28.37 | 27.48 | 27.85 | -0.784% | 205,251 | +25.494% |
| 2025-12-24 | 28.11 | 28.46 | 27.95 | 28.07 | -0.390% | 106,283 | +24.510% |
| 2025-12-23 | 27.40 | 28.23 | 27.37 | 28.18 | +3.375% | 225,250 | +24.024% |
| 2025-12-22 | 26.92 | 27.74 | 26.92 | 27.26 | +1.945% | 295,340 | +28.210% |
| 2025-12-19 | 26.15 | 26.99 | 26.15 | 26.74 | +1.750% | 332,753 | +30.703% |
| 2025-12-18 | 26.47 | 26.70 | 26.20 | 26.28 | -0.076% | 303,383 | +32.991% |
| 2025-12-17 | 26.05 | 26.35 | 25.66 | 26.30 | +0.689% | 317,757 | +32.890% |
| 2025-12-16 | 26.55 | 26.89 | 26.04 | 26.12 | -2.574% | 376,561 | +33.806% |
| 2025-12-15 | 27.02 | 27.32 | 26.46 | 26.81 | -1.579% | 410,915 | +30.362% |
| 2025-12-12 | 27.58 | 28.05 | 27.19 | 27.24 | +0.777% | 411,072 | +28.304% |
| 2025-12-11 | 27.04 | 27.24 | 26.74 | 27.03 | -0.771% | 299,264 | +29.301% |
| 2025-12-10 | 28.11 | 28.27 | 27.15 | 27.24 | -3.507% | 472,197 | +28.304% |
| 2025-12-09 | 27.80 | 28.35 | 27.72 | 28.23 | +1.437% | 207,363 | +23.804% |
| 2025-12-08 | 28.57 | 28.57 | 27.72 | 27.83 | -2.930% | 224,476 | +25.584% |
| 2025-12-05 | 28.69 | 29.33 | 28.62 | 28.67 | -0.658% | 287,920 | +21.904% |
| 2025-12-04 | 28.53 | 28.88 | 28.38 | 28.86 | +0.628% | 175,466 | +21.102% |
| 2025-12-03 | 27.92 | 28.81 | 27.78 | 28.68 | +3.538% | 299,669 | +21.862% |
| 2025-12-02 | 28.09 | 28.10 | 27.54 | 27.70 | -0.610% | 354,690 | +26.173% |
| 2025-12-01 | 27.90 | 28.61 | 27.73 | 27.87 | -0.748% | 678,725 | +25.404% |
| 2025-11-28 | 27.40 | 28.09 | 27.27 | 28.08 | +1.924% | 195,482 | +24.466% |
| 2025-11-26 | 26.78 | 27.65 | 26.78 | 27.55 | +3.068% | 256,284 | +26.860% |
| 2025-11-25 | 26.61 | 27.02 | 26.36 | 26.73 | -0.521% | 321,944 | +30.752% |
| 2025-11-24 | 26.55 | 27.18 | 26.19 | 26.87 | +0.449% | 363,392 | +30.071% |
| 2025-11-21 | 26.60 | 27.01 | 25.78 | 26.75 | +0.602% | 553,894 | +30.654% |
| 2025-11-20 | 26.89 | 27.39 | 26.49 | 26.59 | -0.150% | 393,001 | +31.440% |
| 2025-11-19 | 26.77 | 27.27 | 26.45 | 26.63 | -2.347% | 272,592 | +31.243% |
| 2025-11-18 | 27.30 | 27.61 | 26.70 | 27.27 | +0.073% | 461,492 | +28.163% |
| 2025-11-17 | 27.73 | 28.50 | 27.16 | 27.25 | -1.017% | 598,152 | +28.257% |
| 2025-11-14 | 26.29 | 27.54 | 26.21 | 27.53 | +3.887% | 411,553 | +26.952% |
| 2025-11-13 | 27.08 | 27.30 | 26.05 | 26.50 | -2.322% | 509,803 | +31.887% |
| 2025-11-12 | 27.10 | 27.64 | 26.78 | 27.13 | -0.037% | 415,183 | +28.824% |
| 2025-11-11 | 27.84 | 27.84 | 26.88 | 27.14 | -2.654% | 387,858 | +28.777% |
| 2025-11-10 | 27.80 | 28.22 | 27.75 | 27.88 | +1.124% | 341,418 | +25.359% |
| 2025-11-07 | 28.80 | 28.89 | 27.35 | 27.57 | -2.199% | 700,472 | +26.768% |
