OGS
ONE GAS, INC.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
83.85USD+1.526%(+1.26)662,422
After-hoursNov 13, 2026 4:10:30 PM EST
83.86USD+0.012%(+0.01)
OGS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 83.12 | 83.92 | 82.63 | 83.86 | +1.538% | 662,422 | 0.000% |
| 2026-11-12 | 83.11 | 83.19 | 82.55 | 82.59 | +0.267% | 450,428 | +1.538% |
| 2026-11-11 | 82.10 | 82.51 | 81.42 | 82.37 | +0.085% | 513,523 | +1.809% |
| 2026-11-10 | 81.23 | 82.60 | 80.39 | 82.30 | +1.292% | 1,240,734 | +1.896% |
| 2026-11-09 | 81.44 | 81.99 | 79.87 | 81.25 | +0.408% | 706,571 | +3.212% |
| 2026-11-06 | 80.15 | 81.56 | 80.13 | 80.92 | -1.136% | 581,885 | +3.633% |
| 2026-11-05 | 83.00 | 84.65 | 81.17 | 81.85 | -0.450% | 909,735 | +2.456% |
| 2026-11-04 | 81.74 | 82.75 | 80.40 | 82.22 | +1.469% | 851,175 | +1.995% |
| 2026-11-03 | 80.97 | 82.06 | 79.27 | 81.03 | +1.364% | 974,180 | +3.493% |
| 2026-11-02 | 79.53 | 80.01 | 78.15 | 79.94 | +1.783% | 656,918 | +4.904% |
| 2026-10-30 | 79.01 | 79.40 | 78.25 | 78.54 | +0.563% | 635,408 | +6.774% |
| 2026-10-29 | 78.49 | 78.57 | 77.88 | 78.10 | +0.826% | 450,001 | +7.375% |
| 2026-10-28 | 78.25 | 78.43 | 77.23 | 77.46 | -1.224% | 474,307 | +8.262% |
| 2026-10-27 | 78.02 | 78.78 | 77.69 | 78.42 | +0.077% | 526,638 | +6.937% |
| 2026-10-26 | 77.75 | 78.47 | 77.36 | 78.36 | +0.552% | 609,066 | +7.019% |
| 2026-10-23 | 77.99 | 78.65 | 77.08 | 77.93 | -0.409% | 607,481 | +7.609% |
| 2026-10-22 | 76.03 | 78.30 | 76.03 | 78.25 | +3.574% | 522,829 | +7.169% |
| 2026-10-21 | 75.72 | 76.52 | 75.50 | 75.55 | -0.066% | 390,782 | +10.999% |
| 2026-10-20 | 75.09 | 76.03 | 74.89 | 75.60 | +1.354% | 475,294 | +10.926% |
| 2026-10-19 | 75.52 | 75.93 | 74.34 | 74.59 | -1.336% | 508,955 | +12.428% |
| 2026-10-16 | 75.03 | 75.77 | 74.53 | 75.60 | +1.395% | 508,593 | +10.926% |
| 2026-10-15 | 75.19 | 75.38 | 74.25 | 74.56 | +0.689% | 529,026 | +12.473% |
| 2026-10-14 | 74.17 | 74.58 | 73.06 | 74.05 | -0.657% | 779,411 | +13.248% |
| 2026-10-13 | 74.29 | 74.75 | 73.20 | 74.54 | +1.263% | 869,408 | +12.503% |
| 2026-10-12 | 72.51 | 73.91 | 72.27 | 73.61 | +1.531% | 548,956 | +13.925% |
| 2026-10-09 | 72.12 | 73.30 | 72.08 | 72.50 | +0.193% | 668,318 | +15.669% |
| 2026-10-08 | 71.88 | 72.51 | 71.46 | 72.36 | -0.399% | 1,340,032 | +15.893% |
| 2026-10-07 | 72.97 | 73.29 | 72.54 | 72.65 | -0.684% | 510,732 | +15.430% |
| 2026-10-06 | 73.08 | 73.39 | 72.45 | 73.15 | +0.799% | 563,808 | +14.641% |
| 2026-10-05 | 72.58 | 73.09 | 71.87 | 72.57 | 0.000% | 577,392 | +15.557% |
| 2026-10-02 | 72.07 | 73.00 | 72.07 | 72.57 | +1.199% | 562,262 | +15.557% |
| 2026-10-01 | 71.72 | 71.89 | 70.37 | 71.71 | -0.223% | 632,180 | +16.943% |
| 2026-09-30 | 72.49 | 72.73 | 71.61 | 71.87 | -0.457% | 692,641 | +16.683% |
| 2026-09-29 | 71.71 | 72.29 | 71.23 | 72.20 | +0.754% | 645,592 | +16.150% |
| 2026-09-28 | 71.99 | 72.11 | 70.91 | 71.66 | -0.195% | 698,495 | +17.025% |
| 2026-09-25 | 71.82 | 72.23 | 71.27 | 71.80 | -0.208% | 789,602 | +16.797% |
| 2026-09-24 | 72.65 | 73.10 | 71.60 | 71.95 | -0.470% | 569,778 | +16.553% |
| 2026-09-23 | 73.18 | 73.33 | 71.83 | 72.29 | -1.740% | 992,621 | +16.005% |
| 2026-09-22 | 74.26 | 74.43 | 73.49 | 73.57 | -0.996% | 553,782 | +13.987% |
| 2026-09-21 | 75.79 | 75.98 | 74.28 | 74.31 | -1.170% | 406,913 | +12.852% |
| 2026-09-18 | 75.67 | 75.77 | 74.65 | 75.19 | -1.377% | 1,101,370 | +11.531% |
| 2026-09-17 | 76.65 | 76.93 | 76.07 | 76.24 | -0.275% | 442,704 | +9.995% |
| 2026-09-16 | 76.80 | 77.37 | 76.06 | 76.45 | +0.131% | 576,322 | +9.693% |
| 2026-09-15 | 77.30 | 77.56 | 76.06 | 76.35 | -1.203% | 762,425 | +9.836% |
