KGS
Kodiak Gas Services, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
54.33USD+1.447%(+0.77)1,358,124
Pre-marketOct 2, 2026 9:18:30 AM EDT
53.10USD-0.859%(-0.46)
After-hoursOct 2, 2026 4:10:30 PM EDT
54.33USD-0.009%(-0.00)
KGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.91 | 56.05 | 53.76 | 54.33 | +1.438% | 1,358,124 | 0.000% |
| 2026-10-01 | 53.00 | 53.92 | 52.52 | 53.56 | +1.114% | 1,135,708 | +1.438% |
| 2026-09-30 | 51.87 | 53.42 | 51.03 | 52.97 | +2.357% | 1,495,553 | +2.567% |
| 2026-09-29 | 52.45 | 53.48 | 51.15 | 51.75 | -1.840% | 2,230,502 | +4.986% |
| 2026-09-28 | 53.62 | 53.64 | 51.92 | 52.72 | -0.359% | 2,096,219 | +3.054% |
| 2026-09-25 | 52.22 | 53.80 | 52.22 | 52.91 | +0.189% | 1,570,701 | +2.684% |
| 2026-09-24 | 53.38 | 53.80 | 51.55 | 52.81 | -0.919% | 1,666,482 | +2.878% |
| 2026-09-23 | 54.38 | 54.42 | 52.96 | 53.30 | -2.542% | 2,709,097 | +1.932% |
| 2026-09-22 | 55.70 | 57.60 | 54.30 | 54.69 | -2.756% | 1,933,691 | -0.658% |
| 2026-09-21 | 59.02 | 59.03 | 56.24 | 56.24 | -4.240% | 1,885,734 | -3.396% |
| 2026-09-18 | 58.38 | 59.98 | 58.14 | 58.73 | +0.772% | 3,980,587 | -7.492% |
| 2026-09-17 | 58.91 | 60.25 | 58.28 | 58.28 | -0.223% | 2,258,922 | -6.778% |
| 2026-09-16 | 58.00 | 60.29 | 57.71 | 58.41 | +1.231% | 2,145,993 | -6.985% |
| 2026-09-15 | 57.21 | 57.95 | 56.27 | 57.70 | +1.907% | 2,207,327 | -5.841% |
| 2026-09-14 | 61.27 | 61.85 | 56.37 | 56.62 | -11.323% | 3,245,597 | -4.045% |
| 2026-09-11 | 64.02 | 64.58 | 62.92 | 63.85 | +2.160% | 1,228,855 | -14.910% |
| 2026-09-10 | 64.01 | 64.30 | 62.40 | 62.50 | -2.420% | 1,471,972 | -13.072% |
| 2026-09-09 | 64.99 | 65.17 | 62.75 | 64.05 | -0.140% | 1,391,702 | -15.176% |
| 2026-09-08 | 63.31 | 64.73 | 62.94 | 64.14 | +2.476% | 1,749,499 | -15.295% |
| 2026-09-04 | 61.96 | 62.67 | 61.02 | 62.59 | +1.442% | 1,211,511 | -13.197% |
| 2026-09-03 | 60.86 | 62.90 | 60.48 | 61.70 | +0.440% | 1,672,014 | -11.945% |
| 2026-09-02 | 59.15 | 62.27 | 58.47 | 61.43 | +3.157% | 1,788,872 | -11.558% |
| 2026-09-01 | 58.62 | 60.55 | 57.33 | 59.55 | +1.327% | 1,673,877 | -8.766% |
| 2026-08-31 | 58.81 | 59.01 | 57.49 | 58.77 | +1.907% | 948,002 | -7.555% |
| 2026-08-28 | 60.02 | 60.24 | 57.54 | 57.67 | -4.139% | 1,352,759 | -5.792% |
| 2026-08-27 | 60.38 | 60.76 | 58.18 | 60.16 | -0.513% | 1,524,171 | -9.691% |
| 2026-08-26 | 59.01 | 61.06 | 58.18 | 60.47 | +2.613% | 2,182,145 | -10.154% |
| 2026-08-25 | 59.89 | 61.39 | 58.62 | 58.93 | -0.422% | 2,338,179 | -7.806% |
| 2026-08-24 | 61.30 | 61.49 | 59.06 | 59.18 | -3.710% | 1,708,779 | -8.195% |
| 2026-08-21 | 60.89 | 61.72 | 57.93 | 61.46 | +1.419% | 2,282,505 | -11.601% |
| 2026-08-20 | 60.60 | 61.98 | 59.79 | 60.60 | +0.950% | 1,673,716 | -10.347% |
| 2026-08-19 | 63.61 | 63.74 | 59.43 | 60.03 | -4.532% | 1,612,584 | -9.495% |
| 2026-08-18 | 65.56 | 66.43 | 62.86 | 62.88 | -4.900% | 1,570,382 | -13.597% |
| 2026-08-17 | 65.38 | 66.17 | 64.99 | 66.12 | +1.178% | 1,751,015 | -17.831% |
| 2026-08-14 | 62.33 | 65.49 | 62.20 | 65.35 | +4.744% | 1,379,628 | -16.863% |
| 2026-08-13 | 62.19 | 63.66 | 61.70 | 62.39 | +0.532% | 1,038,619 | -12.919% |
| 2026-08-12 | 62.32 | 63.35 | 61.56 | 62.06 | +1.571% | 1,445,300 | -12.456% |
| 2026-08-11 | 61.93 | 63.23 | 60.87 | 61.10 | -0.650% | 1,360,756 | -11.080% |
| 2026-08-10 | 60.41 | 61.69 | 59.72 | 61.50 | +2.671% | 1,534,545 | -11.659% |
| 2026-08-07 | 53.90 | 61.02 | 53.90 | 59.90 | +5.346% | 3,005,481 | -9.299% |
| 2026-08-06 | 58.68 | 59.30 | 56.61 | 56.86 | -1.711% | 1,215,296 | -4.450% |
| 2026-08-05 | 58.63 | 59.36 | 57.30 | 57.85 | -2.838% | 1,191,158 | -6.085% |
| 2026-08-04 | 58.41 | 59.81 | 57.96 | 59.54 | +2.549% | 1,267,737 | -8.750% |
