TRGP
Targa Resources Corp.
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
297.30USD+0.336%(+1.00)727,291
Pre-marketNov 13, 2026 8:15:30 AM EST
299.51USD+1.083%(+3.21)
After-hoursNov 13, 2026 4:10:30 PM EST
297.33USD+0.012%(+0.04)
TRGP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 300.01 | 300.39 | 294.64 | 297.33 | +0.348% | 727,291 | 0.000% |
| 2026-11-12 | 293.10 | 299.23 | 290.04 | 296.30 | +1.549% | 936,967 | +0.348% |
| 2026-11-11 | 286.94 | 291.93 | 282.52 | 291.78 | +3.718% | 987,273 | +1.902% |
| 2026-11-10 | 270.87 | 283.32 | 269.60 | 281.32 | +2.810% | 1,377,435 | +5.691% |
| 2026-11-09 | 264.78 | 273.85 | 261.25 | 273.63 | +3.417% | 2,004,591 | +8.661% |
| 2026-11-06 | 273.06 | 274.61 | 263.74 | 264.59 | -2.660% | 2,608,446 | +12.374% |
| 2026-11-05 | 292.61 | 293.11 | 271.29 | 271.82 | -4.625% | 2,011,821 | +9.385% |
| 2026-11-04 | 292.50 | 294.39 | 281.58 | 285.00 | -4.542% | 2,047,073 | +4.326% |
| 2026-11-03 | 292.06 | 301.02 | 291.13 | 298.56 | +1.299% | 1,357,201 | -0.412% |
| 2026-11-02 | 312.34 | 312.38 | 293.96 | 294.73 | -6.432% | 1,851,376 | +0.882% |
| 2026-10-30 | 313.76 | 316.60 | 311.98 | 314.99 | +0.839% | 1,479,804 | -5.607% |
| 2026-10-29 | 310.00 | 313.42 | 307.46 | 312.37 | +2.115% | 1,127,711 | -4.815% |
| 2026-10-28 | 304.78 | 308.46 | 302.89 | 305.90 | +1.087% | 933,242 | -2.802% |
| 2026-10-27 | 304.04 | 307.87 | 300.86 | 302.61 | -0.679% | 1,144,034 | -1.745% |
| 2026-10-26 | 302.37 | 306.15 | 301.50 | 304.68 | +0.764% | 857,064 | -2.412% |
| 2026-10-23 | 290.30 | 303.60 | 289.45 | 302.37 | +4.431% | 1,125,628 | -1.667% |
| 2026-10-22 | 297.57 | 297.98 | 281.87 | 289.54 | -2.050% | 1,632,845 | +2.690% |
| 2026-10-21 | 293.58 | 297.59 | 292.95 | 295.60 | +1.008% | 1,172,056 | +0.585% |
| 2026-10-20 | 295.65 | 295.96 | 290.00 | 292.65 | -0.051% | 1,172,043 | +1.599% |
| 2026-10-19 | 293.38 | 296.04 | 291.09 | 292.80 | -0.712% | 1,167,239 | +1.547% |
| 2026-10-16 | 285.85 | 295.12 | 285.48 | 294.90 | +4.371% | 1,110,885 | +0.824% |
| 2026-10-15 | 291.60 | 291.60 | 277.13 | 282.55 | -2.874% | 1,148,098 | +5.231% |
| 2026-10-14 | 296.52 | 296.77 | 289.65 | 290.91 | -0.727% | 882,330 | +2.207% |
| 2026-10-13 | 292.27 | 293.31 | 290.75 | 293.04 | +0.860% | 654,803 | +1.464% |
| 2026-10-12 | 289.32 | 294.22 | 288.75 | 290.54 | +1.339% | 699,641 | +2.337% |
| 2026-10-09 | 287.78 | 292.00 | 285.99 | 286.70 | -0.620% | 791,725 | +3.708% |
| 2026-10-08 | 287.59 | 291.19 | 287.55 | 288.49 | +1.595% | 1,179,417 | +3.064% |