| 2026-09-14 | 78.03 | 78.14 | 77.20 | 77.28 | -0.078% | 554,070 | +8.514% |
| 2026-09-11 | 78.61 | 78.61 | 77.20 | 77.34 | -1.049% | 550,980 | +8.430% |
| 2026-09-10 | 79.42 | 80.22 | 77.77 | 78.16 | -1.213% | 657,114 | +7.293% |
| 2026-09-09 | 81.13 | 81.16 | 78.10 | 79.12 | -2.019% | 725,469 | +5.991% |
| 2026-09-08 | 80.31 | 81.24 | 79.91 | 80.75 | +1.114% | 412,097 | +3.851% |
| 2026-09-04 | 80.81 | 80.83 | 79.63 | 79.86 | -0.844% | 451,119 | +5.009% |
| 2026-09-03 | 80.21 | 80.95 | 79.78 | 80.54 | +0.738% | 311,295 | +4.122% |
| 2026-09-02 | 80.45 | 80.45 | 79.34 | 79.95 | -0.510% | 408,421 | +4.891% |
| 2026-09-01 | 79.58 | 80.42 | 79.17 | 80.36 | +1.375% | 362,681 | +4.355% |
| 2026-08-31 | 78.87 | 80.10 | 78.01 | 79.27 | -0.252% | 535,660 | +5.790% |
| 2026-08-28 | 80.14 | 80.48 | 79.13 | 79.47 | -0.176% | 551,814 | +5.524% |
| 2026-08-27 | 80.40 | 80.40 | 79.10 | 79.61 | -1.837% | 413,882 | +5.339% |
| 2026-08-26 | 80.35 | 81.37 | 80.08 | 81.10 | +0.858% | 315,442 | +3.403% |
| 2026-08-25 | 79.92 | 80.75 | 79.92 | 80.41 | +0.075% | 391,042 | +4.291% |
| 2026-08-24 | 78.83 | 80.45 | 78.83 | 80.35 | +1.928% | 378,900 | +4.368% |
| 2026-08-21 | 81.97 | 81.97 | 78.74 | 78.83 | -3.145% | 717,797 | +6.381% |
| 2026-08-20 | 81.16 | 82.38 | 81.16 | 81.39 | 0.000% | 320,815 | +3.035% |
| 2026-08-19 | 81.57 | 82.22 | 81.21 | 81.39 | +0.419% | 519,155 | +3.035% |
| 2026-08-18 | 80.88 | 81.66 | 80.14 | 81.05 | +1.338% | 464,841 | +3.467% |
| 2026-08-17 | 79.47 | 80.16 | 79.47 | 79.98 | -1.235% | 338,773 | +4.851% |
| 2026-08-14 | 80.81 | 81.52 | 80.53 | 80.98 | -0.037% | 353,693 | +3.556% |
| 2026-08-13 | 81.15 | 82.00 | 80.78 | 81.01 | +0.784% | 485,544 | +3.518% |
| 2026-08-12 | 79.61 | 80.45 | 79.14 | 80.38 | +0.980% | 427,125 | +4.329% |
| 2026-08-11 | 78.03 | 79.79 | 77.99 | 79.60 | +0.926% | 346,759 | +5.352% |
| 2026-08-10 | 79.80 | 80.85 | 78.47 | 78.87 | -1.683% | 431,326 | +6.327% |
| 2026-08-07 | 80.18 | 80.46 | 78.80 | 80.22 | +0.754% | 393,214 | +4.538% |
| 2026-08-06 | 80.47 | 80.76 | 79.22 | 79.62 | +0.467% | 550,162 | +5.325% |
| 2026-08-05 | 79.15 | 79.87 | 77.07 | 79.25 | +2.483% | 1,051,310 | +5.817% |
| 2026-08-04 | 78.92 | 79.19 | 76.71 | 77.33 | -1.365% | 685,805 | +8.444% |
| 2026-08-03 | 78.29 | 79.05 | 77.46 | 78.40 | +0.966% | 565,034 | +6.964% |
| 2026-07-31 | 78.70 | 78.70 | 77.37 | 77.65 | -0.563% | 580,382 | +7.997% |
| 2026-07-30 | 79.13 | 79.72 | 77.84 | 78.09 | -2.155% | 419,404 | +7.389% |
| 2026-07-29 | 80.86 | 81.36 | 79.67 | 79.81 | -1.103% | 506,039 | +5.075% |
| 2026-07-28 | 80.80 | 82.14 | 80.61 | 80.70 | +0.913% | 329,366 | +3.916% |
| 2026-07-27 | 80.52 | 80.94 | 79.70 | 79.97 | -0.695% | 465,995 | +4.864% |
| 2026-07-24 | 80.46 | 81.28 | 80.25 | 80.53 | +0.688% | 333,421 | +4.135% |
| 2026-07-23 | 79.48 | 80.70 | 79.14 | 79.98 | -0.361% | 447,418 | +4.851% |
| 2026-07-22 | 79.30 | 80.34 | 79.08 | 80.27 | +2.112% | 516,826 | +4.472% |
| 2026-07-21 | 79.08 | 79.08 | 78.29 | 78.61 | -1.057% | 487,836 | +6.679% |
| 2026-07-20 | 79.67 | 80.44 | 78.94 | 79.45 | -0.364% | 386,755 | +5.551% |
| 2026-07-17 | 79.38 | 81.66 | 79.38 | 79.74 | -0.063% | 610,584 | +5.167% |
| 2026-07-16 | 78.26 | 79.89 | 78.19 | 79.79 | +2.229% | 485,660 | +5.101% |
| 2026-07-15 | 78.99 | 79.34 | 78.02 | 78.05 | -1.390% | 450,783 | +7.444% |
| 2026-07-14 | 80.46 | 80.98 | 79.02 | 79.15 | -1.530% | 567,773 | +5.951% |
| 2026-07-13 | 79.69 | 80.94 | 79.46 | 80.38 | +1.528% | 582,518 | +4.329% |
| 2026-07-10 | 78.81 | 79.55 | 78.73 | 79.17 | +0.431% | 381,013 | +5.924% |
| 2026-07-09 | 78.07 | 79.70 | 77.85 | 78.83 | +0.767% | 1,133,018 | +6.381% |