| 2025-11-06 | 28.72 | 30.37 | 27.99 | 28.19 | +7.146% | 991,682 | +23.980% |
| 2025-11-05 | 25.60 | 26.48 | 25.60 | 26.31 | +2.773% | 363,039 | +32.839% |
| 2025-11-04 | 25.13 | 25.85 | 24.90 | 25.60 | +0.156% | 363,908 | +36.523% |
| 2025-11-03 | 25.86 | 25.86 | 25.33 | 25.56 | -1.351% | 392,353 | +36.737% |
| 2025-10-31 | 26.11 | 26.22 | 25.70 | 25.91 | -0.384% | 433,942 | +34.890% |
| 2025-10-30 | 25.28 | 26.23 | 25.19 | 26.01 | +2.644% | 664,484 | +34.371% |
| 2025-10-29 | 26.06 | 26.06 | 25.20 | 25.34 | -2.049% | 311,341 | +37.924% |
| 2025-10-28 | 25.37 | 26.06 | 24.89 | 25.87 | +2.496% | 555,797 | +35.099% |
| 2025-10-27 | 26.62 | 26.80 | 25.09 | 25.24 | -4.394% | 568,388 | +38.471% |
| 2025-10-24 | 25.76 | 26.40 | 25.45 | 26.40 | +2.724% | 520,705 | +32.386% |
| 2025-10-23 | 26.21 | 26.37 | 25.67 | 25.70 | -0.542% | 334,691 | +35.992% |
| 2025-10-22 | 27.46 | 27.52 | 25.46 | 25.84 | -5.279% | 493,987 | +35.255% |
| 2025-10-21 | 28.01 | 28.41 | 27.28 | 27.28 | -2.257% | 404,123 | +28.116% |
| 2025-10-20 | 27.60 | 28.26 | 27.20 | 27.91 | +2.160% | 718,197 | +25.224% |
| 2025-10-17 | 28.05 | 28.29 | 27.12 | 27.32 | -3.017% | 503,762 | +27.928% |
| 2025-10-16 | 28.59 | 28.97 | 27.91 | 28.17 | -0.600% | 406,494 | +24.068% |
| 2025-10-15 | 27.72 | 28.45 | 27.72 | 28.34 | +2.980% | 724,780 | +23.324% |
| 2025-10-14 | 27.01 | 27.80 | 26.90 | 27.52 | +0.365% | 613,598 | +26.999% |
| 2025-10-13 | 27.13 | 27.56 | 26.77 | 27.42 | +1.744% | 480,313 | +27.462% |
| 2025-10-10 | 27.38 | 27.73 | 26.90 | 26.95 | -2.142% | 469,411 | +29.685% |
| 2025-10-09 | 27.58 | 27.88 | 27.13 | 27.54 | -0.578% | 729,694 | +26.906% |
| 2025-10-08 | 26.81 | 27.73 | 26.04 | 27.70 | +3.127% | 537,196 | +26.173% |
| 2025-10-07 | 26.00 | 27.02 | 25.71 | 26.86 | +3.347% | 516,694 | +30.119% |
| 2025-10-06 | 25.89 | 27.74 | 25.36 | 25.99 | +0.425% | 607,543 | +34.475% |
| 2025-10-03 | 25.13 | 25.94 | 25.13 | 25.88 | +3.231% | 382,202 | +35.046% |
| 2025-10-02 | 25.46 | 25.72 | 24.95 | 25.07 | -1.377% | 324,339 | +39.410% |
| 2025-10-01 | 25.06 | 25.66 | 24.86 | 25.42 | +0.913% | 315,019 | +37.490% |
| 2025-09-30 | 24.65 | 25.29 | 24.63 | 25.19 | +1.165% | 383,114 | +38.746% |
| 2025-09-29 | 25.41 | 25.41 | 24.73 | 24.90 | -1.581% | 474,201 | +40.361% |
| 2025-09-26 | 24.99 | 25.44 | 24.80 | 25.30 | +1.362% | 400,015 | +38.142% |
| 2025-09-25 | 25.30 | 25.68 | 24.94 | 24.96 | -1.616% | 414,219 | +40.024% |
| 2025-09-24 | 25.15 | 25.74 | 25.15 | 25.37 | +1.439% | 438,852 | +37.761% |
| 2025-09-23 | 24.12 | 25.50 | 24.05 | 25.01 | +3.819% | 527,180 | +39.744% |
| 2025-09-22 | 23.91 | 24.25 | 23.69 | 24.09 | +0.250% | 346,634 | +45.081% |
| 2025-09-19 | 24.35 | 24.44 | 23.90 | 24.03 | -1.314% | 398,361 | +45.443% |