| 2026-10-07 | 285.04 | 286.07 | 278.16 | 283.96 | -0.616% | 1,180,892 | +4.708% |
| 2026-10-06 | 286.44 | 288.38 | 283.93 | 285.72 | -0.585% | 1,201,873 | +4.063% |
| 2026-10-05 | 281.48 | 287.56 | 280.01 | 287.40 | +2.009% | 1,381,000 | +3.455% |
| 2026-10-02 | 276.51 | 281.91 | 275.74 | 281.74 | +0.870% | 1,245,915 | +5.533% |
| 2026-10-01 | 268.88 | 279.42 | 267.00 | 279.31 | +3.330% | 1,336,302 | +6.452% |
| 2026-09-30 | 274.43 | 275.43 | 268.87 | 270.31 | -1.163% | 1,221,573 | +9.996% |
| 2026-09-29 | 274.62 | 278.15 | 271.81 | 273.49 | -1.420% | 1,088,857 | +8.717% |
| 2026-09-28 | 280.90 | 280.90 | 274.56 | 277.43 | -0.148% | 1,030,179 | +7.173% |
| 2026-09-25 | 280.84 | 283.71 | 274.87 | 277.84 | -1.875% | 941,339 | +7.015% |
| 2026-09-24 | 285.11 | 285.80 | 281.41 | 283.15 | +0.049% | 978,584 | +5.008% |
| 2026-09-23 | 284.57 | 289.96 | 282.72 | 283.01 | +0.305% | 1,059,172 | +5.060% |
| 2026-09-22 | 284.60 | 293.61 | 281.00 | 282.15 | -2.492% | 1,137,436 | +5.380% |
| 2026-09-21 | 288.76 | 292.12 | 287.50 | 289.36 | -0.969% | 1,267,235 | +2.754% |
| 2026-09-18 | 285.55 | 296.63 | 284.41 | 292.19 | +2.498% | 3,843,225 | +1.759% |
| 2026-09-17 | 283.92 | 286.93 | 282.18 | 285.07 | +0.105% | 869,990 | +4.301% |
| 2026-09-16 | 286.16 | 288.61 | 281.09 | 284.77 | -0.319% | 1,108,772 | +4.411% |
| 2026-09-15 | 288.92 | 289.37 | 284.62 | 285.68 | -0.547% | 780,755 | +4.078% |
| 2026-09-14 | 292.90 | 294.53 | 286.00 | 287.25 | -1.034% | 878,082 | +3.509% |
| 2026-09-11 | 291.92 | 294.67 | 287.43 | 290.25 | -0.569% | 843,077 | +2.439% |
| 2026-09-10 | 296.83 | 296.87 | 289.36 | 291.91 | +0.182% | 883,842 | +1.857% |
| 2026-09-09 | 297.60 | 298.18 | 290.92 | 291.38 | -0.989% | 903,698 | +2.042% |
| 2026-09-08 | 292.49 | 296.73 | 290.10 | 294.29 | +1.462% | 877,860 | +1.033% |
| 2026-09-04 | 291.68 | 293.17 | 287.75 | 290.05 | -1.189% | 582,480 | +2.510% |
| 2026-09-03 | 293.97 | 296.69 | 291.21 | 293.54 | +0.027% | 843,039 | +1.291% |
| 2026-09-02 | 294.57 | 296.37 | 291.08 | 293.46 | -0.878% | 1,081,492 | +1.319% |
| 2026-09-01 | 299.48 | 299.48 | 292.40 | 296.06 | +0.821% | 1,211,124 | +0.429% |
| 2026-08-31 | 290.91 | 294.81 | 287.81 | 293.65 | +2.026% | 1,740,701 | +1.253% |
| 2026-08-28 | 289.69 | 290.38 | 287.49 | 287.82 | -0.391% | 806,330 | +3.304% |
| 2026-08-27 | 292.89 | 294.30 | 284.60 | 288.95 | -1.728% | 1,117,008 | +2.900% |
| 2026-08-26 | 284.26 | 295.00 | 284.00 | 294.03 | +2.482% | 939,048 | +1.122% |
| 2026-08-25 | 291.10 | 293.50 | 286.50 | 286.91 | -2.498% | 1,127,980 | +3.632% |