| 2026-07-08 | 77.86 | 79.01 | 77.20 | 78.23 | +0.501% | 831,794 | +7.197% |
| 2026-07-07 | 76.57 | 78.74 | 76.31 | 77.84 | +2.895% | 547,270 | +7.734% |
| 2026-07-06 | 76.88 | 76.97 | 75.59 | 75.65 | -2.160% | 478,228 | +10.853% |
| 2026-07-02 | 77.38 | 77.50 | 76.30 | 77.32 | +1.337% | 561,356 | +8.458% |
| 2026-07-01 | 76.84 | 77.61 | 76.24 | 76.30 | -0.999% | 611,891 | +9.908% |
| 2026-06-30 | 78.44 | 78.61 | 77.00 | 77.07 | -2.046% | 646,743 | +8.810% |
| 2026-06-29 | 78.93 | 79.33 | 78.13 | 78.68 | -1.205% | 644,156 | +6.584% |
| 2026-06-26 | 79.30 | 80.20 | 79.09 | 79.64 | +1.284% | 2,413,224 | +5.299% |
| 2026-06-25 | 78.20 | 79.25 | 77.69 | 78.63 | +0.717% | 526,378 | +6.651% |
| 2026-06-24 | 78.28 | 78.33 | 77.61 | 78.07 | +0.103% | 701,397 | +7.416% |
| 2026-06-23 | 75.88 | 78.43 | 75.78 | 77.99 | +2.041% | 737,515 | +7.527% |
| 2026-06-22 | 76.20 | 77.26 | 75.62 | 76.43 | -0.430% | 587,505 | +9.721% |
| 2026-06-18 | 75.77 | 77.09 | 75.68 | 76.76 | +0.934% | 1,872,358 | +9.250% |
| 2026-06-17 | 76.49 | 77.06 | 75.35 | 76.05 | -1.195% | 607,199 | +10.270% |
| 2026-06-16 | 77.56 | 78.28 | 76.38 | 76.97 | -0.530% | 592,918 | +8.952% |
| 2026-06-15 | 77.77 | 78.28 | 76.77 | 77.38 | -0.514% | 542,648 | +8.374% |
| 2026-06-12 | 76.87 | 78.19 | 76.62 | 77.78 | +2.221% | 721,482 | +7.817% |
| 2026-06-11 | 77.43 | 77.89 | 75.96 | 76.09 | -1.105% | 744,089 | +10.212% |
| 2026-06-10 | 77.02 | 77.90 | 76.30 | 76.94 | +1.237% | 675,539 | +8.994% |
| 2026-06-09 | 76.24 | 77.33 | 75.58 | 76.00 | -0.236% | 901,855 | +10.342% |
| 2026-06-08 | 78.03 | 78.43 | 76.10 | 76.18 | -2.832% | 704,525 | +10.081% |
| 2026-06-05 | 77.86 | 79.37 | 77.25 | 78.40 | +1.423% | 491,784 | +6.964% |
| 2026-06-04 | 77.25 | 77.69 | 76.55 | 77.30 | +0.651% | 546,477 | +8.486% |
| 2026-06-03 | 77.68 | 78.55 | 76.73 | 76.80 | -0.865% | 631,862 | +9.193% |
| 2026-06-02 | 76.21 | 77.64 | 76.08 | 77.47 | +1.907% | 1,023,687 | +8.248% |
| 2026-06-01 | 77.06 | 77.88 | 76.02 | 76.02 | -2.213% | 701,410 | +10.313% |
| 2026-05-29 | 78.96 | 79.13 | 77.74 | 77.74 | -1.719% | 782,037 | +7.872% |
| 2026-05-28 | 81.22 | 81.34 | 79.03 | 79.10 | -2.766% | 916,399 | +6.018% |
| 2026-05-27 | 81.57 | 82.31 | 80.34 | 81.35 | -0.477% | 861,662 | +3.085% |
| 2026-05-26 | 82.37 | 82.91 | 81.70 | 81.74 | -0.921% | 660,131 | +2.594% |
| 2026-05-22 | 82.27 | 82.80 | 81.73 | 82.50 | +0.182% | 585,797 | +1.648% |
| 2026-05-21 | 82.59 | 82.94 | 82.05 | 82.35 | -0.543% | 626,481 | +1.834% |
| 2026-05-20 | 83.25 | 83.56 | 82.38 | 82.80 | -0.361% | 756,766 | +1.280% |
| 2026-05-19 | 82.64 | 84.13 | 82.64 | 83.10 | -0.168% | 503,160 | +0.915% |
| 2026-05-18 | 82.33 | 83.58 | 82.08 | 83.24 | +1.056% | 539,205 | +0.745% |
| 2026-05-15 | 84.44 | 84.58 | 81.98 | 82.37 | -2.278% | 851,177 | +1.809% |
| 2026-05-14 | 84.41 | 84.82 | 83.45 | 84.29 | +0.405% | 447,975 | -0.510% |
| 2026-05-13 | 84.43 | 86.86 | 83.04 | 83.95 | -0.979% | 630,953 | -0.107% |
| 2026-05-12 | 84.78 | 85.58 | 84.20 | 84.78 | -0.212% | 544,770 | -1.085% |
| 2026-05-11 | 85.44 | 85.50 | 84.50 | 84.96 | +0.059% | 520,464 | -1.295% |
| 2026-05-08 | 85.63 | 86.25 | 84.64 | 84.91 | -0.504% | 583,169 | -1.237% |
| 2026-05-07 | 85.80 | 86.45 | 85.06 | 85.34 | -0.767% | 688,723 | -1.734% |
| 2026-05-06 | 86.47 | 87.94 | 85.14 | 86.00 | -0.796% | 683,526 | -2.488% |
| 2026-05-05 | 89.11 | 89.75 | 85.01 | 86.69 | -2.398% | 794,301 | -3.265% |
| 2026-05-04 | 88.25 | 89.38 | 87.95 | 88.82 | -0.101% | 397,355 | -5.584% |
| 2026-05-01 | 89.35 | 90.20 | 88.78 | 88.91 | -0.347% | 440,309 | -5.680% |