| 2026-08-03 | 57.80 | 58.39 | 56.17 | 58.06 | -1.107% | 1,641,561 | -6.424% |
| 2026-07-31 | 59.41 | 59.69 | 57.72 | 58.71 | +0.772% | 1,822,856 | -7.460% |
| 2026-07-30 | 56.55 | 59.42 | 56.55 | 58.26 | +5.927% | 2,684,439 | -6.746% |
| 2026-07-29 | 58.52 | 58.99 | 54.89 | 55.00 | -2.672% | 2,234,387 | -1.218% |
| 2026-07-28 | 57.96 | 57.96 | 54.52 | 56.51 | -2.130% | 1,885,986 | -3.858% |
| 2026-07-27 | 59.02 | 60.98 | 56.91 | 57.74 | -2.268% | 2,305,233 | -5.906% |
| 2026-07-24 | 66.00 | 66.66 | 58.39 | 59.08 | -9.498% | 3,021,533 | -8.040% |
| 2026-07-23 | 67.53 | 67.78 | 63.59 | 65.28 | -2.567% | 1,629,289 | -16.774% |
| 2026-07-22 | 66.96 | 67.84 | 66.56 | 67.00 | +0.164% | 852,246 | -18.910% |
| 2026-07-21 | 65.03 | 67.15 | 64.19 | 66.89 | +3.786% | 1,122,591 | -18.777% |
| 2026-07-20 | 65.77 | 66.00 | 64.36 | 64.45 | -1.135% | 1,398,452 | -15.702% |
| 2026-07-17 | 64.66 | 65.30 | 63.36 | 65.19 | -1.137% | 1,860,853 | -16.659% |
| 2026-07-16 | 67.02 | 67.64 | 64.91 | 65.94 | -2.441% | 1,186,987 | -17.607% |
| 2026-07-15 | 68.89 | 69.85 | 67.02 | 67.59 | -2.171% | 1,719,492 | -19.618% |
| 2026-07-14 | 68.31 | 69.54 | 67.32 | 69.09 | +3.770% | 1,636,892 | -21.363% |
| 2026-07-13 | 68.58 | 68.58 | 65.86 | 66.58 | -1.857% | 1,362,104 | -18.399% |
| 2026-07-10 | 66.81 | 67.93 | 66.17 | 67.84 | +0.982% | 1,219,509 | -19.915% |
| 2026-07-09 | 69.51 | 70.60 | 66.73 | 67.18 | -3.836% | 2,012,409 | -19.128% |
| 2026-07-08 | 68.36 | 70.27 | 67.54 | 69.86 | +2.720% | 1,715,263 | -22.230% |
| 2026-07-07 | 65.98 | 68.25 | 65.53 | 68.01 | +2.688% | 1,712,113 | -20.115% |
| 2026-07-06 | 67.32 | 69.62 | 66.18 | 66.23 | -2.517% | 1,867,357 | -17.968% |
| 2026-07-02 | 73.01 | 73.49 | 67.27 | 67.94 | -6.160% | 1,730,339 | -20.032% |
| 2026-07-01 | 74.91 | 75.31 | 72.27 | 72.40 | -3.634% | 1,938,210 | -24.959% |
| 2026-06-30 | 74.85 | 77.02 | 74.56 | 75.13 | +0.940% | 1,999,521 | -27.685% |
| 2026-06-29 | 73.98 | 76.30 | 73.06 | 74.43 | -2.412% | 2,065,330 | -27.005% |
| 2026-06-26 | 73.44 | 76.27 | 72.50 | 76.27 | +3.123% | 7,107,219 | -28.766% |
| 2026-06-25 | 70.23 | 74.59 | 70.23 | 73.96 | +4.685% | 2,327,888 | -26.541% |
| 2026-06-24 | 70.13 | 72.06 | 69.68 | 70.65 | -1.451% | 1,490,641 | -23.100% |
| 2026-06-23 | 68.83 | 71.81 | 68.00 | 71.69 | +1.372% | 1,603,387 | -24.215% |
| 2026-06-22 | 69.16 | 70.75 | 68.88 | 70.72 | +2.226% | 1,998,241 | -23.176% |
| 2026-06-18 | 66.74 | 69.40 | 65.38 | 69.18 | +3.952% | 3,819,655 | -21.466% |
| 2026-06-17 | 67.78 | 68.00 | 66.16 | 66.55 | -1.945% | 1,455,217 | -18.362% |
| 2026-06-16 | 68.62 | 69.09 | 67.31 | 67.87 | -1.993% | 1,432,892 | -19.950% |
| 2026-06-15 | 68.64 | 69.62 | 67.72 | 69.25 | +0.246% | 1,953,060 | -21.545% |
| 2026-06-12 | 67.20 | 70.31 | 66.74 | 69.08 | +2.920% | 1,589,730 | -21.352% |
| 2026-06-11 | 67.67 | 68.73 | 66.92 | 67.12 | +0.948% | 1,255,920 | -19.055% |
| 2026-06-10 | 66.95 | 68.00 | 66.28 | 66.49 | -0.880% | 1,747,389 | -18.288% |
| 2026-06-09 | 67.83 | 68.05 | 65.75 | 67.08 | -0.813% | 1,064,083 | -19.007% |
| 2026-06-08 | 66.39 | 68.11 | 65.63 | 67.63 | +3.870% | 2,032,016 | -19.666% |
| 2026-06-05 | 67.55 | 67.74 | 64.89 | 65.11 | -4.405% | 1,273,451 | -16.557% |
| 2026-06-04 | 67.18 | 68.44 | 66.60 | 68.11 | +1.128% | 1,279,978 | -20.232% |
| 2026-06-03 | 67.45 | 68.80 | 66.98 | 67.35 | +0.238% | 1,565,625 | -19.332% |
| 2026-06-02 | 65.64 | 67.92 | 65.62 | 67.19 | +2.942% | 1,487,076 | -19.140% |
| 2026-06-01 | 66.63 | 67.07 | 64.82 | 65.27 | -2.364% | 1,337,155 | -16.761% |
| 2026-05-29 | 68.73 | 68.86 | 66.78 | 66.85 | -2.905% | 1,845,587 | -18.728% |
| 2026-05-28 | 69.98 | 70.05 | 68.14 | 68.85 | -2.327% | 1,837,266 | -21.089% |
| 2026-05-27 | 73.03 | 73.03 | 69.87 | 70.49 | -4.291% | 1,933,885 | -22.925% |
