HESM
Hess Midstream LP Class A Share representing a limited partner Interest
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
37.76USD-0.749%(-0.29)1,244,603
Pre-marketOct 5, 2026 9:05:30 AM EDT
37.91USD+0.432%(+0.16)
After-hoursOct 2, 2026 4:58:30 PM EDT
37.80USD+0.093%(+0.04)
HESM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.48 | 38.09 | 37.19 | 37.75 | -0.788% | 1,244,603 | 0.000% |
| 2026-10-01 | 37.20 | 38.08 | 36.96 | 38.05 | +1.820% | 1,276,471 | -0.788% |
| 2026-09-30 | 37.91 | 38.17 | 37.21 | 37.37 | -0.691% | 1,430,270 | +1.017% |
| 2026-09-29 | 38.18 | 38.43 | 37.55 | 37.63 | -2.209% | 1,855,023 | +0.319% |
| 2026-09-28 | 38.48 | 38.63 | 38.03 | 38.48 | +0.601% | 1,862,497 | -1.897% |
| 2026-09-25 | 38.25 | 38.38 | 37.88 | 38.25 | -0.572% | 1,521,877 | -1.307% |
| 2026-09-24 | 39.12 | 39.12 | 38.32 | 38.47 | -0.799% | 1,836,209 | -1.872% |
| 2026-09-23 | 39.13 | 39.69 | 38.76 | 38.78 | -0.996% | 1,583,964 | -2.656% |
| 2026-09-22 | 39.32 | 39.96 | 38.96 | 39.17 | -1.036% | 1,737,059 | -3.625% |
| 2026-09-21 | 40.02 | 40.08 | 39.51 | 39.58 | -1.444% | 993,064 | -4.624% |
| 2026-09-18 | 39.75 | 40.58 | 39.74 | 40.16 | +0.175% | 1,460,354 | -6.001% |
| 2026-09-17 | 39.50 | 40.35 | 39.50 | 40.09 | +1.289% | 1,312,871 | -5.837% |
| 2026-09-16 | 39.76 | 40.07 | 39.30 | 39.58 | -0.678% | 1,528,242 | -4.624% |
| 2026-09-15 | 39.91 | 40.14 | 39.59 | 39.85 | -0.100% | 1,033,870 | -5.270% |
| 2026-09-14 | 40.30 | 40.44 | 39.77 | 39.89 | -0.200% | 960,239 | -5.365% |
| 2026-09-11 | 40.13 | 40.31 | 39.54 | 39.97 | -0.572% | 1,076,643 | -5.554% |
| 2026-09-10 | 40.94 | 41.15 | 40.10 | 40.20 | -0.912% | 1,047,493 | -6.095% |
| 2026-09-09 | 41.17 | 41.29 | 40.08 | 40.57 | -0.976% | 687,459 | -6.951% |
| 2026-09-08 | 40.50 | 41.32 | 40.25 | 40.97 | +2.656% | 1,216,806 | -7.859% |
| 2026-09-04 | 39.80 | 40.05 | 39.36 | 39.91 | +0.151% | 1,407,298 | -5.412% |
| 2026-09-03 | 40.12 | 40.39 | 39.82 | 39.85 | -0.450% | 1,754,855 | -5.270% |
| 2026-09-02 | 40.17 | 40.53 | 39.91 | 40.03 | -0.497% | 2,233,102 | -5.696% |
| 2026-09-01 | 40.75 | 40.75 | 39.80 | 40.23 | +0.050% | 1,320,318 | -6.165% |
| 2026-08-31 | 40.00 | 40.27 | 39.77 | 40.21 | +1.643% | 1,864,971 | -6.118% |
| 2026-08-28 | 40.02 | 40.20 | 39.51 | 39.56 | -0.678% | 841,821 | -4.575% |
| 2026-08-27 | 40.00 | 40.10 | 39.43 | 39.83 | -0.624% | 885,906 | -5.222% |
| 2026-08-26 | 39.04 | 40.13 | 39.04 | 40.08 | +2.559% | 1,863,042 | -5.813% |
| 2026-08-25 | 38.82 | 39.42 | 38.73 | 39.08 | +0.154% | 2,278,192 | -3.403% |
| 2026-08-24 | 39.00 | 39.15 | 38.65 | 39.02 | -0.307% | 1,044,937 | -3.255% |
| 2026-08-21 | 39.33 | 39.48 | 38.57 | 39.14 | +0.102% | 1,373,540 | -3.551% |
| 2026-08-20 | 40.03 | 40.11 | 39.10 | 39.10 | -1.635% | 1,082,471 | -3.453% |
| 2026-08-19 | 40.40 | 40.40 | 39.62 | 39.75 | -0.799% | 1,304,246 | -5.031% |
| 2026-08-18 | 40.13 | 40.41 | 39.84 | 40.07 | +1.034% | 1,460,658 | -5.790% |
| 2026-08-17 | 40.75 | 40.75 | 39.21 | 39.66 | -2.147% | 1,322,775 | -4.816% |
| 2026-08-14 | 39.78 | 40.58 | 39.77 | 40.53 | +1.885% | 1,258,741 | -6.859% |
| 2026-08-13 | 40.00 | 40.34 | 39.75 | 39.78 | -0.749% | 779,721 | -5.103% |
| 2026-08-12 | 40.60 | 40.83 | 40.06 | 40.08 | -1.135% | 816,109 | -5.813% |
| 2026-08-11 | 40.66 | 40.98 | 40.49 | 40.54 | -0.197% | 894,686 | -6.882% |
| 2026-08-10 | 40.02 | 40.77 | 40.00 | 40.62 | +2.060% | 1,463,872 | -7.065% |
| 2026-08-07 | 39.69 | 40.32 | 39.51 | 39.80 | -0.351% | 1,401,497 | -5.151% |
| 2026-08-06 | 39.90 | 40.32 | 39.58 | 39.94 | -0.449% | 1,882,605 | -5.483% |
| 2026-08-05 | 40.50 | 40.50 | 39.87 | 40.12 | -0.397% | 1,530,035 | -5.907% |
| 2026-08-04 | 40.66 | 40.69 | 39.84 | 40.28 | -1.202% | 1,239,481 | -6.281% |