| 2026-04-30 | 87.65 | 89.80 | 87.65 | 89.22 | +1.838% | 558,480 | -6.008% |
| 2026-04-29 | 88.84 | 88.84 | 87.28 | 87.61 | -0.534% | 428,279 | -4.280% |
| 2026-04-28 | 88.85 | 88.85 | 87.58 | 88.08 | +0.433% | 371,346 | -4.791% |
| 2026-04-27 | 88.33 | 89.11 | 87.51 | 87.70 | -0.443% | 346,172 | -4.379% |
| 2026-04-24 | 88.50 | 89.29 | 87.83 | 88.09 | -0.755% | 357,533 | -4.802% |
| 2026-04-23 | 87.89 | 89.30 | 87.10 | 88.76 | +2.696% | 318,576 | -5.521% |
| 2026-04-22 | 88.30 | 88.30 | 86.07 | 86.43 | -0.701% | 348,933 | -2.974% |
| 2026-04-21 | 88.86 | 89.11 | 86.79 | 87.04 | -1.849% | 377,012 | -3.653% |
| 2026-04-20 | 89.00 | 90.11 | 88.64 | 88.68 | -0.315% | 337,593 | -5.435% |
| 2026-04-17 | 89.23 | 89.38 | 87.76 | 88.96 | -0.803% | 437,587 | -5.733% |
| 2026-04-16 | 88.31 | 89.76 | 88.11 | 89.68 | +1.208% | 407,692 | -6.490% |
| 2026-04-15 | 88.32 | 89.02 | 87.73 | 88.61 | -0.360% | 378,468 | -5.361% |
| 2026-04-14 | 87.95 | 89.11 | 87.53 | 88.93 | +0.554% | 338,764 | -5.701% |
| 2026-04-13 | 90.01 | 90.07 | 87.91 | 88.44 | -1.733% | 390,700 | -5.179% |
| 2026-04-10 | 90.61 | 90.61 | 89.96 | 90.00 | -0.706% | 295,086 | -6.822% |
| 2026-04-09 | 88.33 | 90.78 | 88.33 | 90.64 | +0.902% | 317,665 | -7.480% |
| 2026-04-08 | 88.57 | 89.89 | 88.24 | 89.83 | +0.436% | 501,042 | -6.646% |
| 2026-04-07 | 88.68 | 90.00 | 88.50 | 89.44 | +1.005% | 358,541 | -6.239% |
| 2026-04-06 | 88.71 | 89.11 | 88.38 | 88.55 | -0.394% | 409,285 | -5.296% |
| 2026-04-02 | 87.06 | 89.04 | 86.41 | 88.90 | +2.703% | 671,065 | -5.669% |
| 2026-04-01 | 85.70 | 86.67 | 85.06 | 86.56 | +0.499% | 642,697 | -3.119% |
| 2026-03-31 | 86.35 | 86.35 | 84.58 | 86.13 | -0.046% | 734,728 | -2.636% |
| 2026-03-30 | 85.71 | 86.34 | 84.87 | 86.17 | +1.436% | 572,242 | -2.681% |
| 2026-03-27 | 85.51 | 85.94 | 84.90 | 84.95 | -0.979% | 580,929 | -1.283% |
| 2026-03-26 | 85.22 | 86.11 | 85.17 | 85.79 | +0.669% | 434,592 | -2.250% |
| 2026-03-25 | 86.30 | 86.31 | 85.00 | 85.22 | -0.409% | 286,854 | -1.596% |
| 2026-03-24 | 84.88 | 86.31 | 84.79 | 85.57 | +0.588% | 442,865 | -1.998% |
| 2026-03-23 | 84.79 | 85.83 | 84.11 | 85.07 | +1.431% | 456,905 | -1.422% |
| 2026-03-20 | 86.16 | 86.16 | 83.76 | 83.87 | -2.647% | 1,281,303 | -0.012% |
| 2026-03-19 | 85.50 | 86.64 | 85.39 | 86.15 | +0.349% | 414,195 | -2.658% |
| 2026-03-18 | 86.24 | 86.24 | 85.19 | 85.85 | -1.197% | 529,622 | -2.318% |
| 2026-03-17 | 87.88 | 87.90 | 86.52 | 86.89 | -0.115% | 696,802 | -3.487% |
| 2026-03-16 | 88.00 | 88.00 | 86.95 | 86.99 | -0.571% | 501,477 | -3.598% |
| 2026-03-13 | 87.70 | 88.03 | 86.92 | 87.49 | +0.691% | 425,056 | -4.149% |
| 2026-03-12 | 85.66 | 87.42 | 85.34 | 86.89 | +0.871% | 530,734 | -3.487% |
| 2026-03-11 | 86.92 | 86.92 | 85.48 | 86.14 | -0.104% | 620,103 | -2.647% |
| 2026-03-10 | 85.84 | 87.24 | 85.71 | 86.23 | -1.056% | 410,705 | -2.748% |
| 2026-03-09 | 86.83 | 87.19 | 85.56 | 87.15 | +0.115% | 538,606 | -3.775% |
| 2026-03-06 | 86.17 | 87.10 | 85.31 | 87.05 | +0.346% | 451,305 | -3.665% |
| 2026-03-05 | 86.92 | 86.96 | 86.03 | 86.75 | -1.083% | 443,018 | -3.331% |
| 2026-03-04 | 86.24 | 87.88 | 86.17 | 87.70 | +0.504% | 379,345 | -4.379% |
| 2026-03-03 | 86.74 | 87.44 | 85.06 | 87.26 | -0.126% | 500,401 | -3.896% |
| 2026-03-02 | 86.81 | 87.79 | 86.17 | 87.37 | -0.080% | 485,704 | -4.017% |
| 2026-02-27 | 86.98 | 87.84 | 86.67 | 87.44 | +1.040% | 474,968 | -4.094% |
| 2026-02-26 | 85.98 | 86.83 | 85.36 | 86.54 | +0.898% | 428,954 | -3.097% |
| 2026-02-25 | 84.97 | 86.09 | 84.22 | 85.77 | +0.445% | 377,348 | -2.227% |
| 2026-02-24 | 86.44 | 86.79 | 84.71 | 85.39 | -0.951% | 339,726 | -1.792% |