| 2026-05-26 | 73.98 | 75.23 | 73.29 | 73.65 | -0.081% | 1,671,192 | -26.232% |
| 2026-05-22 | 73.10 | 73.75 | 71.78 | 73.71 | +1.823% | 1,058,114 | -26.292% |
| 2026-05-21 | 73.93 | 74.61 | 72.05 | 72.39 | -1.309% | 2,184,011 | -24.948% |
| 2026-05-20 | 76.31 | 77.68 | 73.10 | 73.35 | -3.347% | 2,264,487 | -25.930% |
| 2026-05-19 | 75.39 | 76.44 | 74.73 | 75.89 | +0.145% | 2,091,318 | -28.410% |
| 2026-05-18 | 74.05 | 76.11 | 73.50 | 75.78 | +3.116% | 3,895,790 | -28.306% |
| 2026-05-15 | 73.47 | 74.29 | 72.60 | 73.49 | -0.997% | 5,231,108 | -26.072% |
| 2026-05-14 | 72.03 | 75.19 | 71.61 | 74.23 | -1.994% | 7,436,635 | -26.809% |
| 2026-05-13 | 76.50 | 76.50 | 73.89 | 75.74 | +0.799% | 1,308,493 | -28.268% |
| 2026-05-12 | 75.89 | 76.28 | 73.74 | 75.14 | -0.503% | 1,448,197 | -27.695% |
| 2026-05-11 | 73.63 | 76.68 | 71.78 | 75.52 | +8.428% | 3,437,113 | -28.059% |
| 2026-05-08 | 70.50 | 71.04 | 68.47 | 69.65 | -0.882% | 1,819,461 | -21.996% |
| 2026-05-07 | 70.00 | 70.81 | 68.03 | 70.27 | -1.583% | 2,324,961 | -22.684% |
| 2026-05-06 | 69.57 | 71.92 | 68.42 | 71.40 | +0.705% | 2,129,419 | -23.908% |
| 2026-05-05 | 68.26 | 71.25 | 68.15 | 70.90 | +4.112% | 1,545,883 | -23.371% |
| 2026-05-04 | 69.25 | 69.25 | 66.96 | 68.10 | -0.642% | 1,162,572 | -20.220% |
| 2026-05-01 | 67.79 | 68.67 | 67.33 | 68.54 | +1.091% | 1,306,200 | -20.732% |
| 2026-04-30 | 66.58 | 68.24 | 66.46 | 67.80 | +1.497% | 1,942,522 | -19.867% |
| 2026-04-29 | 67.42 | 67.70 | 65.85 | 66.80 | +0.135% | 855,102 | -18.668% |
| 2026-04-28 | 66.77 | 67.32 | 65.86 | 66.71 | +0.877% | 857,494 | -18.558% |
| 2026-04-27 | 66.30 | 66.72 | 65.61 | 66.13 | +0.227% | 649,202 | -17.844% |
| 2026-04-24 | 64.60 | 66.16 | 64.43 | 65.98 | +1.790% | 708,088 | -17.657% |
| 2026-04-23 | 64.26 | 65.60 | 64.26 | 64.82 | +1.408% | 1,134,391 | -16.183% |
| 2026-04-22 | 63.49 | 64.08 | 63.20 | 63.92 | +1.476% | 633,733 | -15.003% |
| 2026-04-21 | 63.95 | 65.17 | 62.09 | 62.99 | -0.678% | 1,362,578 | -13.748% |
| 2026-04-20 | 62.85 | 63.83 | 62.30 | 63.42 | +0.269% | 1,357,857 | -14.333% |
| 2026-04-17 | 61.15 | 63.56 | 60.36 | 63.25 | +1.623% | 1,844,097 | -14.103% |
| 2026-04-16 | 61.19 | 62.40 | 61.01 | 62.24 | +1.023% | 909,698 | -12.709% |
| 2026-04-15 | 61.79 | 63.11 | 61.50 | 61.61 | -0.885% | 1,058,373 | -11.816% |
| 2026-04-14 | 62.75 | 63.62 | 61.54 | 62.16 | -0.940% | 914,722 | -12.597% |
| 2026-04-13 | 61.36 | 62.85 | 60.80 | 62.75 | +3.258% | 1,443,867 | -13.418% |
| 2026-04-10 | 60.34 | 61.45 | 59.80 | 60.77 | +0.646% | 1,035,401 | -10.597% |
| 2026-04-09 | 60.18 | 61.48 | 60.18 | 60.38 | +0.249% | 1,083,768 | -10.020% |
| 2026-04-08 | 59.01 | 60.40 | 58.00 | 60.23 | +1.791% | 961,732 | -9.796% |
| 2026-04-07 | 58.19 | 59.70 | 58.19 | 59.17 | +1.632% | 803,894 | -8.180% |
| 2026-04-06 | 57.72 | 58.35 | 57.16 | 58.22 | +0.483% | 674,462 | -6.682% |
| 2026-04-02 | 57.61 | 58.70 | 57.45 | 57.94 | +0.069% | 796,893 | -6.231% |
| 2026-04-01 | 57.19 | 58.51 | 56.51 | 57.90 | -0.720% | 1,285,193 | -6.166% |
| 2026-03-31 | 58.39 | 58.99 | 57.68 | 58.32 | +1.497% | 1,769,681 | -6.842% |
| 2026-03-30 | 59.01 | 59.06 | 56.97 | 57.46 | -1.727% | 1,557,921 | -5.447% |
| 2026-03-27 | 58.57 | 59.62 | 58.11 | 58.47 | -0.460% | 983,726 | -7.081% |
| 2026-03-26 | 58.92 | 59.33 | 58.26 | 58.74 | -0.643% | 783,142 | -7.508% |
| 2026-03-25 | 58.83 | 59.66 | 58.63 | 59.12 | 0.000% | 915,995 | -8.102% |
| 2026-03-24 | 58.33 | 60.07 | 57.67 | 59.12 | +1.060% | 1,186,889 | -8.102% |
| 2026-03-23 | 55.69 | 58.87 | 55.38 | 58.50 | +4.651% | 1,500,572 | -7.128% |
| 2026-03-20 | 57.91 | 57.91 | 55.72 | 55.90 | -2.460% | 1,836,936 | -2.809% |