| 2026-08-03 | 40.01 | 41.44 | 40.01 | 40.77 | -0.147% | 1,784,391 | -7.407% |
| 2026-07-31 | 40.25 | 40.96 | 40.09 | 40.83 | +1.391% | 1,590,352 | -7.543% |
| 2026-07-30 | 40.21 | 40.38 | 39.77 | 40.27 | -0.445% | 696,028 | -6.258% |
| 2026-07-29 | 40.45 | 40.90 | 40.25 | 40.45 | +1.176% | 996,714 | -6.675% |
| 2026-07-28 | 40.20 | 40.55 | 39.85 | 39.98 | +0.427% | 1,157,240 | -5.578% |
| 2026-07-27 | 40.01 | 40.36 | 39.67 | 39.81 | -2.042% | 827,699 | -5.175% |
| 2026-07-24 | 40.65 | 41.29 | 40.62 | 40.64 | +0.395% | 489,358 | -7.111% |
| 2026-07-23 | 41.25 | 41.25 | 40.38 | 40.48 | -0.711% | 744,835 | -6.744% |
| 2026-07-22 | 40.36 | 40.80 | 40.20 | 40.77 | +2.002% | 918,305 | -7.407% |
| 2026-07-21 | 40.41 | 40.41 | 39.65 | 39.97 | -0.572% | 774,335 | -5.554% |
| 2026-07-20 | 40.44 | 40.86 | 40.15 | 40.20 | -0.347% | 702,108 | -6.095% |
| 2026-07-17 | 40.57 | 40.63 | 40.07 | 40.34 | +0.599% | 933,878 | -6.420% |
| 2026-07-16 | 39.43 | 40.35 | 39.43 | 40.10 | +2.062% | 979,742 | -5.860% |
| 2026-07-15 | 40.00 | 40.16 | 39.18 | 39.29 | -1.405% | 713,046 | -3.920% |
| 2026-07-14 | 39.39 | 39.85 | 39.16 | 39.85 | +1.632% | 921,164 | -5.270% |
| 2026-07-13 | 39.16 | 39.46 | 38.98 | 39.21 | +1.501% | 734,822 | -3.724% |
| 2026-07-10 | 38.78 | 38.88 | 38.31 | 38.63 | -0.387% | 682,092 | -2.278% |
| 2026-07-09 | 38.98 | 39.13 | 38.72 | 38.78 | -0.539% | 1,064,943 | -2.656% |
| 2026-07-08 | 39.35 | 39.44 | 38.86 | 38.99 | -0.409% | 678,298 | -3.180% |
| 2026-07-07 | 38.32 | 39.38 | 38.32 | 39.15 | +2.541% | 636,290 | -3.576% |
| 2026-07-06 | 38.17 | 38.58 | 37.99 | 38.18 | +0.052% | 574,778 | -1.126% |
| 2026-07-02 | 38.17 | 38.29 | 37.86 | 38.16 | +0.979% | 862,347 | -1.074% |
| 2026-07-01 | 37.61 | 37.96 | 37.50 | 37.79 | +0.505% | 542,833 | -0.106% |
| 2026-06-30 | 37.44 | 37.90 | 37.43 | 37.60 | +0.696% | 589,997 | +0.399% |
| 2026-06-29 | 37.70 | 38.00 | 37.27 | 37.34 | -0.876% | 598,873 | +1.098% |
| 2026-06-26 | 37.79 | 37.94 | 37.55 | 37.67 | -0.554% | 1,065,443 | +0.212% |
| 2026-06-25 | 37.25 | 38.00 | 37.25 | 37.88 | +1.609% | 560,471 | -0.343% |
| 2026-06-24 | 37.52 | 37.74 | 37.09 | 37.28 | -1.895% | 684,824 | +1.261% |
| 2026-06-23 | 37.15 | 38.01 | 36.97 | 38.00 | +2.123% | 750,930 | -0.658% |
| 2026-06-22 | 37.12 | 37.45 | 36.98 | 37.21 | +1.142% | 879,540 | +1.451% |
| 2026-06-18 | 36.50 | 37.20 | 35.86 | 36.79 | +0.191% | 4,581,082 | +2.609% |
| 2026-06-17 | 37.14 | 37.16 | 36.51 | 36.72 | -1.211% | 1,259,028 | +2.805% |
| 2026-06-16 | 37.16 | 37.39 | 36.91 | 37.17 | -0.774% | 1,267,797 | +1.560% |
| 2026-06-15 | 37.87 | 37.87 | 37.38 | 37.46 | -2.676% | 1,278,586 | +0.774% |
| 2026-06-12 | 38.10 | 38.80 | 38.00 | 38.49 | -0.362% | 1,302,916 | -1.923% |
| 2026-06-11 | 38.96 | 39.08 | 38.50 | 38.63 | -0.387% | 1,052,722 | -2.278% |
| 2026-06-10 | 38.31 | 39.32 | 38.31 | 38.78 | +0.518% | 743,571 | -2.656% |
| 2026-06-09 | 38.74 | 38.90 | 38.27 | 38.58 | -0.924% | 1,023,219 | -2.151% |
| 2026-06-08 | 38.93 | 39.26 | 38.60 | 38.94 | +0.309% | 802,309 | -3.056% |
| 2026-06-05 | 38.91 | 39.10 | 38.63 | 38.82 | -0.385% | 587,373 | -2.756% |
| 2026-06-04 | 38.51 | 39.09 | 38.38 | 38.97 | +1.300% | 1,596,539 | -3.131% |
| 2026-06-03 | 38.33 | 38.98 | 38.22 | 38.47 | +0.733% | 1,779,144 | -1.872% |
| 2026-06-02 | 37.85 | 38.74 | 37.85 | 38.19 | +0.712% | 1,706,727 | -1.152% |
| 2026-06-01 | 37.79 | 38.41 | 37.66 | 37.92 | +1.120% | 828,957 | -0.448% |
| 2026-05-29 | 38.30 | 38.30 | 37.42 | 37.50 | -2.191% | 1,421,627 | +0.667% |
| 2026-05-28 | 38.59 | 38.85 | 38.16 | 38.34 | -0.078% | 2,329,411 | -1.539% |
| 2026-05-27 | 39.07 | 39.25 | 38.34 | 38.37 | -3.008% | 2,475,718 | -1.616% |