| 2026-02-23 | 84.74 | 86.79 | 84.74 | 86.21 | +0.807% | 332,450 | -2.726% |
| 2026-02-20 | 85.95 | 86.10 | 84.44 | 85.52 | -0.035% | 633,594 | -1.941% |
| 2026-02-19 | 86.51 | 86.68 | 84.51 | 85.55 | +1.857% | 783,988 | -1.975% |
| 2026-02-18 | 86.71 | 86.71 | 83.94 | 83.99 | -2.041% | 490,430 | -0.155% |
| 2026-02-17 | 86.77 | 86.77 | 85.58 | 85.74 | -0.349% | 428,878 | -2.193% |
| 2026-02-13 | 85.07 | 86.18 | 84.68 | 86.04 | +1.200% | 403,107 | -2.534% |
| 2026-02-12 | 83.86 | 85.34 | 83.27 | 85.02 | +1.979% | 446,105 | -1.364% |
| 2026-02-11 | 82.44 | 83.92 | 82.44 | 83.37 | +0.361% | 482,866 | +0.588% |
| 2026-02-10 | 81.25 | 83.33 | 81.25 | 83.07 | +1.590% | 333,470 | +0.951% |
| 2026-02-09 | 82.29 | 82.29 | 80.69 | 81.77 | -0.873% | 348,029 | +2.556% |
| 2026-02-06 | 82.69 | 84.11 | 82.33 | 82.49 | -0.314% | 584,682 | +1.661% |
| 2026-02-05 | 82.05 | 83.52 | 81.70 | 82.75 | +1.559% | 489,355 | +1.341% |
| 2026-02-04 | 81.41 | 82.47 | 81.01 | 81.48 | +1.205% | 412,372 | +2.921% |
| 2026-02-03 | 79.70 | 81.36 | 79.18 | 80.51 | +0.738% | 521,817 | +4.161% |
| 2026-02-02 | 80.00 | 80.73 | 79.25 | 79.92 | +0.452% | 796,085 | +4.930% |
| 2026-01-30 | 78.98 | 79.66 | 78.32 | 79.56 | +0.594% | 623,133 | +5.405% |
| 2026-01-29 | 78.20 | 79.36 | 78.05 | 79.09 | +1.384% | 525,120 | +6.031% |
| 2026-01-28 | 79.15 | 79.23 | 77.74 | 78.01 | -1.478% | 458,631 | +7.499% |
| 2026-01-27 | 78.74 | 79.57 | 78.61 | 79.18 | +0.241% | 377,327 | +5.911% |
| 2026-01-26 | 77.67 | 79.88 | 77.33 | 78.99 | +2.279% | 712,375 | +6.165% |
| 2026-01-23 | 77.29 | 77.42 | 76.39 | 77.23 | -0.336% | 644,667 | +8.585% |
| 2026-01-22 | 78.82 | 79.06 | 77.26 | 77.49 | -1.650% | 659,077 | +8.220% |
| 2026-01-21 | 79.16 | 79.37 | 78.14 | 78.79 | +0.267% | 550,472 | +6.435% |
| 2026-01-20 | 78.74 | 79.03 | 78.10 | 78.58 | -0.165% | 420,222 | +6.719% |
| 2026-01-16 | 77.51 | 78.75 | 77.51 | 78.71 | +1.001% | 436,234 | +6.543% |
| 2026-01-15 | 77.87 | 78.43 | 77.56 | 77.93 | +0.490% | 482,768 | +7.609% |
| 2026-01-14 | 77.66 | 77.91 | 77.29 | 77.55 | +0.362% | 380,382 | +8.137% |
| 2026-01-13 | 76.52 | 77.70 | 76.26 | 77.27 | +0.612% | 283,061 | +8.529% |
| 2026-01-12 | 76.74 | 77.85 | 76.51 | 76.80 | -0.273% | 275,498 | +9.193% |
| 2026-01-09 | 77.58 | 78.48 | 76.85 | 77.01 | -0.465% | 342,498 | +8.895% |
| 2026-01-08 | 76.47 | 78.23 | 76.28 | 77.37 | +0.729% | 332,826 | +8.388% |
| 2026-01-07 | 76.90 | 77.33 | 76.08 | 76.81 | +0.091% | 377,771 | +9.178% |
| 2026-01-06 | 76.30 | 76.81 | 75.98 | 76.74 | +0.314% | 432,886 | +9.278% |
| 2026-01-05 | 76.89 | 77.19 | 75.29 | 76.50 | -1.188% | 436,938 | +9.621% |
| 2026-01-02 | 77.18 | 77.85 | 76.41 | 77.42 | +0.220% | 329,228 | +8.318% |
| 2025-12-31 | 77.99 | 78.02 | 77.01 | 77.25 | -0.923% | 284,375 | +8.557% |
| 2025-12-30 | 78.35 | 78.35 | 77.84 | 77.97 | -0.269% | 225,936 | +7.554% |
| 2025-12-29 | 77.83 | 78.44 | 77.66 | 78.18 | +0.670% | 266,960 | +7.265% |
| 2025-12-26 | 78.25 | 78.49 | 77.32 | 77.66 | -0.817% | 136,600 | +7.984% |
| 2025-12-24 | 77.98 | 78.36 | 77.80 | 78.30 | +0.746% | 200,810 | +7.101% |
| 2025-12-23 | 77.43 | 78.28 | 77.12 | 77.72 | +0.155% | 317,343 | +7.900% |
| 2025-12-22 | 77.11 | 77.94 | 77.07 | 77.60 | +0.090% | 510,460 | +8.067% |
| 2025-12-19 | 78.58 | 78.80 | 76.75 | 77.53 | -1.662% | 1,209,287 | +8.165% |
| 2025-12-18 | 78.78 | 79.22 | 78.42 | 78.84 | +0.280% | 634,000 | +6.367% |
| 2025-12-17 | 77.57 | 79.23 | 77.56 | 78.62 | +1.393% | 498,507 | +6.665% |
| 2025-12-16 | 77.69 | 77.76 | 77.13 | 77.54 | -0.142% | 503,121 | +8.151% |
| 2025-12-15 | 77.10 | 77.70 | 76.55 | 77.65 | +0.936% | 447,789 | +7.997% |