| 2026-08-24 | 296.20 | 297.98 | 291.08 | 294.26 | -1.618% | 1,165,259 | +1.043% |
| 2026-08-21 | 303.11 | 307.94 | 295.71 | 299.10 | -1.042% | 2,010,493 | -0.592% |
| 2026-08-20 | 300.00 | 306.73 | 299.26 | 302.25 | +1.737% | 2,292,703 | -1.628% |
| 2026-08-19 | 298.30 | 299.34 | 292.03 | 297.09 | -0.228% | 1,529,855 | +0.081% |
| 2026-08-18 | 293.41 | 305.08 | 291.40 | 297.77 | +7.135% | 2,487,163 | -0.148% |
| 2026-08-17 | 276.85 | 278.10 | 273.83 | 277.94 | +0.780% | 1,127,760 | +6.976% |
| 2026-08-14 | 269.59 | 277.16 | 268.45 | 275.79 | +3.339% | 716,226 | +7.810% |
| 2026-08-13 | 267.18 | 270.55 | 265.59 | 266.88 | -0.666% | 693,498 | +11.410% |
| 2026-08-12 | 266.89 | 269.86 | 265.82 | 268.67 | +1.213% | 797,491 | +10.667% |
| 2026-08-11 | 265.91 | 269.68 | 265.33 | 265.45 | -0.285% | 848,817 | +12.010% |
| 2026-08-10 | 258.73 | 266.35 | 257.50 | 266.21 | +3.636% | 892,826 | +11.690% |
| 2026-08-07 | 263.76 | 267.48 | 255.08 | 256.87 | -4.235% | 1,636,165 | +15.751% |
| 2026-08-06 | 268.38 | 270.88 | 262.50 | 268.23 | +3.122% | 1,621,060 | +10.849% |
| 2026-08-05 | 263.99 | 264.11 | 257.70 | 260.11 | -1.091% | 1,164,672 | +14.309% |
| 2026-08-04 | 260.03 | 264.49 | 256.96 | 262.98 | -0.612% | 2,027,546 | +13.062% |
| 2026-08-03 | 265.50 | 267.43 | 261.87 | 264.60 | -2.134% | 797,629 | +12.370% |
| 2026-07-31 | 268.81 | 270.86 | 264.72 | 270.37 | +0.757% | 1,115,472 | +9.972% |
| 2026-07-30 | 265.24 | 270.19 | 260.65 | 268.34 | +1.387% | 987,941 | +10.803% |
| 2026-07-29 | 266.94 | 269.05 | 264.44 | 264.67 | +1.154% | 1,201,031 | +12.340% |
| 2026-07-28 | 268.06 | 268.07 | 259.85 | 261.65 | -2.238% | 1,721,652 | +13.637% |
| 2026-07-27 | 276.43 | 281.04 | 267.11 | 267.64 | -4.866% | 1,284,978 | +11.093% |
| 2026-07-24 | 286.01 | 291.04 | 280.92 | 281.33 | -1.488% | 1,061,830 | +5.687% |
| 2026-07-23 | 286.22 | 289.66 | 284.02 | 285.58 | +0.397% | 955,369 | +4.114% |
| 2026-07-22 | 282.95 | 284.94 | 280.54 | 284.45 | +1.510% | 842,528 | +4.528% |
| 2026-07-21 | 285.00 | 285.08 | 277.17 | 280.22 | -0.754% | 1,283,624 | +6.106% |
| 2026-07-20 | 285.10 | 286.25 | 282.23 | 282.35 | -0.198% | 969,367 | +5.305% |
| 2026-07-17 | 283.57 | 285.56 | 280.76 | 282.91 | +0.942% | 1,140,462 | +5.097% |
| 2026-07-16 | 277.86 | 282.60 | 277.86 | 280.27 | +0.759% | 1,219,914 | +6.087% |
| 2026-07-15 | 281.60 | 282.70 | 275.24 | 278.16 | -1.222% | 895,356 | +6.892% |
| 2026-07-14 | 279.66 | 282.81 | 278.97 | 281.60 | +0.787% | 1,406,005 | +5.586% |