| 2025-09-18 | 23.92 | 24.70 | 23.92 | 24.35 | +1.501% | 393,718 | +43.532% |
| 2025-09-17 | 23.85 | 24.19 | 23.82 | 23.99 | +0.883% | 250,230 | +45.686% |
| 2025-09-16 | 23.96 | 24.10 | 23.55 | 23.78 | -0.419% | 276,280 | +46.972% |
| 2025-09-15 | 23.90 | 24.23 | 23.75 | 23.88 | -0.707% | 186,461 | +46.357% |
| 2025-09-12 | 23.90 | 24.12 | 23.81 | 24.05 | +0.712% | 290,829 | +45.322% |
| 2025-09-11 | 23.56 | 23.91 | 23.43 | 23.88 | +0.675% | 222,932 | +46.357% |
| 2025-09-10 | 23.19 | 23.89 | 23.19 | 23.72 | +3.041% | 386,214 | +47.344% |
| 2025-09-09 | 23.10 | 23.48 | 22.95 | 23.02 | +0.043% | 228,020 | +51.825% |
| 2025-09-08 | 23.85 | 23.89 | 22.86 | 23.01 | -2.911% | 422,299 | +51.890% |
| 2025-09-05 | 23.65 | 23.88 | 23.23 | 23.70 | -0.168% | 311,204 | +47.468% |
| 2025-09-04 | 23.33 | 23.77 | 23.30 | 23.74 | +1.801% | 323,229 | +47.220% |
| 2025-09-03 | 23.79 | 24.02 | 23.26 | 23.32 | -2.099% | 587,113 | +49.871% |
| 2025-09-02 | 24.30 | 24.55 | 23.72 | 23.82 | -2.457% | 318,675 | +46.725% |
| 2025-08-29 | 24.80 | 24.81 | 24.34 | 24.42 | -1.572% | 277,071 | +43.120% |
| 2025-08-28 | 24.41 | 24.82 | 24.15 | 24.81 | +1.514% | 283,346 | +40.871% |
| 2025-08-27 | 24.95 | 25.17 | 24.37 | 24.44 | -1.531% | 377,366 | +43.003% |
| 2025-08-26 | 24.16 | 24.88 | 23.97 | 24.82 | +2.056% | 417,697 | +40.814% |
| 2025-08-25 | 24.42 | 24.80 | 24.30 | 24.32 | -0.775% | 313,728 | +43.709% |
| 2025-08-22 | 24.23 | 24.63 | 24.04 | 24.51 | +0.492% | 781,094 | +42.595% |
| 2025-08-21 | 23.61 | 24.41 | 23.52 | 24.39 | +2.955% | 341,755 | +43.296% |
| 2025-08-20 | 23.69 | 23.84 | 23.38 | 23.69 | +0.552% | 416,757 | +47.531% |
| 2025-08-19 | 23.75 | 23.89 | 23.37 | 23.56 | -0.800% | 478,701 | +48.345% |
| 2025-08-18 | 23.88 | 24.02 | 23.28 | 23.75 | -0.794% | 490,837 | +47.158% |
| 2025-08-15 | 24.50 | 24.55 | 23.73 | 23.94 | -1.885% | 716,639 | +45.990% |
| 2025-08-14 | 24.12 | 24.78 | 24.00 | 24.40 | +0.619% | 531,362 | +43.238% |
| 2025-08-13 | 23.99 | 24.91 | 23.79 | 24.25 | +1.126% | 706,602 | +44.124% |
| 2025-08-12 | 23.50 | 24.06 | 23.15 | 23.98 | +0.714% | 767,792 | +45.746% |
| 2025-08-11 | 24.34 | 24.57 | 21.29 | 23.81 | -2.097% | 1,511,601 | +46.787% |
| 2025-08-08 | 24.50 | 24.54 | 23.95 | 24.32 | -0.410% | 322,118 | +43.709% |
| 2025-08-07 | 24.95 | 24.95 | 24.23 | 24.42 | -0.611% | 322,500 | +43.120% |
| 2025-08-06 | 25.02 | 25.13 | 24.48 | 24.57 | -1.681% | 280,881 | +42.247% |
| 2025-08-05 | 24.81 | 25.01 | 24.29 | 24.99 | +1.751% | 618,929 | +39.856% |
| 2025-08-04 | 25.54 | 25.76 | 24.56 | 24.56 | -3.912% | 359,884 | +42.305% |
| 2025-08-01 | 25.78 | 25.83 | 25.33 | 25.56 | -0.390% | 661,477 | +36.737% |