| 2026-03-19 | 55.73 | 57.63 | 55.35 | 57.31 | +3.187% | 1,397,404 | -5.200% |
| 2026-03-18 | 56.28 | 56.28 | 54.89 | 55.54 | -0.875% | 930,895 | -2.179% |
| 2026-03-17 | 55.75 | 56.55 | 54.95 | 56.03 | +1.633% | 1,050,402 | -3.034% |
| 2026-03-16 | 53.90 | 55.34 | 53.90 | 55.13 | +1.716% | 1,015,471 | -1.451% |
| 2026-03-13 | 54.39 | 55.10 | 53.68 | 54.20 | -0.276% | 904,947 | +0.240% |
| 2026-03-12 | 57.10 | 57.10 | 54.21 | 54.35 | -4.178% | 1,363,961 | -0.037% |
| 2026-03-11 | 55.98 | 57.65 | 55.17 | 56.72 | +0.425% | 948,025 | -4.214% |
| 2026-03-10 | 56.07 | 56.93 | 55.48 | 56.48 | +1.056% | 1,459,976 | -3.807% |
| 2026-03-09 | 55.37 | 55.95 | 54.46 | 55.89 | +1.067% | 1,100,511 | -2.791% |
| 2026-03-06 | 56.82 | 56.90 | 55.10 | 55.30 | -1.950% | 1,302,864 | -1.754% |
| 2026-03-05 | 58.03 | 58.50 | 55.74 | 56.40 | -3.026% | 1,639,605 | -3.670% |
| 2026-03-04 | 56.77 | 58.40 | 56.42 | 58.16 | +0.867% | 1,291,782 | -6.585% |
| 2026-03-03 | 56.96 | 58.20 | 55.39 | 57.66 | +1.407% | 2,106,227 | -5.775% |
| 2026-03-02 | 56.00 | 57.90 | 54.25 | 56.86 | +4.196% | 2,045,822 | -4.450% |
| 2026-02-27 | 54.47 | 55.49 | 54.11 | 54.57 | -0.510% | 2,325,423 | -0.440% |
| 2026-02-26 | 53.21 | 55.21 | 52.81 | 54.85 | +3.981% | 2,962,007 | -0.948% |
| 2026-02-25 | 51.98 | 53.15 | 51.19 | 52.75 | +3.189% | 2,257,601 | +2.995% |
| 2026-02-24 | 50.35 | 51.38 | 49.78 | 51.12 | +1.671% | 1,158,981 | +6.279% |
| 2026-02-23 | 50.62 | 51.62 | 49.29 | 50.28 | -0.691% | 1,447,510 | +8.055% |
| 2026-02-20 | 49.73 | 50.74 | 48.95 | 50.63 | +1.260% | 1,249,439 | +7.308% |
| 2026-02-19 | 50.82 | 51.25 | 49.56 | 50.00 | -0.931% | 2,301,627 | +8.660% |
| 2026-02-18 | 51.37 | 51.50 | 50.31 | 50.47 | -0.962% | 1,324,500 | +7.648% |
| 2026-02-17 | 50.73 | 51.18 | 49.36 | 50.96 | +1.352% | 1,393,843 | +6.613% |
| 2026-02-13 | 49.60 | 50.68 | 49.00 | 50.28 | +0.080% | 2,613,441 | +8.055% |
| 2026-02-12 | 52.18 | 52.34 | 49.78 | 50.24 | -3.681% | 2,387,499 | +8.141% |
| 2026-02-11 | 52.05 | 52.70 | 50.78 | 52.16 | +2.094% | 1,906,875 | +4.160% |
| 2026-02-10 | 51.52 | 52.00 | 50.80 | 51.09 | -0.176% | 1,966,833 | +6.342% |
| 2026-02-09 | 49.88 | 51.59 | 49.73 | 51.18 | +2.545% | 2,023,862 | +6.155% |
| 2026-02-06 | 48.01 | 50.34 | 47.80 | 49.91 | +5.496% | 3,375,250 | +8.856% |
| 2026-02-05 | 43.70 | 47.40 | 43.13 | 47.31 | +11.580% | 4,702,340 | +14.838% |
| 2026-02-04 | 42.31 | 42.55 | 41.02 | 42.40 | +1.097% | 893,856 | +28.137% |
| 2026-02-03 | 41.76 | 42.20 | 41.46 | 41.94 | +0.963% | 949,061 | +29.542% |
| 2026-02-02 | 41.29 | 41.95 | 40.89 | 41.54 | -1.119% | 1,325,170 | +30.790% |
| 2026-01-30 | 41.67 | 42.27 | 40.69 | 42.01 | +2.239% | 1,720,313 | +29.326% |
| 2026-01-29 | 41.53 | 42.08 | 40.60 | 41.09 | +1.457% | 1,112,078 | +32.222% |
| 2026-01-28 | 41.16 | 41.24 | 40.15 | 40.50 | -1.842% | 1,451,338 | +34.148% |
| 2026-01-27 | 40.70 | 41.49 | 40.70 | 41.26 | +0.806% | 1,131,227 | +31.677% |
| 2026-01-26 | 40.50 | 41.38 | 40.30 | 40.93 | +2.325% | 1,693,819 | +32.739% |
| 2026-01-23 | 40.39 | 40.90 | 39.94 | 40.00 | +0.226% | 1,212,749 | +35.825% |
| 2026-01-22 | 39.80 | 40.28 | 39.38 | 39.91 | +0.504% | 972,037 | +36.131% |
| 2026-01-21 | 38.82 | 40.05 | 38.82 | 39.71 | +3.546% | 1,208,518 | +36.817% |
| 2026-01-20 | 38.07 | 38.73 | 37.50 | 38.35 | +1.643% | 1,079,619 | +41.669% |
| 2026-01-16 | 36.75 | 37.79 | 36.35 | 37.73 | +2.555% | 2,687,502 | +43.997% |
| 2026-01-15 | 36.15 | 36.97 | 35.84 | 36.79 | +1.686% | 998,261 | +47.676% |
| 2026-01-14 | 36.82 | 37.12 | 36.07 | 36.18 | -1.685% | 927,404 | +50.166% |
| 2026-01-13 | 36.68 | 37.12 | 36.18 | 36.80 | +3.110% | 1,501,424 | +47.636% |
| 2026-01-12 | 36.35 | 36.85 | 35.52 | 35.69 | -2.031% | 1,174,923 | +52.228% |