| 2026-07-13 | 277.18 | 281.14 | 276.77 | 279.40 | +2.213% | 1,087,278 | +6.417% |
| 2026-07-10 | 273.50 | 274.47 | 269.02 | 273.35 | +0.121% | 744,010 | +8.773% |
| 2026-07-09 | 276.74 | 278.36 | 272.22 | 273.02 | -1.742% | 1,062,824 | +8.904% |
| 2026-07-08 | 277.84 | 279.00 | 273.88 | 277.86 | +1.479% | 1,081,535 | +7.007% |
| 2026-07-07 | 264.63 | 275.80 | 263.35 | 273.81 | +3.905% | 1,170,406 | +8.590% |
| 2026-07-06 | 258.00 | 264.68 | 256.50 | 263.52 | +1.792% | 870,673 | +12.830% |
| 2026-07-02 | 260.74 | 262.90 | 256.01 | 258.88 | +0.415% | 1,791,792 | +14.852% |
| 2026-07-01 | 267.16 | 268.63 | 257.75 | 257.81 | -3.852% | 1,600,547 | +15.329% |
| 2026-06-30 | 273.38 | 275.58 | 267.88 | 268.14 | -1.183% | 2,707,182 | +10.886% |
| 2026-06-29 | 274.26 | 275.13 | 270.32 | 271.35 | -0.462% | 1,087,536 | +9.574% |
| 2026-06-26 | 274.35 | 275.20 | 270.59 | 272.61 | -0.307% | 2,130,711 | +9.068% |
| 2026-06-25 | 266.53 | 275.32 | 265.52 | 273.45 | +2.677% | 1,227,834 | +8.733% |
| 2026-06-24 | 264.30 | 266.48 | 261.04 | 266.32 | -0.893% | 1,284,191 | +11.644% |
| 2026-06-23 | 263.49 | 268.82 | 260.25 | 268.72 | +1.592% | 1,068,311 | +10.647% |
| 2026-06-22 | 260.91 | 264.58 | 256.40 | 264.51 | +2.293% | 1,461,687 | +12.408% |
| 2026-06-18 | 259.88 | 262.04 | 253.81 | 258.58 | -0.828% | 2,248,160 | +14.986% |
| 2026-06-17 | 260.54 | 262.23 | 257.70 | 260.74 | +0.408% | 1,223,715 | +14.033% |
| 2026-06-16 | 260.14 | 263.85 | 256.53 | 259.68 | -1.010% | 1,233,986 | +14.499% |
| 2026-06-15 | 263.24 | 268.15 | 262.02 | 262.33 | -3.767% | 1,261,693 | +13.342% |
| 2026-06-12 | 267.54 | 274.83 | 265.96 | 272.60 | +1.199% | 1,173,858 | +9.072% |
| 2026-06-11 | 275.00 | 276.26 | 268.69 | 269.37 | -1.163% | 958,553 | +10.380% |
| 2026-06-10 | 265.21 | 273.96 | 264.51 | 272.54 | +3.168% | 1,034,200 | +9.096% |
| 2026-06-09 | 263.75 | 266.07 | 260.01 | 264.17 | +0.015% | 708,583 | +12.553% |
| 2026-06-08 | 265.23 | 268.14 | 262.79 | 264.13 | +0.015% | 702,563 | +12.570% |
| 2026-06-05 | 266.50 | 267.62 | 262.89 | 264.09 | -1.227% | 821,744 | +12.587% |
| 2026-06-04 | 261.94 | 267.93 | 259.76 | 267.37 | +1.782% | 867,181 | +11.205% |
| 2026-06-03 | 264.20 | 269.11 | 262.52 | 262.69 | -0.232% | 1,101,825 | +13.187% |
| 2026-06-02 | 259.93 | 264.22 | 259.32 | 263.30 | +1.629% | 1,040,289 | +12.924% |
| 2026-06-01 | 257.36 | 259.70 | 256.73 | 259.08 | +1.572% | 996,623 | +14.764% |
| 2026-05-29 | 260.80 | 262.12 | 252.97 | 255.07 | -2.693% | 2,383,143 | +16.568% |
| 2026-05-28 | 266.19 | 268.63 | 262.06 | 262.13 | -0.577% | 927,684 | +13.428% |