| 2026-05-26 | 40.29 | 40.48 | 39.40 | 39.56 | -2.753% | 2,176,302 | -4.575% |
| 2026-05-22 | 39.67 | 40.80 | 39.65 | 40.68 | +2.237% | 2,000,871 | -7.203% |
| 2026-05-21 | 40.33 | 40.37 | 39.55 | 39.79 | -0.649% | 2,074,117 | -5.127% |
| 2026-05-20 | 40.66 | 41.09 | 40.00 | 40.05 | -1.670% | 2,566,153 | -5.743% |
| 2026-05-19 | 40.78 | 40.80 | 40.26 | 40.73 | +0.320% | 2,422,367 | -7.316% |
| 2026-05-18 | 40.00 | 40.66 | 39.65 | 40.60 | +1.754% | 2,225,585 | -7.020% |
| 2026-05-15 | 39.45 | 40.01 | 39.08 | 39.90 | +1.708% | 3,387,064 | -5.388% |
| 2026-05-14 | 38.89 | 39.27 | 38.78 | 39.23 | +1.056% | 1,205,150 | -3.773% |
| 2026-05-13 | 38.96 | 39.26 | 38.49 | 38.82 | -0.513% | 2,150,298 | -2.756% |
| 2026-05-12 | 39.32 | 39.32 | 38.67 | 39.02 | -0.434% | 2,385,352 | -3.255% |
| 2026-05-11 | 38.27 | 39.34 | 38.17 | 39.19 | +2.672% | 2,614,772 | -3.674% |
| 2026-05-08 | 38.59 | 38.84 | 37.95 | 38.17 | -1.140% | 2,342,327 | -1.100% |
| 2026-05-07 | 37.01 | 38.61 | 36.72 | 38.61 | +1.020% | 3,916,318 | -2.227% |
| 2026-05-06 | 38.54 | 38.93 | 37.82 | 38.22 | -2.450% | 4,670,843 | -1.230% |
| 2026-05-05 | 39.52 | 39.53 | 38.33 | 39.18 | -0.860% | 4,790,664 | -3.650% |
| 2026-05-04 | 38.87 | 39.93 | 38.38 | 39.52 | +3.673% | 6,469,496 | -4.479% |
| 2026-05-01 | 38.95 | 38.98 | 38.07 | 38.12 | -2.506% | 2,005,229 | -0.971% |
| 2026-04-30 | 38.28 | 39.19 | 38.10 | 39.10 | +2.035% | 2,340,690 | -3.453% |
| 2026-04-29 | 37.99 | 38.49 | 37.99 | 38.32 | +1.349% | 1,347,668 | -1.487% |
| 2026-04-28 | 37.77 | 37.87 | 37.31 | 37.81 | +2.134% | 4,365,562 | -0.159% |
| 2026-04-27 | 37.45 | 37.80 | 36.95 | 37.02 | -0.857% | 1,873,656 | +1.972% |
| 2026-04-24 | 37.77 | 37.91 | 36.91 | 37.34 | -1.373% | 1,970,912 | +1.098% |
| 2026-04-23 | 37.86 | 38.15 | 37.67 | 37.86 | +0.558% | 2,310,978 | -0.291% |
| 2026-04-22 | 37.53 | 37.91 | 37.39 | 37.65 | +1.047% | 1,090,680 | +0.266% |
| 2026-04-21 | 37.04 | 37.38 | 36.50 | 37.26 | +0.839% | 3,200,863 | +1.315% |
| 2026-04-20 | 37.37 | 37.72 | 36.79 | 36.95 | -2.429% | 2,295,798 | +2.165% |
| 2026-04-17 | 37.49 | 37.88 | 36.94 | 37.87 | +0.238% | 2,269,104 | -0.317% |
| 2026-04-16 | 37.29 | 37.98 | 37.29 | 37.78 | +1.423% | 3,454,228 | -0.079% |
| 2026-04-15 | 37.49 | 37.63 | 37.02 | 37.25 | -0.799% | 2,489,476 | +1.342% |
| 2026-04-14 | 38.19 | 38.20 | 37.03 | 37.55 | -1.984% | 2,217,972 | +0.533% |
| 2026-04-13 | 39.70 | 39.76 | 38.09 | 38.31 | -3.184% | 1,458,308 | -1.462% |
| 2026-04-10 | 39.37 | 39.67 | 39.31 | 39.57 | +0.636% | 923,061 | -4.599% |
| 2026-04-09 | 39.51 | 40.40 | 39.23 | 39.32 | -0.657% | 1,488,791 | -3.993% |
| 2026-04-08 | 38.42 | 39.63 | 37.70 | 39.58 | +0.584% | 2,125,877 | -4.624% |
| 2026-04-07 | 38.94 | 39.53 | 38.94 | 39.35 | +1.131% | 1,404,481 | -4.066% |
| 2026-04-06 | 38.65 | 38.95 | 38.47 | 38.91 | +0.258% | 1,788,283 | -2.981% |
| 2026-04-02 | 38.88 | 39.02 | 38.42 | 38.81 | +1.810% | 902,391 | -2.731% |
| 2026-04-01 | 38.55 | 38.69 | 37.20 | 38.12 | -1.930% | 1,630,412 | -0.971% |
| 2026-03-31 | 39.62 | 39.64 | 38.48 | 38.87 | -1.595% | 1,674,519 | -2.881% |
| 2026-03-30 | 40.06 | 40.23 | 39.47 | 39.50 | -0.729% | 1,124,246 | -4.430% |
| 2026-03-27 | 40.12 | 40.24 | 39.66 | 39.79 | -0.624% | 1,110,525 | -5.127% |
| 2026-03-26 | 39.78 | 40.29 | 39.60 | 40.04 | +0.730% | 1,286,635 | -5.719% |
| 2026-03-25 | 40.12 | 40.20 | 39.56 | 39.75 | -1.021% | 884,684 | -5.031% |
| 2026-03-24 | 40.15 | 40.79 | 40.11 | 40.16 | +0.125% | 826,334 | -6.001% |
| 2026-03-23 | 39.14 | 40.29 | 39.04 | 40.11 | +1.313% | 1,245,427 | -5.884% |
| 2026-03-20 | 39.79 | 40.36 | 39.55 | 39.59 | -0.227% | 1,383,043 | -4.648% |
| 2026-03-19 | 39.69 | 40.39 | 39.61 | 39.68 | +0.558% | 1,753,335 | -4.864% |