| 2026-01-09 | 36.61 | 36.87 | 36.13 | 36.43 | -0.164% | 966,349 | +49.135% |
| 2026-01-08 | 36.00 | 36.77 | 35.51 | 36.49 | +1.587% | 833,030 | +48.890% |
| 2026-01-07 | 35.68 | 36.47 | 35.59 | 35.92 | +0.701% | 1,376,496 | +51.253% |
| 2026-01-06 | 36.61 | 36.88 | 35.52 | 35.67 | -2.381% | 1,490,330 | +52.313% |
| 2026-01-05 | 38.32 | 38.55 | 36.35 | 36.54 | -2.922% | 1,520,005 | +48.686% |
| 2026-01-02 | 37.35 | 37.77 | 36.96 | 37.64 | +0.642% | 1,404,224 | +44.341% |
| 2025-12-31 | 37.36 | 37.50 | 37.04 | 37.40 | +0.080% | 1,311,389 | +45.267% |
| 2025-12-30 | 37.00 | 37.44 | 36.76 | 37.37 | +1.494% | 1,378,470 | +45.384% |
| 2025-12-29 | 36.48 | 36.91 | 36.29 | 36.82 | +1.293% | 1,214,530 | +47.556% |
| 2025-12-26 | 36.80 | 36.80 | 36.16 | 36.35 | -1.008% | 1,004,475 | +49.464% |
| 2025-12-24 | 37.04 | 37.15 | 36.65 | 36.72 | -0.917% | 414,697 | +47.958% |
| 2025-12-23 | 36.74 | 37.41 | 36.74 | 37.06 | +1.064% | 1,475,613 | +46.600% |
| 2025-12-22 | 36.55 | 37.01 | 36.46 | 36.67 | +0.991% | 1,096,188 | +48.159% |
| 2025-12-19 | 35.81 | 36.53 | 35.81 | 36.31 | +1.425% | 2,274,376 | +49.628% |
| 2025-12-18 | 35.91 | 36.26 | 35.52 | 35.80 | +0.140% | 1,789,080 | +51.760% |
| 2025-12-17 | 35.71 | 36.05 | 35.19 | 35.75 | +0.676% | 1,865,147 | +51.972% |
| 2025-12-16 | 37.03 | 37.18 | 35.34 | 35.51 | -4.901% | 1,774,222 | +52.999% |
| 2025-12-15 | 37.32 | 37.66 | 36.82 | 37.34 | +0.188% | 1,190,099 | +45.501% |
| 2025-12-12 | 38.11 | 38.27 | 37.10 | 37.27 | -1.740% | 1,168,868 | +45.774% |
| 2025-12-11 | 37.33 | 37.93 | 37.22 | 37.93 | +1.309% | 1,999,813 | +43.238% |
| 2025-12-10 | 37.10 | 37.50 | 36.30 | 37.44 | +1.217% | 2,107,579 | +45.112% |
| 2025-12-09 | 36.23 | 37.15 | 36.23 | 36.99 | +2.070% | 1,190,172 | +46.878% |
| 2025-12-08 | 36.57 | 37.00 | 35.73 | 36.24 | -1.388% | 1,106,121 | +49.917% |
| 2025-12-05 | 36.50 | 37.19 | 36.42 | 36.75 | +1.017% | 1,504,429 | +47.837% |
| 2025-12-04 | 34.93 | 36.48 | 34.55 | 36.38 | +3.176% | 2,877,569 | +49.340% |
| 2025-12-03 | 34.74 | 35.36 | 34.72 | 35.26 | +1.966% | 1,739,677 | +54.084% |
| 2025-12-02 | 35.25 | 35.43 | 34.38 | 34.58 | -1.733% | 4,554,922 | +57.114% |
| 2025-12-01 | 34.75 | 35.55 | 34.61 | 35.19 | -0.028% | 4,031,701 | +54.390% |
| 2025-11-28 | 34.92 | 35.48 | 34.92 | 35.20 | +0.773% | 1,577,274 | +54.347% |
| 2025-11-26 | 35.17 | 35.53 | 34.88 | 34.93 | -0.229% | 1,404,902 | +55.540% |
| 2025-11-25 | 33.84 | 35.02 | 33.62 | 35.01 | +3.764% | 913,101 | +55.184% |
| 2025-11-24 | 33.03 | 33.78 | 32.89 | 33.74 | +0.746% | 1,033,384 | +61.025% |
| 2025-11-21 | 33.57 | 33.85 | 32.84 | 33.49 | +0.030% | 1,243,130 | +62.228% |
| 2025-11-20 | 33.90 | 34.66 | 33.30 | 33.48 | -0.829% | 1,799,474 | +62.276% |
| 2025-11-19 | 33.48 | 33.87 | 33.21 | 33.76 | +0.357% | 991,292 | +60.930% |
| 2025-11-18 | 33.33 | 33.73 | 32.55 | 33.64 | +2.094% | 1,333,993 | +61.504% |
| 2025-11-17 | 33.34 | 34.05 | 32.75 | 32.95 | -2.226% | 1,623,796 | +64.886% |
| 2025-11-14 | 32.61 | 34.17 | 32.61 | 33.70 | +0.989% | 2,882,828 | +61.217% |
| 2025-11-13 | 34.03 | 34.51 | 33.31 | 33.37 | -2.626% | 4,109,366 | +62.811% |
| 2025-11-12 | 33.93 | 35.30 | 33.84 | 34.27 | +0.410% | 3,953,398 | +58.535% |
| 2025-11-11 | 33.89 | 34.22 | 33.55 | 34.13 | +0.147% | 674,638 | +59.185% |
| 2025-11-10 | 34.18 | 35.19 | 33.22 | 34.08 | +0.978% | 1,030,901 | +59.419% |
| 2025-11-07 | 33.96 | 34.28 | 33.23 | 33.75 | -0.677% | 921,164 | +60.978% |
| 2025-11-06 | 34.19 | 34.58 | 33.33 | 33.98 | +0.206% | 1,150,765 | +59.888% |
| 2025-11-05 | 35.05 | 35.81 | 33.85 | 33.91 | -6.507% | 1,700,507 | +60.218% |
| 2025-11-04 | 36.23 | 36.90 | 35.98 | 36.27 | -1.279% | 1,238,167 | +49.793% |
| 2025-11-03 | 36.55 | 36.88 | 35.73 | 36.74 | -0.380% | 904,533 | +47.877% |