| 2025-07-31 | 24.90 | 25.69 | 24.90 | 25.66 | +1.866% | 496,186 | +36.204% |
| 2025-07-30 | 24.92 | 25.56 | 24.67 | 25.19 | +2.025% | 717,017 | +38.746% |
| 2025-07-29 | 24.22 | 24.92 | 24.12 | 24.69 | +3.652% | 663,364 | +41.555% |
| 2025-07-28 | 24.27 | 24.45 | 23.70 | 23.82 | -0.126% | 396,213 | +46.725% |
| 2025-07-25 | 24.69 | 24.78 | 23.72 | 23.85 | -3.519% | 431,029 | +46.541% |
| 2025-07-24 | 24.69 | 25.05 | 24.57 | 24.72 | 0.000% | 380,611 | +41.383% |
| 2025-07-23 | 24.60 | 24.99 | 24.53 | 24.72 | +0.122% | 315,712 | +41.383% |
| 2025-07-22 | 25.13 | 25.38 | 24.63 | 24.69 | -2.680% | 463,602 | +41.555% |
| 2025-07-21 | 26.56 | 26.88 | 25.33 | 25.37 | -4.696% | 441,827 | +37.761% |
| 2025-07-18 | 26.02 | 26.93 | 25.99 | 26.62 | +3.379% | 522,672 | +31.292% |
| 2025-07-17 | 26.15 | 26.50 | 25.72 | 25.75 | -2.166% | 341,530 | +35.728% |
| 2025-07-16 | 26.61 | 26.74 | 26.22 | 26.32 | -0.978% | 515,005 | +32.789% |
| 2025-07-15 | 26.58 | 26.82 | 26.27 | 26.58 | -0.375% | 478,614 | +31.490% |
| 2025-07-14 | 26.79 | 27.14 | 26.65 | 26.68 | -1.513% | 425,779 | +30.997% |
| 2025-07-11 | 27.31 | 27.62 | 26.89 | 27.09 | -0.733% | 315,642 | +29.014% |
| 2025-07-10 | 27.70 | 27.70 | 26.62 | 27.29 | -1.195% | 514,837 | +28.069% |
| 2025-07-09 | 28.36 | 28.38 | 27.58 | 27.62 | -1.216% | 697,604 | +26.539% |
| 2025-07-08 | 28.25 | 28.59 | 27.77 | 27.96 | -1.027% | 532,792 | +25.000% |
| 2025-07-07 | 28.93 | 29.00 | 28.18 | 28.25 | -2.418% | 402,850 | +23.717% |
| 2025-07-03 | 28.87 | 29.27 | 28.30 | 28.95 | +0.069% | 183,277 | +20.725% |
| 2025-07-02 | 28.63 | 29.15 | 27.78 | 28.93 | +1.544% | 631,353 | +20.809% |
| 2025-07-01 | 29.24 | 29.38 | 28.40 | 28.49 | -2.831% | 559,786 | +22.675% |
| 2025-06-30 | 29.47 | 29.87 | 29.15 | 29.32 | -0.576% | 425,733 | +19.202% |
| 2025-06-27 | 29.36 | 29.98 | 28.81 | 29.49 | +0.306% | 1,500,323 | +18.515% |
| 2025-06-26 | 28.63 | 29.46 | 28.52 | 29.40 | +2.869% | 461,527 | +18.878% |
| 2025-06-25 | 29.12 | 29.25 | 28.55 | 28.58 | -1.854% | 480,255 | +22.288% |
| 2025-06-24 | 28.90 | 29.49 | 28.90 | 29.12 | +0.172% | 354,781 | +20.021% |
| 2025-06-23 | 29.41 | 29.66 | 28.79 | 29.07 | -0.920% | 383,390 | +20.227% |
| 2025-06-20 | 29.60 | 29.82 | 29.23 | 29.34 | -0.643% | 455,935 | +19.121% |
| 2025-06-18 | 29.83 | 30.05 | 29.49 | 29.53 | -1.006% | 290,918 | +18.354% |
| 2025-06-17 | 30.87 | 31.01 | 29.83 | 29.83 | -3.023% | 310,032 | +17.164% |
| 2025-06-16 | 30.82 | 31.24 | 30.44 | 30.76 | -0.130% | 261,195 | +13.622% |
| 2025-06-13 | 31.04 | 31.11 | 30.57 | 30.80 | +0.163% | 413,127 | +13.474% |
| 2025-06-12 | 31.08 | 31.32 | 30.43 | 30.75 | -1.883% | 345,845 | +13.659% |