| 2026-03-18 | 39.72 | 39.83 | 39.20 | 39.46 | -0.404% | 1,516,574 | -4.334% |
| 2026-03-17 | 39.53 | 40.19 | 39.47 | 39.62 | +0.712% | 1,538,129 | -4.720% |
| 2026-03-16 | 39.17 | 39.53 | 38.74 | 39.34 | +0.898% | 1,712,843 | -4.042% |
| 2026-03-13 | 39.00 | 39.47 | 38.85 | 38.99 | +0.180% | 1,483,909 | -3.180% |
| 2026-03-12 | 39.40 | 39.63 | 38.92 | 38.92 | -1.093% | 1,238,769 | -3.006% |
| 2026-03-11 | 38.78 | 39.36 | 38.75 | 39.35 | +1.313% | 1,035,461 | -4.066% |
| 2026-03-10 | 38.69 | 39.16 | 38.45 | 38.84 | -0.206% | 1,336,310 | -2.806% |
| 2026-03-09 | 39.55 | 39.55 | 38.78 | 38.92 | -0.866% | 1,176,316 | -3.006% |
| 2026-03-06 | 39.01 | 39.32 | 38.56 | 39.26 | +1.003% | 2,006,159 | -3.846% |
| 2026-03-05 | 39.13 | 39.67 | 38.62 | 38.87 | -0.563% | 1,335,898 | -2.881% |
| 2026-03-04 | 39.24 | 39.60 | 38.81 | 39.09 | -0.963% | 1,518,375 | -3.428% |
| 2026-03-03 | 39.81 | 39.90 | 38.87 | 39.47 | -0.051% | 1,482,705 | -4.358% |
| 2026-03-02 | 39.27 | 39.78 | 38.66 | 39.49 | +2.094% | 1,633,266 | -4.406% |
| 2026-02-27 | 38.84 | 38.95 | 38.35 | 38.68 | +0.181% | 2,265,990 | -2.404% |
| 2026-02-26 | 37.83 | 38.70 | 37.63 | 38.61 | +1.153% | 1,905,516 | -2.227% |
| 2026-02-25 | 38.14 | 38.17 | 37.34 | 38.17 | +0.263% | 940,271 | -1.100% |
| 2026-02-24 | 37.97 | 38.19 | 37.55 | 38.07 | +0.237% | 1,211,536 | -0.841% |
| 2026-02-23 | 37.96 | 38.27 | 37.53 | 37.98 | +0.238% | 1,361,637 | -0.606% |
| 2026-02-20 | 37.50 | 37.94 | 37.27 | 37.89 | +0.986% | 1,409,125 | -0.369% |
| 2026-02-19 | 37.57 | 38.01 | 37.23 | 37.52 | +0.401% | 1,200,245 | +0.613% |
| 2026-02-18 | 37.12 | 37.46 | 36.95 | 37.37 | +1.604% | 1,187,680 | +1.017% |
| 2026-02-17 | 36.79 | 36.93 | 36.33 | 36.78 | +0.273% | 1,379,192 | +2.637% |
| 2026-02-13 | 35.84 | 36.90 | 35.75 | 36.68 | +2.287% | 978,197 | +2.917% |
| 2026-02-12 | 36.19 | 36.65 | 35.73 | 35.86 | -1.484% | 1,212,089 | +5.270% |
| 2026-02-11 | 36.65 | 37.07 | 36.21 | 36.40 | -0.082% | 1,199,552 | +3.709% |
| 2026-02-10 | 36.31 | 36.60 | 36.04 | 36.43 | +0.580% | 1,270,279 | +3.623% |
| 2026-02-09 | 35.69 | 36.29 | 35.62 | 36.22 | +1.371% | 1,381,105 | +4.224% |
| 2026-02-06 | 35.00 | 35.74 | 34.83 | 35.73 | +2.320% | 1,385,215 | +5.654% |
| 2026-02-05 | 35.00 | 35.00 | 34.44 | 34.92 | -3.188% | 1,958,718 | +8.104% |
| 2026-02-04 | 35.35 | 36.12 | 35.20 | 36.07 | +2.588% | 1,953,578 | +4.658% |
| 2026-02-03 | 34.99 | 35.31 | 34.66 | 35.16 | +0.543% | 2,460,037 | +7.366% |
| 2026-02-02 | 35.00 | 35.51 | 34.55 | 34.97 | -1.410% | 2,559,726 | +7.950% |
| 2026-01-30 | 36.00 | 36.14 | 34.78 | 35.47 | -1.582% | 2,297,061 | +6.428% |
| 2026-01-29 | 36.49 | 36.60 | 35.91 | 36.04 | +0.139% | 1,706,125 | +4.745% |
| 2026-01-28 | 35.76 | 36.27 | 35.65 | 35.99 | +1.039% | 2,380,375 | +4.890% |
| 2026-01-27 | 35.10 | 35.71 | 35.06 | 35.62 | +1.395% | 1,578,299 | +5.980% |
| 2026-01-26 | 35.74 | 35.75 | 35.02 | 35.13 | -0.453% | 1,225,237 | +7.458% |
| 2026-01-23 | 35.25 | 35.57 | 35.12 | 35.29 | +1.292% | 1,772,487 | +6.971% |
| 2026-01-22 | 34.51 | 35.04 | 34.31 | 34.84 | +1.103% | 1,346,117 | +8.352% |
| 2026-01-21 | 35.07 | 35.34 | 34.32 | 34.46 | -0.749% | 1,828,767 | +9.547% |
| 2026-01-20 | 35.05 | 35.42 | 34.68 | 34.72 | -0.715% | 1,126,751 | +8.727% |
| 2026-01-16 | 34.89 | 35.30 | 34.88 | 34.97 | +0.229% | 1,144,579 | +7.950% |
| 2026-01-15 | 34.75 | 34.99 | 34.55 | 34.89 | -0.115% | 1,198,665 | +8.197% |
| 2026-01-14 | 34.79 | 35.33 | 34.75 | 34.93 | +0.576% | 1,070,631 | +8.073% |
| 2026-01-13 | 34.23 | 34.85 | 34.17 | 34.73 | +1.907% | 1,219,375 | +8.696% |
| 2026-01-12 | 33.94 | 34.26 | 33.91 | 34.08 | +0.353% | 1,011,454 | +10.769% |