| 2025-10-31 | 37.31 | 37.54 | 36.83 | 36.88 | -1.179% | 1,378,451 | +47.316% |
| 2025-10-30 | 35.93 | 37.52 | 35.75 | 37.32 | +3.179% | 1,335,859 | +45.579% |
| 2025-10-29 | 35.87 | 36.55 | 35.38 | 36.17 | +1.288% | 1,367,067 | +50.207% |
| 2025-10-28 | 35.76 | 36.22 | 35.33 | 35.71 | -0.778% | 1,160,786 | +52.142% |
| 2025-10-27 | 36.38 | 36.69 | 35.96 | 35.99 | +0.503% | 888,179 | +50.959% |
| 2025-10-24 | 36.25 | 36.67 | 35.59 | 35.81 | +1.589% | 1,524,857 | +51.717% |
| 2025-10-23 | 36.07 | 36.20 | 35.13 | 35.25 | -0.508% | 1,226,368 | +54.128% |
| 2025-10-22 | 35.41 | 35.78 | 34.80 | 35.43 | +0.940% | 794,454 | +53.345% |
| 2025-10-21 | 35.51 | 35.94 | 34.82 | 35.10 | -0.426% | 907,349 | +54.786% |
| 2025-10-20 | 35.25 | 35.94 | 34.99 | 35.25 | +0.714% | 1,180,587 | +54.128% |
| 2025-10-17 | 34.15 | 35.03 | 33.79 | 35.00 | +2.790% | 1,200,767 | +55.229% |
| 2025-10-16 | 34.72 | 34.80 | 33.63 | 34.05 | -0.816% | 952,593 | +59.559% |
| 2025-10-15 | 34.59 | 35.16 | 34.12 | 34.33 | -0.145% | 1,139,035 | +58.258% |
| 2025-10-14 | 33.38 | 34.47 | 33.27 | 34.38 | +0.969% | 1,210,155 | +58.028% |
| 2025-10-13 | 34.53 | 34.80 | 33.65 | 34.05 | +1.159% | 900,533 | +59.559% |
| 2025-10-10 | 35.03 | 35.46 | 33.57 | 33.66 | -4.266% | 1,036,597 | +61.408% |
| 2025-10-09 | 35.59 | 36.02 | 34.71 | 35.16 | -3.007% | 920,679 | +54.522% |
| 2025-10-08 | 34.77 | 36.55 | 34.04 | 36.25 | +5.012% | 1,473,942 | +49.876% |
| 2025-10-07 | 33.71 | 34.76 | 33.52 | 34.52 | +2.891% | 1,533,927 | +57.387% |
| 2025-10-06 | 34.53 | 34.83 | 33.39 | 33.55 | -2.584% | 1,760,223 | +61.937% |
| 2025-10-03 | 35.09 | 35.40 | 34.31 | 34.44 | -0.290% | 1,128,448 | +57.753% |
| 2025-10-02 | 36.80 | 37.06 | 34.51 | 34.54 | -5.937% | 1,411,271 | +57.296% |
| 2025-10-01 | 36.67 | 37.11 | 36.34 | 36.72 | -0.676% | 1,087,436 | +47.958% |
| 2025-09-30 | 37.24 | 37.45 | 36.66 | 36.97 | -0.991% | 2,151,916 | +46.957% |
| 2025-09-29 | 37.25 | 37.48 | 36.60 | 37.34 | -0.027% | 1,477,111 | +45.501% |
| 2025-09-26 | 37.23 | 37.99 | 37.01 | 37.35 | +0.593% | 1,526,328 | +45.462% |
| 2025-09-25 | 35.69 | 37.20 | 35.45 | 37.13 | +4.621% | 1,613,867 | +46.324% |
| 2025-09-24 | 35.40 | 35.67 | 35.18 | 35.49 | +1.255% | 1,522,093 | +53.085% |
| 2025-09-23 | 34.09 | 35.66 | 33.99 | 35.05 | +3.453% | 1,280,176 | +55.007% |
| 2025-09-22 | 33.10 | 33.95 | 33.10 | 33.88 | +1.864% | 1,038,649 | +60.360% |
| 2025-09-19 | 34.05 | 34.13 | 33.23 | 33.26 | -2.320% | 6,210,772 | +63.349% |
| 2025-09-18 | 33.60 | 34.15 | 33.19 | 34.05 | +3.213% | 1,352,332 | +59.559% |
| 2025-09-17 | 32.99 | 33.48 | 32.63 | 32.99 | -0.242% | 808,237 | +64.686% |
| 2025-09-16 | 33.13 | 33.53 | 32.74 | 33.07 | -0.362% | 1,166,487 | +64.288% |
| 2025-09-15 | 33.45 | 33.75 | 33.07 | 33.19 | -0.180% | 1,725,900 | +63.694% |
| 2025-09-12 | 33.41 | 33.69 | 33.14 | 33.25 | -1.365% | 2,023,430 | +63.398% |
| 2025-09-11 | 32.85 | 34.03 | 32.57 | 33.71 | +1.935% | 2,051,846 | +61.169% |
| 2025-09-10 | 33.45 | 34.20 | 33.06 | 33.07 | -1.077% | 4,150,835 | +64.288% |
| 2025-09-09 | 33.39 | 34.29 | 33.35 | 33.43 | -0.889% | 5,479,729 | +62.519% |
| 2025-09-08 | 34.00 | 34.15 | 33.39 | 33.73 | -4.502% | 7,200,245 | +61.073% |
| 2025-09-05 | 36.35 | 36.55 | 35.13 | 35.32 | -3.286% | 1,431,386 | +53.822% |
| 2025-09-04 | 35.35 | 36.53 | 35.23 | 36.52 | +3.222% | 1,149,555 | +48.768% |
| 2025-09-03 | 35.67 | 36.06 | 35.29 | 35.38 | -0.646% | 1,009,337 | +53.561% |
| 2025-09-02 | 35.52 | 35.87 | 35.15 | 35.61 | -0.503% | 697,566 | +52.570% |
| 2025-08-29 | 36.10 | 36.25 | 35.69 | 35.79 | -0.417% | 716,394 | +51.802% |
| 2025-08-28 | 35.45 | 36.02 | 35.41 | 35.94 | +1.784% | 791,032 | +51.169% |