| 2025-06-11 | 30.80 | 31.67 | 30.70 | 31.34 | +1.886% | 322,262 | +11.519% |
| 2025-06-10 | 31.82 | 32.12 | 30.61 | 30.76 | -3.362% | 400,495 | +13.622% |
| 2025-06-09 | 31.87 | 32.19 | 31.44 | 31.83 | +0.696% | 477,799 | +9.802% |
| 2025-06-06 | 31.11 | 31.67 | 30.65 | 31.61 | +2.067% | 307,495 | +10.566% |
| 2025-06-05 | 30.63 | 31.15 | 30.27 | 30.97 | +4.382% | 498,142 | +12.851% |
| 2025-06-04 | 29.81 | 30.07 | 29.13 | 29.67 | -0.403% | 285,433 | +17.796% |
| 2025-06-03 | 28.95 | 29.98 | 28.60 | 29.79 | +3.366% | 336,818 | +17.321% |
| 2025-06-02 | 28.78 | 29.11 | 28.33 | 28.82 | +2.453% | 289,588 | +21.270% |
| 2025-05-30 | 28.60 | 28.88 | 28.01 | 28.13 | -2.020% | 270,223 | +24.245% |
| 2025-05-29 | 28.75 | 28.92 | 28.22 | 28.71 | -0.416% | 195,844 | +21.735% |
| 2025-05-28 | 29.42 | 29.42 | 28.63 | 28.83 | -1.470% | 200,153 | +21.228% |
| 2025-05-27 | 29.13 | 29.53 | 28.92 | 29.26 | +1.141% | 258,507 | +19.446% |
| 2025-05-23 | 28.38 | 29.22 | 28.21 | 28.93 | +1.580% | 272,267 | +20.809% |
| 2025-05-22 | 29.40 | 29.43 | 28.41 | 28.48 | -3.228% | 280,099 | +22.718% |
| 2025-05-21 | 29.44 | 30.11 | 29.09 | 29.43 | +0.068% | 503,528 | +18.756% |
| 2025-05-20 | 29.05 | 29.56 | 28.82 | 29.41 | +0.927% | 403,037 | +18.837% |
| 2025-05-19 | 28.52 | 29.18 | 28.49 | 29.14 | +0.970% | 337,951 | +19.938% |
| 2025-05-16 | 29.16 | 29.41 | 28.39 | 28.86 | -1.333% | 429,574 | +21.102% |
| 2025-05-15 | 28.99 | 29.58 | 28.97 | 29.25 | -0.307% | 242,103 | +19.487% |
| 2025-05-14 | 29.51 | 29.80 | 29.15 | 29.34 | -1.544% | 498,829 | +19.121% |
| 2025-05-13 | 29.23 | 30.10 | 29.23 | 29.80 | +2.335% | 380,742 | +17.282% |
| 2025-05-12 | 29.24 | 29.64 | 29.12 | 29.12 | +1.534% | 473,285 | +20.021% |
| 2025-05-09 | 27.54 | 28.94 | 27.16 | 28.68 | +4.291% | 475,441 | +21.862% |
| 2025-05-08 | 26.08 | 27.92 | 25.44 | 27.50 | +10.309% | 667,514 | +27.091% |
| 2025-05-07 | 25.80 | 25.80 | 24.76 | 24.93 | -2.655% | 272,371 | +40.193% |
| 2025-05-06 | 25.65 | 25.96 | 25.45 | 25.61 | -0.621% | 296,012 | +36.470% |
| 2025-05-05 | 25.57 | 25.79 | 25.25 | 25.77 | +0.155% | 320,002 | +35.623% |
| 2025-05-02 | 25.89 | 25.95 | 25.40 | 25.73 | +0.665% | 444,984 | +35.834% |
| 2025-05-01 | 25.43 | 26.25 | 25.20 | 25.56 | -0.078% | 511,825 | +36.737% |
| 2025-04-30 | 26.45 | 26.45 | 25.20 | 25.58 | -4.765% | 312,060 | +36.630% |
| 2025-04-29 | 26.65 | 27.04 | 26.49 | 26.86 | -0.112% | 406,740 | +30.119% |
| 2025-04-28 | 26.52 | 26.96 | 26.41 | 26.89 | +1.357% | 270,105 | +29.974% |
| 2025-04-25 | 26.41 | 26.60 | 26.25 | 26.53 | -0.038% | 171,162 | +31.738% |
| 2025-04-24 | 26.19 | 26.77 | 26.18 | 26.54 | 0.000% | 272,220 | +31.688% |