| 2026-01-09 | 33.77 | 34.15 | 33.77 | 33.96 | +1.102% | 1,393,766 | +11.160% |
| 2026-01-08 | 33.32 | 33.79 | 33.24 | 33.59 | +1.083% | 2,014,601 | +12.385% |
| 2026-01-07 | 33.25 | 33.69 | 33.17 | 33.23 | -0.420% | 1,219,653 | +13.602% |
| 2026-01-06 | 34.04 | 34.08 | 33.35 | 33.37 | -1.621% | 1,471,985 | +13.126% |
| 2026-01-05 | 34.67 | 34.68 | 33.63 | 33.92 | -2.107% | 2,628,572 | +11.291% |
| 2026-01-02 | 34.58 | 34.82 | 34.11 | 34.65 | +0.435% | 881,232 | +8.947% |
| 2025-12-31 | 34.42 | 34.60 | 34.23 | 34.50 | +0.087% | 1,183,776 | +9.420% |
| 2025-12-30 | 34.35 | 34.55 | 34.26 | 34.47 | +0.584% | 683,246 | +9.516% |
| 2025-12-29 | 34.47 | 34.63 | 34.20 | 34.27 | -0.349% | 1,103,206 | +10.155% |
| 2025-12-26 | 34.50 | 34.53 | 34.20 | 34.39 | -0.261% | 601,244 | +9.770% |
| 2025-12-24 | 34.36 | 34.58 | 34.34 | 34.48 | +0.349% | 350,157 | +9.484% |
| 2025-12-23 | 34.19 | 34.36 | 34.01 | 34.36 | +0.822% | 843,050 | +9.866% |
| 2025-12-22 | 33.95 | 34.13 | 33.73 | 34.08 | +0.650% | 861,247 | +10.769% |
| 2025-12-19 | 33.86 | 34.08 | 33.73 | 33.86 | -0.177% | 2,410,351 | +11.488% |
| 2025-12-18 | 34.58 | 34.64 | 33.92 | 33.92 | -1.338% | 1,601,648 | +11.291% |
| 2025-12-17 | 34.15 | 34.49 | 34.09 | 34.38 | +0.851% | 1,129,240 | +9.802% |
| 2025-12-16 | 34.49 | 34.70 | 33.99 | 34.09 | -1.758% | 1,138,152 | +10.736% |
| 2025-12-15 | 34.88 | 34.88 | 34.39 | 34.70 | -0.373% | 1,104,692 | +8.790% |
| 2025-12-12 | 34.54 | 35.20 | 34.54 | 34.83 | +1.103% | 1,562,920 | +8.384% |
| 2025-12-11 | 34.43 | 34.70 | 34.29 | 34.45 | -0.058% | 1,641,741 | +9.579% |
| 2025-12-10 | 34.80 | 34.80 | 34.23 | 34.47 | -0.720% | 1,185,651 | +9.516% |
| 2025-12-09 | 34.37 | 35.19 | 34.18 | 34.72 | +1.284% | 1,714,826 | +8.727% |
| 2025-12-08 | 34.13 | 34.56 | 33.90 | 34.28 | +0.175% | 1,995,430 | +10.123% |
| 2025-12-05 | 34.25 | 34.55 | 34.13 | 34.22 | +0.146% | 806,148 | +10.316% |
| 2025-12-04 | 34.06 | 34.42 | 34.06 | 34.17 | +0.059% | 827,418 | +10.477% |
| 2025-12-03 | 33.30 | 34.22 | 33.30 | 34.15 | +2.892% | 1,010,188 | +10.542% |
| 2025-12-02 | 33.68 | 33.68 | 33.18 | 33.19 | -1.338% | 1,207,429 | +13.739% |
| 2025-12-01 | 33.56 | 33.92 | 33.56 | 33.64 | -0.119% | 1,160,794 | +12.218% |
| 2025-11-28 | 33.18 | 33.87 | 33.18 | 33.68 | +1.660% | 1,029,505 | +12.084% |
| 2025-11-26 | 32.79 | 33.31 | 32.75 | 33.13 | +1.284% | 2,411,882 | +13.945% |
| 2025-11-25 | 31.83 | 32.76 | 31.79 | 32.71 | +1.869% | 2,703,266 | +15.408% |
| 2025-11-24 | 32.60 | 32.61 | 31.74 | 32.11 | -1.924% | 2,429,127 | +17.565% |
| 2025-11-21 | 32.63 | 32.85 | 32.23 | 32.74 | +0.429% | 1,443,530 | +15.302% |
| 2025-11-20 | 32.17 | 32.71 | 32.02 | 32.60 | +1.748% | 3,167,063 | +15.798% |
| 2025-11-19 | 32.15 | 32.38 | 31.81 | 32.04 | -0.958% | 1,643,243 | +17.821% |
| 2025-11-18 | 32.50 | 32.74 | 32.32 | 32.35 | -0.675% | 2,005,335 | +16.692% |
| 2025-11-17 | 33.37 | 33.71 | 32.51 | 32.57 | -2.310% | 1,521,650 | +15.904% |
| 2025-11-14 | 33.23 | 33.55 | 32.97 | 33.34 | +0.695% | 1,502,808 | +13.227% |
| 2025-11-13 | 33.24 | 33.50 | 32.77 | 33.11 | -0.571% | 2,234,897 | +14.014% |
| 2025-11-12 | 33.75 | 33.77 | 33.05 | 33.30 | -1.770% | 1,965,273 | +13.363% |
| 2025-11-11 | 33.74 | 34.23 | 33.60 | 33.90 | +0.863% | 1,245,047 | +11.357% |
| 2025-11-10 | 34.01 | 34.22 | 33.38 | 33.61 | -0.885% | 2,528,827 | +12.318% |
| 2025-11-07 | 33.40 | 34.08 | 33.17 | 33.91 | +1.224% | 1,739,895 | +11.324% |
| 2025-11-06 | 33.09 | 33.56 | 33.01 | 33.50 | -0.917% | 1,905,371 | +12.687% |
| 2025-11-05 | 34.00 | 34.33 | 33.65 | 33.81 | -0.295% | 2,045,813 | +11.653% |
| 2025-11-04 | 34.00 | 34.41 | 33.76 | 33.91 | -1.625% | 1,815,623 | +11.324% |
| 2025-11-03 | 33.92 | 35.40 | 33.83 | 34.47 | +1.532% | 2,328,315 | +9.516% |