| 2026-05-27 | 266.59 | 268.38 | 261.90 | 263.65 | -2.312% | 1,140,610 | +12.775% |
| 2026-05-26 | 273.86 | 277.00 | 269.79 | 269.89 | -2.479% | 1,186,742 | +10.167% |
| 2026-05-22 | 270.26 | 276.83 | 269.47 | 276.75 | +2.409% | 808,496 | +7.436% |
| 2026-05-21 | 273.79 | 273.84 | 269.30 | 270.24 | -0.166% | 1,242,567 | +10.024% |
| 2026-05-20 | 275.26 | 280.00 | 268.76 | 270.69 | -1.995% | 929,114 | +9.842% |
| 2026-05-19 | 275.92 | 277.24 | 271.51 | 276.20 | +0.546% | 1,411,342 | +7.650% |
| 2026-05-18 | 271.78 | 275.60 | 270.21 | 274.70 | +0.996% | 999,884 | +8.238% |
| 2026-05-15 | 267.16 | 273.11 | 267.16 | 271.99 | +1.686% | 1,838,031 | +9.317% |
| 2026-05-14 | 263.94 | 268.02 | 261.93 | 267.48 | +1.591% | 1,069,505 | +11.160% |
| 2026-05-13 | 256.50 | 263.38 | 252.18 | 263.29 | +3.186% | 1,531,668 | +12.929% |
| 2026-05-12 | 255.16 | 257.36 | 252.11 | 255.16 | +0.782% | 1,036,942 | +16.527% |
| 2026-05-11 | 249.63 | 255.94 | 248.29 | 253.18 | +2.039% | 1,062,902 | +17.438% |
| 2026-05-08 | 252.16 | 253.63 | 247.42 | 248.12 | -1.711% | 1,438,574 | +19.833% |
| 2026-05-07 | 244.55 | 254.88 | 241.86 | 252.44 | +1.178% | 1,636,938 | +17.782% |
| 2026-05-06 | 253.31 | 253.81 | 246.99 | 249.50 | -3.935% | 1,481,846 | +19.170% |
| 2026-05-05 | 256.68 | 261.95 | 255.11 | 259.72 | +0.286% | 941,352 | +14.481% |
| 2026-05-04 | 254.08 | 259.02 | 252.28 | 258.98 | +1.848% | 978,142 | +14.808% |
| 2026-05-01 | 258.09 | 259.76 | 251.97 | 254.28 | -2.230% | 1,027,547 | +16.930% |
| 2026-04-30 | 247.52 | 260.49 | 247.43 | 260.08 | +3.974% | 1,409,582 | +14.323% |
| 2026-04-29 | 250.00 | 250.94 | 248.06 | 250.14 | +0.713% | 1,426,480 | +18.865% |
| 2026-04-28 | 245.09 | 248.91 | 244.26 | 248.37 | +2.934% | 1,065,132 | +19.713% |
| 2026-04-27 | 241.35 | 243.01 | 239.99 | 241.29 | +0.249% | 1,351,747 | +23.225% |
| 2026-04-24 | 238.94 | 240.81 | 236.89 | 240.69 | +0.325% | 565,655 | +23.532% |
| 2026-04-23 | 238.52 | 241.40 | 235.88 | 239.91 | +1.343% | 864,525 | +23.934% |
| 2026-04-22 | 235.00 | 236.80 | 234.15 | 236.73 | +1.754% | 1,060,544 | +25.599% |
| 2026-04-21 | 233.66 | 234.55 | 230.38 | 232.65 | +0.492% | 1,460,827 | +27.801% |
| 2026-04-20 | 233.85 | 235.72 | 230.39 | 231.51 | -1.694% | 1,412,061 | +28.431% |
| 2026-04-17 | 235.92 | 236.59 | 231.00 | 235.50 | -1.797% | 2,106,802 | +26.255% |
| 2026-04-16 | 237.88 | 242.01 | 236.77 | 239.81 | +0.444% | 858,285 | +23.986% |
| 2026-04-15 | 237.19 | 240.61 | 236.47 | 238.75 | -0.221% | 895,705 | +24.536% |