| 2025-08-27 | 34.82 | 35.58 | 34.82 | 35.31 | +1.641% | 1,242,769 | +53.866% |
| 2025-08-26 | 34.54 | 35.09 | 34.04 | 34.74 | +1.165% | 1,686,143 | +56.390% |
| 2025-08-25 | 35.87 | 36.08 | 34.22 | 34.34 | -4.078% | 1,041,782 | +58.212% |
| 2025-08-22 | 35.99 | 36.80 | 35.77 | 35.80 | -0.362% | 1,279,124 | +51.760% |
| 2025-08-21 | 36.91 | 36.99 | 35.71 | 35.93 | -2.549% | 2,007,481 | +51.211% |
| 2025-08-20 | 35.66 | 37.06 | 35.66 | 36.87 | +3.219% | 1,102,115 | +47.356% |
| 2025-08-19 | 35.59 | 36.11 | 35.57 | 35.72 | -0.474% | 1,091,848 | +52.100% |
| 2025-08-18 | 34.62 | 36.02 | 34.54 | 35.89 | +3.014% | 1,934,348 | +51.379% |
| 2025-08-15 | 35.14 | 35.20 | 34.34 | 34.84 | -0.797% | 1,274,745 | +55.941% |
| 2025-08-14 | 34.50 | 35.26 | 34.50 | 35.12 | +0.630% | 1,655,856 | +54.698% |
| 2025-08-13 | 34.84 | 34.97 | 34.24 | 34.90 | +0.605% | 1,904,122 | +55.673% |
| 2025-08-12 | 33.54 | 34.72 | 33.38 | 34.69 | +4.677% | 1,518,778 | +56.616% |
| 2025-08-11 | 32.65 | 33.78 | 32.50 | 33.14 | +2.063% | 1,772,127 | +63.941% |
| 2025-08-08 | 31.68 | 32.47 | 30.68 | 32.47 | +2.043% | 2,092,843 | +67.324% |
| 2025-08-07 | 33.00 | 33.40 | 31.46 | 31.82 | -0.469% | 3,759,840 | +70.742% |
| 2025-08-06 | 31.37 | 32.28 | 31.36 | 31.97 | +1.203% | 3,068,659 | +69.941% |
| 2025-08-05 | 31.65 | 31.72 | 30.06 | 31.59 | 0.000% | 10,519,414 | +71.985% |
| 2025-08-04 | 32.93 | 33.17 | 31.14 | 31.59 | +0.927% | 3,368,710 | +71.985% |
| 2025-08-01 | 32.00 | 32.00 | 30.63 | 31.30 | -3.186% | 1,576,923 | +73.578% |
| 2025-07-31 | 31.50 | 32.43 | 31.50 | 32.33 | +1.507% | 1,002,741 | +68.048% |
| 2025-07-30 | 31.66 | 32.18 | 31.49 | 31.85 | 0.000% | 884,975 | +70.581% |
| 2025-07-29 | 31.99 | 32.64 | 31.62 | 31.85 | +0.664% | 713,414 | +70.581% |
| 2025-07-28 | 31.61 | 31.89 | 31.41 | 31.64 | +1.183% | 1,012,019 | +71.713% |
| 2025-07-25 | 31.99 | 31.99 | 31.26 | 31.27 | -1.667% | 830,724 | +73.745% |
| 2025-07-24 | 31.70 | 32.02 | 31.51 | 31.80 | +0.665% | 762,824 | +70.849% |
| 2025-07-23 | 31.19 | 31.59 | 30.98 | 31.59 | +1.576% | 1,502,942 | +71.985% |
| 2025-07-22 | 31.26 | 31.55 | 31.00 | 31.10 | -1.207% | 1,140,231 | +74.695% |
| 2025-07-21 | 32.21 | 32.34 | 31.36 | 31.48 | -2.509% | 937,504 | +72.586% |
| 2025-07-18 | 32.26 | 32.43 | 31.57 | 32.29 | +2.022% | 879,716 | +68.256% |
| 2025-07-17 | 31.78 | 32.02 | 31.09 | 31.65 | -0.939% | 3,115,634 | +71.659% |
| 2025-07-16 | 32.86 | 33.32 | 31.78 | 31.95 | -2.443% | 1,511,488 | +70.047% |
| 2025-07-15 | 33.06 | 33.16 | 32.34 | 32.75 | -1.563% | 944,275 | +65.893% |
| 2025-07-14 | 32.02 | 33.27 | 31.80 | 33.27 | +3.516% | 639,508 | +63.300% |
| 2025-07-11 | 31.84 | 32.41 | 31.71 | 32.14 | +1.069% | 927,298 | +69.042% |
| 2025-07-10 | 31.83 | 31.94 | 31.39 | 31.80 | +0.189% | 1,018,363 | +70.849% |
| 2025-07-09 | 32.68 | 32.71 | 31.73 | 31.74 | -2.188% | 1,024,607 | +71.172% |
| 2025-07-08 | 32.83 | 33.10 | 32.27 | 32.45 | -0.916% | 1,090,165 | +67.427% |
| 2025-07-07 | 33.49 | 33.90 | 32.49 | 32.75 | -3.135% | 729,056 | +65.893% |
| 2025-07-03 | 33.84 | 34.05 | 33.35 | 33.81 | -0.617% | 530,725 | +60.692% |
| 2025-07-02 | 34.12 | 34.35 | 33.17 | 34.02 | +0.890% | 1,453,502 | +59.700% |
| 2025-07-01 | 34.16 | 34.19 | 33.27 | 33.72 | -1.605% | 1,201,449 | +61.121% |
| 2025-06-30 | 34.05 | 34.50 | 33.85 | 34.27 | +0.764% | 1,164,653 | +58.535% |
| 2025-06-27 | 34.47 | 34.82 | 33.81 | 34.01 | -0.903% | 3,328,695 | +59.747% |
| 2025-06-26 | 33.93 | 34.46 | 33.65 | 34.32 | +1.329% | 1,104,251 | +58.304% |
| 2025-06-25 | 34.23 | 34.47 | 33.61 | 33.87 | -2.392% | 1,271,556 | +60.407% |
| 2025-06-24 | 34.29 | 35.05 | 33.85 | 34.70 | +1.879% | 1,097,111 | +56.571% |
| 2025-06-23 | 34.89 | 35.08 | 33.91 | 34.06 | -1.333% | 779,203 | +59.513% |