| 2025-10-31 | 34.27 | 34.59 | 33.95 | 33.95 | -0.557% | 1,635,787 | +11.193% |
| 2025-10-30 | 33.75 | 34.20 | 33.55 | 34.14 | +1.156% | 1,669,265 | +10.574% |
| 2025-10-29 | 34.06 | 34.10 | 33.50 | 33.75 | -0.295% | 1,749,810 | +11.852% |
| 2025-10-28 | 33.89 | 34.24 | 33.75 | 33.85 | +0.386% | 2,295,883 | +11.521% |
| 2025-10-27 | 34.01 | 34.13 | 33.44 | 33.72 | -0.325% | 1,547,586 | +11.951% |
| 2025-10-24 | 33.87 | 33.98 | 33.68 | 33.83 | +0.267% | 952,637 | +11.587% |
| 2025-10-23 | 34.00 | 34.11 | 33.47 | 33.74 | +0.178% | 1,429,228 | +11.885% |
| 2025-10-22 | 33.31 | 33.81 | 33.07 | 33.68 | +1.293% | 1,892,705 | +12.084% |
| 2025-10-21 | 33.10 | 33.29 | 32.85 | 33.25 | +0.453% | 1,015,613 | +13.534% |
| 2025-10-20 | 33.06 | 33.36 | 32.85 | 33.10 | +1.285% | 863,841 | +14.048% |
| 2025-10-17 | 32.51 | 33.05 | 32.45 | 32.68 | -0.275% | 908,404 | +15.514% |
| 2025-10-16 | 32.92 | 33.33 | 32.60 | 32.77 | +0.061% | 2,249,386 | +15.197% |
| 2025-10-15 | 32.30 | 32.86 | 32.30 | 32.75 | +1.835% | 1,402,320 | +15.267% |
| 2025-10-14 | 31.78 | 32.20 | 31.63 | 32.16 | -0.433% | 1,113,710 | +17.382% |
| 2025-10-13 | 31.99 | 32.48 | 31.64 | 32.30 | +1.764% | 1,560,948 | +16.873% |
| 2025-10-10 | 32.60 | 32.73 | 31.72 | 31.74 | -3.114% | 1,348,380 | +18.935% |
| 2025-10-09 | 33.43 | 33.54 | 32.76 | 32.76 | -2.004% | 1,426,035 | +15.232% |
| 2025-10-08 | 33.19 | 33.51 | 32.79 | 33.43 | +0.300% | 1,674,716 | +12.923% |
| 2025-10-07 | 33.35 | 33.36 | 32.89 | 33.33 | +0.060% | 2,278,638 | +13.261% |
| 2025-10-06 | 34.47 | 34.47 | 33.28 | 33.31 | -3.197% | 1,844,029 | +13.329% |
| 2025-10-03 | 34.55 | 34.60 | 34.25 | 34.41 | +0.204% | 919,533 | +9.706% |
| 2025-10-02 | 34.69 | 34.78 | 34.03 | 34.34 | -0.895% | 1,259,341 | +9.930% |
| 2025-10-01 | 34.47 | 34.77 | 34.40 | 34.65 | +0.289% | 1,051,290 | +8.947% |
| 2025-09-30 | 34.40 | 34.72 | 34.25 | 34.55 | -0.404% | 1,177,613 | +9.262% |
| 2025-09-29 | 35.06 | 35.10 | 34.22 | 34.69 | -0.886% | 1,461,669 | +8.821% |
| 2025-09-26 | 34.85 | 35.38 | 34.81 | 35.00 | +0.402% | 2,060,776 | +7.857% |
| 2025-09-25 | 35.19 | 35.34 | 34.72 | 34.86 | -1.106% | 2,183,012 | +8.290% |
| 2025-09-24 | 35.01 | 35.51 | 34.85 | 35.25 | +0.945% | 2,261,615 | +7.092% |
| 2025-09-23 | 35.01 | 35.21 | 34.74 | 34.92 | -0.626% | 2,282,018 | +8.104% |
| 2025-09-22 | 35.47 | 35.52 | 34.91 | 35.14 | -0.622% | 2,337,134 | +7.427% |
| 2025-09-19 | 35.85 | 36.82 | 35.23 | 35.36 | -10.436% | 6,835,779 | +6.759% |
| 2025-09-18 | 39.21 | 39.56 | 38.98 | 39.48 | +0.612% | 1,068,472 | -4.382% |
| 2025-09-17 | 39.31 | 39.70 | 39.16 | 39.24 | -0.330% | 1,198,002 | -3.797% |
| 2025-09-16 | 39.44 | 39.51 | 39.29 | 39.37 | +0.331% | 1,022,855 | -4.115% |
| 2025-09-15 | 39.38 | 39.61 | 39.17 | 39.24 | -0.127% | 1,089,662 | -3.797% |
| 2025-09-12 | 39.71 | 39.73 | 39.12 | 39.29 | -1.058% | 1,187,495 | -3.920% |
| 2025-09-11 | 39.11 | 39.79 | 38.61 | 39.71 | +0.481% | 1,825,546 | -4.936% |
| 2025-09-10 | 40.21 | 40.73 | 39.13 | 39.52 | -2.899% | 2,404,264 | -4.479% |
| 2025-09-09 | 40.13 | 40.94 | 40.13 | 40.70 | +1.623% | 1,494,475 | -7.248% |
| 2025-09-08 | 40.68 | 40.68 | 39.80 | 40.05 | -1.718% | 1,299,602 | -5.743% |
| 2025-09-05 | 41.17 | 41.33 | 40.45 | 40.75 | -1.284% | 922,460 | -7.362% |
| 2025-09-04 | 41.20 | 41.50 | 40.92 | 41.28 | +0.462% | 1,352,078 | -8.551% |
| 2025-09-03 | 41.24 | 41.42 | 40.95 | 41.09 | -0.484% | 860,534 | -8.128% |
| 2025-09-02 | 41.00 | 41.63 | 40.76 | 41.29 | +0.218% | 1,356,518 | -8.574% |
| 2025-08-29 | 41.54 | 41.57 | 41.09 | 41.20 | -0.890% | 1,247,037 | -8.374% |
| 2025-08-28 | 41.42 | 41.63 | 41.36 | 41.57 | +0.362% | 854,522 | -9.189% |