| 2025-12-12 | 77.33 | 77.74 | 76.62 | 76.93 | -0.156% | 520,292 | +9.008% |
| 2025-12-11 | 76.95 | 77.71 | 76.83 | 77.05 | +0.352% | 439,243 | +8.838% |
| 2025-12-10 | 77.60 | 78.55 | 76.52 | 76.78 | -1.108% | 485,585 | +9.221% |
| 2025-12-09 | 78.27 | 78.74 | 77.44 | 77.64 | -0.410% | 366,733 | +8.011% |
| 2025-12-08 | 78.65 | 78.88 | 77.77 | 77.96 | -1.003% | 419,365 | +7.568% |
| 2025-12-05 | 78.50 | 79.18 | 78.27 | 78.75 | 0.000% | 321,939 | +6.489% |
| 2025-12-04 | 79.51 | 80.16 | 78.43 | 78.75 | -1.303% | 532,546 | +6.489% |
| 2025-12-03 | 82.31 | 82.31 | 79.45 | 79.79 | -1.115% | 895,688 | +5.101% |
| 2025-12-02 | 82.75 | 82.77 | 80.59 | 80.69 | -2.419% | 623,176 | +3.929% |
| 2025-12-01 | 83.16 | 83.39 | 82.50 | 82.69 | -1.254% | 358,794 | +1.415% |
| 2025-11-28 | 83.35 | 83.96 | 83.35 | 83.74 | +0.335% | 161,353 | +0.143% |
| 2025-11-26 | 82.85 | 83.66 | 82.71 | 83.46 | +0.591% | 300,030 | +0.479% |
| 2025-11-25 | 83.11 | 83.48 | 82.81 | 82.97 | +0.278% | 314,997 | +1.073% |
| 2025-11-24 | 82.80 | 83.02 | 82.08 | 82.74 | -0.217% | 636,253 | +1.354% |
| 2025-11-21 | 82.30 | 83.62 | 82.22 | 82.92 | +1.320% | 473,304 | +1.134% |
| 2025-11-20 | 81.82 | 82.97 | 81.53 | 81.84 | +0.503% | 419,421 | +2.468% |
| 2025-11-19 | 81.46 | 81.72 | 80.71 | 81.43 | +0.037% | 524,860 | +2.984% |
| 2025-11-18 | 81.41 | 82.19 | 80.80 | 81.40 | +1.231% | 542,394 | +3.022% |
| 2025-11-17 | 81.55 | 81.58 | 80.11 | 80.41 | -0.814% | 553,126 | +4.291% |
| 2025-11-14 | 80.88 | 81.98 | 79.55 | 81.07 | -1.146% | 513,379 | +3.441% |
| 2025-11-13 | 81.79 | 82.50 | 81.63 | 82.01 | +0.294% | 408,139 | +2.256% |
| 2025-11-12 | 81.94 | 82.12 | 80.90 | 81.77 | -0.329% | 625,551 | +2.556% |
| 2025-11-11 | 81.98 | 82.12 | 81.29 | 82.04 | +0.700% | 407,377 | +2.218% |
| 2025-11-10 | 82.05 | 82.07 | 81.33 | 81.47 | -0.912% | 433,222 | +2.934% |
| 2025-11-07 | 81.79 | 82.42 | 81.17 | 82.22 | +0.970% | 411,805 | +1.995% |
| 2025-11-06 | 80.67 | 81.87 | 80.34 | 81.43 | +1.118% | 574,981 | +2.984% |
| 2025-11-05 | 81.59 | 82.23 | 80.52 | 80.53 | -1.637% | 515,198 | +4.135% |
| 2025-11-04 | 79.82 | 81.98 | 77.95 | 81.87 | +0.454% | 622,724 | +2.431% |
| 2025-11-03 | 79.71 | 81.57 | 78.42 | 81.50 | +1.634% | 658,650 | +2.896% |
| 2025-10-31 | 80.38 | 80.65 | 79.43 | 80.19 | -0.718% | 629,717 | +4.577% |
| 2025-10-30 | 80.90 | 81.30 | 80.09 | 80.77 | +0.273% | 353,149 | +3.826% |
| 2025-10-29 | 82.70 | 82.83 | 80.17 | 80.55 | -2.553% | 540,975 | +4.109% |
| 2025-10-28 | 82.77 | 83.20 | 80.96 | 82.66 | -0.613% | 443,524 | +1.452% |
| 2025-10-27 | 82.59 | 83.39 | 82.13 | 83.17 | +0.362% | 579,631 | +0.830% |
| 2025-10-24 | 82.67 | 83.08 | 82.14 | 82.87 | +0.766% | 311,990 | +1.195% |
| 2025-10-23 | 82.69 | 82.69 | 81.31 | 82.24 | -0.218% | 396,339 | +1.970% |
| 2025-10-22 | 82.46 | 82.77 | 81.87 | 82.42 | +0.586% | 412,945 | +1.747% |
| 2025-10-21 | 83.00 | 83.00 | 81.92 | 81.94 | -1.491% | 250,505 | +2.343% |
| 2025-10-20 | 82.42 | 83.27 | 82.19 | 83.18 | +1.340% | 265,965 | +0.818% |
| 2025-10-17 | 81.22 | 82.09 | 81.01 | 82.08 | +1.134% | 275,275 | +2.169% |
| 2025-10-16 | 80.91 | 82.09 | 80.86 | 81.16 | -0.086% | 439,138 | +3.327% |
| 2025-10-15 | 80.50 | 81.68 | 80.45 | 81.23 | +1.057% | 332,760 | +3.238% |
| 2025-10-14 | 79.62 | 80.73 | 79.56 | 80.38 | +0.929% | 405,099 | +4.329% |
| 2025-10-13 | 80.00 | 80.61 | 79.61 | 79.64 | -1.031% | 258,014 | +5.299% |
| 2025-10-10 | 81.02 | 81.20 | 80.32 | 80.47 | +0.037% | 256,042 | +4.213% |
| 2025-10-09 | 81.44 | 81.44 | 80.19 | 80.44 | -0.691% | 255,807 | +4.252% |