| 2025-06-20 | 34.63 | 34.79 | 34.16 | 34.52 | +0.203% | 807,645 | +57.387% |
| 2025-06-18 | 33.95 | 34.75 | 33.80 | 34.45 | +1.086% | 786,659 | +57.707% |
| 2025-06-17 | 33.69 | 34.35 | 33.52 | 34.08 | +1.218% | 939,642 | +59.419% |
| 2025-06-16 | 34.83 | 34.91 | 33.49 | 33.67 | -1.779% | 961,614 | +61.360% |
| 2025-06-13 | 34.41 | 34.87 | 33.70 | 34.28 | +0.498% | 671,410 | +58.489% |
| 2025-06-12 | 34.01 | 34.19 | 33.42 | 34.11 | +0.265% | 607,157 | +59.279% |
| 2025-06-11 | 34.02 | 34.25 | 33.59 | 34.02 | +0.800% | 1,113,294 | +59.700% |
| 2025-06-10 | 35.58 | 35.69 | 33.65 | 33.75 | -3.709% | 980,920 | +60.978% |
| 2025-06-09 | 37.11 | 37.26 | 35.03 | 35.05 | -5.270% | 1,186,945 | +55.007% |
| 2025-06-06 | 36.96 | 37.33 | 36.65 | 37.00 | +1.537% | 590,537 | +46.838% |
| 2025-06-05 | 36.29 | 36.67 | 35.97 | 36.44 | +1.166% | 639,548 | +49.094% |
| 2025-06-04 | 36.28 | 36.88 | 35.82 | 36.02 | -1.665% | 724,761 | +50.833% |
| 2025-06-03 | 36.27 | 36.83 | 35.90 | 36.63 | +1.892% | 855,223 | +48.321% |
| 2025-06-02 | 35.72 | 36.33 | 35.55 | 35.95 | +1.813% | 1,574,473 | +51.127% |
| 2025-05-30 | 35.08 | 35.49 | 34.65 | 35.31 | -0.423% | 1,778,220 | +53.866% |
| 2025-05-29 | 36.00 | 36.00 | 35.25 | 35.46 | -0.197% | 674,961 | +53.215% |
| 2025-05-28 | 35.19 | 35.65 | 35.00 | 35.53 | +1.369% | 873,526 | +52.913% |
| 2025-05-27 | 35.03 | 35.21 | 34.28 | 35.05 | +1.242% | 811,094 | +55.007% |
| 2025-05-23 | 33.65 | 34.93 | 33.65 | 34.62 | +0.815% | 640,883 | +56.932% |
| 2025-05-22 | 34.19 | 34.35 | 33.41 | 34.34 | +0.380% | 681,272 | +58.212% |
| 2025-05-21 | 35.24 | 35.63 | 33.95 | 34.21 | -3.443% | 716,395 | +58.813% |
| 2025-05-20 | 35.47 | 35.57 | 35.00 | 35.43 | -0.225% | 809,036 | +53.345% |
| 2025-05-19 | 34.88 | 35.54 | 34.52 | 35.51 | -0.028% | 664,574 | +52.999% |
| 2025-05-16 | 35.66 | 35.96 | 34.77 | 35.52 | -0.309% | 920,423 | +52.956% |
| 2025-05-15 | 35.72 | 36.15 | 35.13 | 35.63 | -1.575% | 1,202,190 | +52.484% |
| 2025-05-14 | 36.28 | 36.49 | 35.82 | 36.20 | -0.549% | 1,110,975 | +50.083% |
| 2025-05-13 | 35.73 | 36.93 | 35.29 | 36.40 | -0.192% | 1,923,255 | +49.258% |
| 2025-05-12 | 37.40 | 37.78 | 36.01 | 36.47 | +2.271% | 575,147 | +48.972% |
| 2025-05-09 | 35.65 | 35.78 | 34.79 | 35.66 | +0.621% | 777,871 | +52.356% |
| 2025-05-08 | 34.87 | 36.15 | 33.45 | 35.44 | +3.838% | 1,708,033 | +53.301% |
| 2025-05-07 | 34.53 | 34.70 | 33.95 | 34.13 | -0.263% | 950,578 | +59.185% |
| 2025-05-06 | 33.98 | 34.54 | 33.65 | 34.22 | +0.176% | 1,066,656 | +58.767% |
| 2025-05-05 | 34.49 | 34.82 | 34.02 | 34.16 | -4.314% | 758,998 | +59.046% |
| 2025-05-02 | 35.76 | 36.16 | 35.37 | 35.70 | +1.449% | 711,397 | +52.185% |
| 2025-05-01 | 34.27 | 35.67 | 34.02 | 35.19 | +3.470% | 857,935 | +54.390% |
| 2025-04-30 | 33.90 | 34.16 | 33.12 | 34.01 | -2.186% | 616,231 | +59.747% |
| 2025-04-29 | 35.10 | 35.15 | 34.72 | 34.77 | -1.696% | 534,249 | +56.255% |
| 2025-04-28 | 35.02 | 35.52 | 34.59 | 35.37 | +1.347% | 705,288 | +53.605% |
| 2025-04-25 | 34.40 | 35.28 | 34.03 | 34.90 | +0.230% | 670,561 | +55.673% |
| 2025-04-24 | 34.27 | 34.82 | 33.44 | 34.82 | +4.722% | 1,613,779 | +56.031% |
| 2025-04-23 | 34.23 | 34.70 | 33.07 | 33.25 | 0.000% | 591,673 | +63.398% |
| 2025-04-22 | 33.55 | 33.64 | 32.59 | 33.25 | +1.341% | 462,971 | +63.398% |
| 2025-04-21 | 34.07 | 34.40 | 32.45 | 32.81 | -4.622% | 940,264 | +65.590% |
| 2025-04-17 | 34.00 | 35.04 | 34.00 | 34.40 | +1.685% | 547,140 | +57.936% |
| 2025-04-16 | 33.15 | 34.20 | 33.15 | 33.83 | +1.045% | 823,135 | +60.597% |
| 2025-04-15 | 33.00 | 33.93 | 33.00 | 33.48 | +1.670% | 780,733 | +62.276% |
| 2025-04-14 | 33.43 | 33.48 | 32.63 | 32.93 | 0.000% | 876,684 | +64.986% |