| 2025-08-27 | 41.35 | 41.75 | 41.34 | 41.42 | 0.000% | 920,293 | -8.860% |
| 2025-08-26 | 41.16 | 41.54 | 41.05 | 41.42 | +0.754% | 1,268,736 | -8.860% |
| 2025-08-25 | 41.39 | 41.67 | 41.04 | 41.11 | -0.820% | 914,635 | -8.173% |
| 2025-08-22 | 41.78 | 41.80 | 41.33 | 41.45 | +0.315% | 648,819 | -8.926% |
| 2025-08-21 | 41.17 | 41.66 | 40.98 | 41.32 | 0.000% | 1,283,150 | -8.640% |
| 2025-08-20 | 41.25 | 41.34 | 40.79 | 41.32 | +0.953% | 1,297,415 | -8.640% |
| 2025-08-19 | 40.82 | 41.11 | 40.69 | 40.93 | +0.147% | 1,011,121 | -7.769% |
| 2025-08-18 | 41.15 | 41.22 | 40.70 | 40.87 | -0.729% | 795,218 | -7.634% |
| 2025-08-15 | 41.29 | 41.60 | 41.06 | 41.17 | -0.723% | 1,367,153 | -8.307% |
| 2025-08-14 | 41.96 | 42.16 | 41.43 | 41.47 | -1.590% | 1,557,158 | -8.970% |
| 2025-08-13 | 41.81 | 42.22 | 41.28 | 42.14 | +0.789% | 1,734,644 | -10.418% |
| 2025-08-12 | 41.47 | 41.91 | 41.36 | 41.81 | +0.723% | 1,555,016 | -9.711% |
| 2025-08-11 | 41.43 | 41.76 | 41.24 | 41.51 | -0.312% | 1,550,463 | -9.058% |
| 2025-08-08 | 41.16 | 41.66 | 40.90 | 41.64 | +1.511% | 1,742,910 | -9.342% |
| 2025-08-07 | 41.00 | 41.71 | 40.79 | 41.02 | -1.843% | 1,701,935 | -7.972% |
| 2025-08-06 | 42.33 | 42.58 | 41.65 | 41.79 | -0.429% | 1,937,485 | -9.667% |
| 2025-08-05 | 43.11 | 43.24 | 41.22 | 41.97 | -2.644% | 3,737,541 | -10.055% |
| 2025-08-04 | 42.79 | 43.43 | 42.79 | 43.11 | +1.388% | 1,096,027 | -12.433% |
| 2025-08-01 | 43.18 | 43.44 | 41.87 | 42.52 | -2.320% | 2,470,355 | -11.218% |
| 2025-07-31 | 42.38 | 44.14 | 42.15 | 43.53 | +1.992% | 2,505,453 | -13.278% |
| 2025-07-30 | 41.75 | 43.28 | 41.22 | 42.68 | +3.467% | 3,438,563 | -11.551% |
| 2025-07-29 | 40.75 | 41.36 | 40.43 | 41.25 | +2.256% | 1,816,860 | -8.485% |
| 2025-07-28 | 40.70 | 40.74 | 39.82 | 40.34 | +0.149% | 1,190,625 | -6.420% |
| 2025-07-25 | 40.13 | 40.77 | 40.01 | 40.28 | +2.052% | 2,852,827 | -6.281% |
| 2025-07-24 | 38.95 | 39.48 | 38.55 | 39.47 | +1.309% | 2,079,650 | -4.358% |
| 2025-07-23 | 39.49 | 39.60 | 38.86 | 38.96 | -1.092% | 1,805,498 | -3.106% |
| 2025-07-22 | 39.51 | 40.02 | 39.05 | 39.39 | -0.203% | 2,285,331 | -4.163% |
| 2025-07-21 | 41.00 | 41.03 | 39.29 | 39.47 | -3.732% | 2,783,965 | -4.358% |
| 2025-07-18 | 38.75 | 41.16 | 38.65 | 41.00 | +6.743% | 3,657,756 | -7.927% |
| 2025-07-17 | 38.18 | 38.51 | 38.01 | 38.41 | +0.602% | 938,785 | -1.718% |
| 2025-07-16 | 38.08 | 38.39 | 37.83 | 38.18 | +0.263% | 815,371 | -1.126% |
| 2025-07-15 | 39.00 | 39.00 | 38.00 | 38.08 | -2.284% | 741,712 | -0.867% |
| 2025-07-14 | 38.40 | 38.97 | 38.27 | 38.97 | +1.379% | 983,885 | -3.131% |
| 2025-07-11 | 38.39 | 38.84 | 38.32 | 38.44 | +0.444% | 1,062,408 | -1.795% |
| 2025-07-10 | 37.93 | 38.30 | 37.61 | 38.27 | +0.950% | 1,134,332 | -1.359% |
| 2025-07-09 | 38.10 | 38.19 | 37.80 | 37.91 | -0.132% | 1,044,710 | -0.422% |
| 2025-07-08 | 37.79 | 38.16 | 37.67 | 37.96 | +0.344% | 615,073 | -0.553% |
| 2025-07-07 | 38.15 | 38.23 | 37.64 | 37.83 | -0.995% | 875,121 | -0.211% |
| 2025-07-03 | 38.35 | 38.56 | 37.82 | 38.21 | -0.417% | 684,750 | -1.204% |
| 2025-07-02 | 38.16 | 38.47 | 37.42 | 38.37 | +1.080% | 2,792,548 | -1.616% |
| 2025-07-01 | 38.53 | 38.54 | 37.76 | 37.96 | -1.428% | 1,371,340 | -0.553% |
| 2025-06-30 | 38.52 | 38.76 | 38.34 | 38.51 | -0.130% | 1,461,786 | -1.974% |
| 2025-06-27 | 38.74 | 39.20 | 38.36 | 38.56 | -0.772% | 1,484,600 | -2.101% |
| 2025-06-26 | 37.80 | 38.90 | 37.80 | 38.86 | +2.859% | 1,708,703 | -2.856% |
| 2025-06-25 | 38.21 | 38.34 | 37.65 | 37.78 | -1.151% | 1,186,181 | -0.079% |
| 2025-06-24 | 37.89 | 38.49 | 37.79 | 38.22 | +0.500% | 1,265,539 | -1.230% |
| 2025-06-23 | 38.65 | 38.96 | 37.87 | 38.03 | -1.221% | 1,480,679 | -0.736% |