| 2025-10-08 | 80.80 | 81.11 | 79.79 | 81.00 | +0.784% | 218,020 | +3.531% |
| 2025-10-07 | 80.14 | 81.08 | 79.96 | 80.37 | +0.525% | 321,958 | +4.342% |
| 2025-10-06 | 80.71 | 80.71 | 79.43 | 79.95 | +0.276% | 348,756 | +4.891% |
| 2025-10-03 | 79.28 | 80.23 | 79.08 | 79.73 | +0.504% | 258,771 | +5.180% |
| 2025-10-02 | 79.78 | 79.92 | 78.93 | 79.33 | -0.726% | 319,782 | +5.710% |
| 2025-10-01 | 80.82 | 81.00 | 79.89 | 79.91 | -1.273% | 414,336 | +4.943% |
| 2025-09-30 | 80.85 | 81.48 | 80.61 | 80.94 | +0.186% | 454,530 | +3.608% |
| 2025-09-29 | 80.19 | 80.82 | 79.54 | 80.79 | +0.748% | 464,750 | +3.800% |
| 2025-09-26 | 79.33 | 80.89 | 78.86 | 80.19 | +3.418% | 734,414 | +4.577% |
| 2025-09-25 | 78.52 | 78.79 | 77.52 | 77.54 | -0.933% | 791,582 | +8.151% |
| 2025-09-24 | 77.56 | 78.54 | 77.56 | 78.27 | +1.150% | 617,402 | +7.142% |
| 2025-09-23 | 75.83 | 77.55 | 75.57 | 77.38 | +1.776% | 458,533 | +8.374% |
| 2025-09-22 | 75.85 | 76.20 | 75.52 | 76.03 | +0.343% | 342,641 | +10.299% |
| 2025-09-19 | 75.49 | 76.09 | 75.32 | 75.77 | +0.304% | 670,154 | +10.677% |
| 2025-09-18 | 74.50 | 76.10 | 74.42 | 75.54 | +0.359% | 380,404 | +11.014% |
| 2025-09-17 | 74.84 | 76.27 | 74.84 | 75.27 | +0.777% | 317,715 | +11.412% |
| 2025-09-16 | 75.56 | 75.84 | 74.60 | 74.69 | -1.698% | 267,882 | +12.277% |
| 2025-09-15 | 75.68 | 76.24 | 75.53 | 75.98 | +0.224% | 278,622 | +10.371% |
| 2025-09-12 | 75.66 | 76.22 | 75.57 | 75.81 | -0.184% | 294,628 | +10.619% |
| 2025-09-11 | 74.74 | 76.06 | 74.61 | 75.95 | +1.375% | 330,974 | +10.415% |
| 2025-09-10 | 74.66 | 75.16 | 74.48 | 74.92 | +0.281% | 279,163 | +11.933% |
| 2025-09-09 | 74.32 | 75.14 | 74.06 | 74.71 | +0.255% | 247,117 | +12.247% |
| 2025-09-08 | 75.95 | 75.95 | 74.20 | 74.52 | -1.934% | 399,963 | +12.534% |
| 2025-09-05 | 75.41 | 76.00 | 75.22 | 75.99 | +1.037% | 340,238 | +10.357% |
| 2025-09-04 | 75.85 | 75.85 | 74.34 | 75.21 | -0.239% | 279,475 | +11.501% |
| 2025-09-03 | 75.78 | 76.04 | 75.30 | 75.39 | -0.985% | 397,938 | +11.235% |
| 2025-09-02 | 76.06 | 76.63 | 75.92 | 76.14 | -0.471% | 355,407 | +10.139% |
| 2025-08-29 | 76.31 | 76.83 | 76.31 | 76.50 | +0.367% | 409,602 | +9.621% |
| 2025-08-28 | 76.48 | 76.53 | 75.91 | 76.22 | -0.392% | 578,778 | +10.024% |
| 2025-08-27 | 75.20 | 76.64 | 75.19 | 76.52 | +1.620% | 419,924 | +9.592% |
| 2025-08-26 | 75.46 | 75.68 | 74.99 | 75.30 | -0.106% | 357,473 | +11.368% |
| 2025-08-25 | 76.25 | 76.34 | 75.35 | 75.38 | -2.091% | 299,263 | +11.250% |
| 2025-08-22 | 75.83 | 77.17 | 74.84 | 76.99 | +2.339% | 690,310 | +8.923% |
| 2025-08-21 | 75.08 | 75.44 | 74.86 | 75.23 | +0.186% | 309,630 | +11.471% |
| 2025-08-20 | 75.38 | 76.01 | 74.83 | 75.09 | +0.374% | 490,308 | +11.679% |
| 2025-08-19 | 74.00 | 74.89 | 74.00 | 74.81 | +1.081% | 711,930 | +12.097% |
| 2025-08-18 | 74.97 | 75.19 | 73.91 | 74.01 | -2.155% | 580,684 | +13.309% |
| 2025-08-15 | 76.20 | 76.20 | 75.16 | 75.64 | -0.813% | 593,299 | +10.867% |
| 2025-08-14 | 76.41 | 76.66 | 75.95 | 76.26 | -0.301% | 277,525 | +9.966% |
| 2025-08-13 | 75.97 | 76.72 | 75.94 | 76.49 | +0.844% | 787,946 | +9.635% |
| 2025-08-12 | 75.37 | 75.91 | 74.44 | 75.85 | +0.958% | 430,253 | +10.560% |
| 2025-08-11 | 75.51 | 75.62 | 74.83 | 75.13 | -0.120% | 359,265 | +11.620% |
| 2025-08-08 | 75.32 | 75.92 | 74.61 | 75.22 | +0.133% | 530,574 | +11.486% |
| 2025-08-07 | 74.08 | 75.64 | 74.08 | 75.12 | +1.747% | 486,551 | +11.635% |
| 2025-08-06 | 72.37 | 74.60 | 71.72 | 73.83 | +1.638% | 639,620 | +13.585% |
| 2025-08-05 | 73.31 | 73.31 | 72.08 | 72.64 | -0.914% | 516,430 | +15.446% |
| 2025-08-04 | 72.60 | 73.44 | 72.57 | 73.31 | +1.103% | 356,675 | +14.391% |