| 2025-06-20 | 38.49 | 38.80 | 38.23 | 38.50 | -0.181% | 4,630,823 | -1.948% |
| 2025-06-18 | 38.95 | 39.30 | 38.49 | 38.57 | -0.976% | 1,375,967 | -2.126% |
| 2025-06-17 | 39.05 | 39.46 | 38.78 | 38.95 | +0.051% | 1,303,702 | -3.081% |
| 2025-06-16 | 39.54 | 40.04 | 38.67 | 38.93 | -1.617% | 1,434,139 | -3.031% |
| 2025-06-13 | 39.74 | 39.99 | 39.36 | 39.57 | +0.304% | 1,788,394 | -4.599% |
| 2025-06-12 | 39.16 | 39.46 | 38.85 | 39.45 | +0.433% | 753,614 | -4.309% |
| 2025-06-11 | 38.90 | 39.30 | 38.76 | 39.28 | +1.237% | 904,072 | -3.895% |
| 2025-06-10 | 39.00 | 39.40 | 38.73 | 38.80 | -0.052% | 566,638 | -2.706% |
| 2025-06-09 | 39.33 | 39.33 | 38.64 | 38.82 | -0.410% | 1,196,161 | -2.756% |
| 2025-06-06 | 38.47 | 39.12 | 38.47 | 38.98 | +1.590% | 711,868 | -3.155% |
| 2025-06-05 | 37.73 | 38.60 | 37.50 | 38.37 | +2.157% | 1,155,083 | -1.616% |
| 2025-06-04 | 38.18 | 38.41 | 37.44 | 37.56 | -1.417% | 1,054,972 | +0.506% |
| 2025-06-03 | 37.57 | 38.45 | 37.40 | 38.10 | +1.357% | 1,545,892 | -0.919% |
| 2025-06-02 | 37.22 | 37.84 | 36.65 | 37.59 | +1.595% | 1,962,401 | +0.426% |
| 2025-05-30 | 37.18 | 37.26 | 36.78 | 37.00 | -0.751% | 2,837,701 | +2.027% |
| 2025-05-29 | 37.40 | 37.43 | 36.85 | 37.28 | -2.383% | 6,186,985 | +1.261% |
| 2025-05-28 | 38.63 | 38.63 | 37.98 | 38.19 | -0.908% | 604,311 | -1.152% |
| 2025-05-27 | 38.52 | 38.65 | 38.16 | 38.54 | +0.996% | 489,184 | -2.050% |
| 2025-05-23 | 37.74 | 38.23 | 37.62 | 38.16 | +0.395% | 695,379 | -1.074% |
| 2025-05-22 | 38.00 | 38.43 | 37.40 | 38.01 | -0.210% | 556,517 | -0.684% |
| 2025-05-21 | 38.81 | 38.81 | 38.07 | 38.09 | -1.906% | 1,024,182 | -0.893% |
| 2025-05-20 | 38.56 | 39.19 | 38.37 | 38.83 | +2.157% | 1,150,798 | -2.781% |
| 2025-05-19 | 38.49 | 38.52 | 37.78 | 38.01 | -2.238% | 1,147,756 | -0.684% |
| 2025-05-16 | 38.87 | 39.32 | 38.55 | 38.88 | +0.051% | 419,348 | -2.906% |
| 2025-05-15 | 38.60 | 38.97 | 38.40 | 38.86 | +0.103% | 523,919 | -2.856% |
| 2025-05-14 | 38.62 | 39.15 | 38.40 | 38.82 | -0.385% | 704,043 | -2.756% |
| 2025-05-13 | 38.39 | 39.42 | 38.33 | 38.97 | +1.829% | 677,812 | -3.131% |
| 2025-05-12 | 37.60 | 38.38 | 37.25 | 38.27 | +3.432% | 797,422 | -1.359% |
| 2025-05-09 | 37.38 | 37.47 | 36.73 | 37.00 | -0.189% | 635,558 | +2.027% |
| 2025-05-08 | 37.07 | 37.59 | 36.81 | 37.07 | -1.147% | 776,621 | +1.834% |
| 2025-05-07 | 37.29 | 37.77 | 37.18 | 37.50 | +0.698% | 1,020,346 | +0.667% |
| 2025-05-06 | 37.76 | 38.32 | 37.09 | 37.24 | +0.976% | 1,299,843 | +1.369% |
| 2025-05-05 | 37.00 | 37.25 | 36.43 | 36.88 | -0.807% | 953,292 | +2.359% |
| 2025-05-02 | 37.24 | 37.63 | 36.75 | 37.18 | +1.336% | 712,958 | +1.533% |
| 2025-05-01 | 37.26 | 37.70 | 36.60 | 36.69 | -1.291% | 756,888 | +2.889% |
| 2025-04-30 | 37.77 | 38.48 | 36.68 | 37.17 | -3.480% | 1,088,038 | +1.560% |
| 2025-04-29 | 38.58 | 39.07 | 38.29 | 38.51 | -1.003% | 713,738 | -1.974% |
| 2025-04-28 | 38.65 | 38.98 | 38.32 | 38.90 | +0.309% | 590,717 | -2.956% |
| 2025-04-25 | 38.93 | 39.31 | 38.50 | 38.78 | -0.462% | 752,522 | -2.656% |
| 2025-04-24 | 37.94 | 39.11 | 37.85 | 38.96 | +3.370% | 528,817 | -3.106% |
| 2025-04-23 | 38.03 | 38.41 | 37.46 | 37.69 | +0.695% | 1,387,237 | +0.159% |
| 2025-04-22 | 37.09 | 37.71 | 36.84 | 37.43 | +2.660% | 610,331 | +0.855% |
| 2025-04-21 | 37.24 | 37.35 | 36.01 | 36.46 | -2.851% | 735,982 | +3.538% |
| 2025-04-17 | 36.78 | 38.22 | 36.77 | 37.53 | +2.039% | 1,149,504 | +0.586% |
| 2025-04-16 | 36.91 | 37.44 | 36.55 | 36.78 | -0.379% | 631,513 | +2.637% |
| 2025-04-15 | 36.51 | 37.70 | 36.50 | 36.92 | +1.151% | 920,738 | +2.248% |
| 2025-04-14 | 36.42 | 36.70 | 35.89 | 36.50 | 0.000% | 821,971 | +3.425% |