| 2025-08-01 | 73.10 | 73.21 | 72.36 | 72.51 | -0.261% | 570,591 | +15.653% |
| 2025-07-31 | 72.19 | 72.84 | 72.12 | 72.70 | -0.343% | 676,271 | +15.351% |
| 2025-07-30 | 72.86 | 73.60 | 72.75 | 72.95 | +0.261% | 417,650 | +14.955% |
| 2025-07-29 | 72.74 | 72.89 | 72.00 | 72.76 | +0.804% | 410,239 | +15.256% |
| 2025-07-28 | 72.81 | 72.98 | 72.07 | 72.18 | -1.028% | 260,148 | +16.182% |
| 2025-07-25 | 72.99 | 73.71 | 72.67 | 72.93 | -0.123% | 401,478 | +14.987% |
| 2025-07-24 | 73.75 | 73.75 | 72.94 | 73.02 | -0.869% | 301,091 | +14.845% |
| 2025-07-23 | 74.71 | 74.93 | 73.29 | 73.66 | -1.326% | 438,589 | +13.847% |
| 2025-07-22 | 74.48 | 75.76 | 74.25 | 74.65 | +0.255% | 390,532 | +12.338% |
| 2025-07-21 | 73.74 | 74.81 | 73.70 | 74.46 | +1.375% | 293,995 | +12.624% |
| 2025-07-18 | 73.30 | 74.24 | 73.10 | 73.45 | +0.424% | 436,736 | +14.173% |
| 2025-07-17 | 73.06 | 73.49 | 72.59 | 73.14 | +0.219% | 490,656 | +14.657% |
| 2025-07-16 | 72.82 | 73.52 | 72.52 | 72.98 | +0.247% | 426,834 | +14.908% |
| 2025-07-15 | 73.77 | 74.65 | 72.31 | 72.80 | -1.648% | 362,089 | +15.192% |
| 2025-07-14 | 73.10 | 74.09 | 72.91 | 74.02 | +1.231% | 444,871 | +13.294% |
| 2025-07-11 | 73.34 | 73.46 | 72.74 | 73.12 | -0.760% | 397,873 | +14.688% |
| 2025-07-10 | 72.60 | 74.00 | 72.52 | 73.68 | +0.738% | 311,859 | +13.817% |
| 2025-07-09 | 72.71 | 73.35 | 72.43 | 73.14 | +1.358% | 436,952 | +14.657% |
| 2025-07-08 | 72.33 | 72.75 | 71.74 | 72.16 | -0.756% | 647,784 | +16.214% |
| 2025-07-07 | 72.77 | 73.13 | 72.39 | 72.71 | -0.329% | 492,238 | +15.335% |
| 2025-07-03 | 72.39 | 73.03 | 72.26 | 72.95 | +0.885% | 343,159 | +14.955% |
| 2025-07-02 | 72.22 | 72.84 | 71.48 | 72.31 | -0.605% | 535,391 | +15.973% |
| 2025-07-01 | 71.57 | 73.10 | 71.27 | 72.75 | +1.239% | 518,855 | +15.271% |
| 2025-06-30 | 71.57 | 71.88 | 70.97 | 71.86 | +0.377% | 746,470 | +16.699% |
| 2025-06-27 | 72.07 | 72.78 | 71.51 | 71.59 | -0.762% | 1,268,935 | +17.139% |
| 2025-06-26 | 71.50 | 72.31 | 71.50 | 72.14 | +0.306% | 582,581 | +16.246% |
| 2025-06-25 | 73.36 | 73.50 | 71.81 | 71.92 | -2.336% | 524,979 | +16.602% |
| 2025-06-24 | 73.25 | 73.96 | 72.92 | 73.64 | -0.014% | 380,683 | +13.878% |
| 2025-06-23 | 72.54 | 73.67 | 72.13 | 73.65 | +2.178% | 567,445 | +13.863% |
| 2025-06-20 | 71.98 | 72.57 | 71.23 | 72.08 | +0.460% | 1,486,598 | +16.343% |
| 2025-06-18 | 71.73 | 72.31 | 71.62 | 71.75 | -0.056% | 583,920 | +16.878% |
| 2025-06-17 | 71.65 | 72.03 | 70.87 | 71.79 | +0.056% | 405,315 | +16.813% |
| 2025-06-16 | 73.20 | 73.30 | 71.41 | 71.75 | -1.171% | 653,178 | +16.878% |
| 2025-06-13 | 73.71 | 74.00 | 72.41 | 72.60 | -1.812% | 397,188 | +15.510% |
| 2025-06-12 | 73.71 | 73.94 | 73.39 | 73.94 | -0.149% | 348,654 | +13.416% |
| 2025-06-11 | 74.47 | 74.81 | 73.88 | 74.05 | -0.671% | 365,945 | +13.248% |
| 2025-06-10 | 73.69 | 74.61 | 73.69 | 74.55 | +1.277% | 334,781 | +12.488% |
| 2025-06-09 | 73.19 | 73.90 | 72.83 | 73.61 | +0.231% | 403,384 | +13.925% |
| 2025-06-06 | 73.93 | 74.23 | 73.03 | 73.44 | +0.041% | 396,007 | +14.188% |
| 2025-06-05 | 73.46 | 73.55 | 72.59 | 73.41 | -0.109% | 491,154 | +14.235% |
| 2025-06-04 | 74.70 | 75.29 | 73.35 | 73.49 | -2.404% | 974,208 | +14.111% |
| 2025-06-03 | 74.80 | 75.61 | 74.35 | 75.30 | +0.844% | 878,472 | +11.368% |
| 2025-06-02 | 74.31 | 75.28 | 74.23 | 74.67 | -0.120% | 907,134 | +12.307% |
| 2025-05-30 | 74.29 | 74.95 | 74.09 | 74.76 | +0.579% | 1,099,886 | +12.172% |
| 2025-05-29 | 73.20 | 74.35 | 72.66 | 74.33 | +1.074% | 650,096 | +12.821% |
| 2025-05-28 | 74.94 | 75.08 | 73.27 | 73.54 | 0.000% | 688,339 | +14.033% |