| 2026-04-14 | 238.72 | 240.51 | 233.60 | 239.28 | -0.511% | 1,014,051 | +24.260% |
| 2026-04-13 | 244.79 | 245.72 | 238.21 | 240.51 | -1.061% | 1,178,248 | +23.625% |
| 2026-04-10 | 242.78 | 244.56 | 238.39 | 243.09 | -0.678% | 1,215,690 | +22.313% |
| 2026-04-09 | 244.73 | 250.72 | 243.01 | 244.75 | +0.307% | 1,303,701 | +21.483% |
| 2026-04-08 | 237.35 | 244.56 | 234.22 | 244.00 | -2.781% | 1,850,296 | +21.857% |
| 2026-04-07 | 247.06 | 253.87 | 245.87 | 250.98 | +2.170% | 1,069,957 | +18.468% |
| 2026-04-06 | 242.71 | 246.75 | 242.61 | 245.65 | +0.516% | 927,926 | +21.038% |
| 2026-04-02 | 248.74 | 250.31 | 243.24 | 244.39 | -0.163% | 1,223,465 | +21.662% |
| 2026-04-01 | 245.76 | 249.31 | 241.82 | 244.79 | -2.369% | 1,975,909 | +21.463% |
| 2026-03-31 | 250.16 | 252.69 | 245.68 | 250.73 | +1.064% | 2,502,527 | +18.586% |
| 2026-03-30 | 251.35 | 252.32 | 246.38 | 248.09 | -0.855% | 1,601,958 | +19.848% |
| 2026-03-27 | 247.65 | 253.40 | 247.65 | 250.23 | -0.108% | 1,195,032 | +18.823% |
| 2026-03-26 | 244.79 | 252.45 | 244.03 | 250.50 | +2.053% | 1,487,627 | +18.695% |
| 2026-03-25 | 242.47 | 247.19 | 241.69 | 245.46 | -0.260% | 1,276,610 | +21.132% |
| 2026-03-24 | 240.57 | 246.97 | 239.16 | 246.10 | +2.576% | 1,331,462 | +20.817% |
| 2026-03-23 | 238.07 | 242.56 | 237.57 | 239.92 | +1.057% | 1,434,481 | +23.929% |
| 2026-03-20 | 239.69 | 243.64 | 237.22 | 237.41 | -0.885% | 2,739,610 | +25.239% |
| 2026-03-19 | 236.12 | 241.17 | 234.30 | 239.53 | +2.372% | 2,379,169 | +24.131% |
| 2026-03-18 | 241.56 | 241.56 | 233.61 | 233.98 | -2.848% | 1,775,324 | +27.075% |
| 2026-03-17 | 241.31 | 243.56 | 240.57 | 240.84 | +0.707% | 899,515 | +23.455% |
| 2026-03-16 | 239.64 | 241.84 | 237.54 | 239.15 | -0.375% | 1,020,461 | +24.328% |
| 2026-03-13 | 238.84 | 241.45 | 236.81 | 240.05 | +0.794% | 799,595 | +23.862% |
| 2026-03-12 | 235.33 | 241.63 | 235.28 | 238.16 | +0.693% | 1,466,675 | +24.845% |
| 2026-03-11 | 233.65 | 236.92 | 231.28 | 236.52 | +1.742% | 1,280,468 | +25.710% |
| 2026-03-10 | 234.01 | 236.43 | 231.72 | 232.47 | -0.967% | 1,490,910 | +27.900% |
| 2026-03-09 | 237.78 | 237.78 | 233.68 | 234.74 | -1.037% | 2,154,748 | +26.664% |
| 2026-03-06 | 243.55 | 243.64 | 235.68 | 237.20 | -0.757% | 2,210,470 | +25.350% |
| 2026-03-05 | 242.00 | 244.28 | 237.90 | 239.01 | -1.662% | 2,171,749 | +24.401% |
| 2026-03-04 | 241.06 | 243.98 | 238.36 | 243.05 | -0.406% | 988,814 | +22.333% |
| 2026-03-03 | 247.15 | 247.15 | 237.28 | 244.04 | +1.849% | 2,212,769 | +21.837% |
| 2026-03-02 | 242.00 | 250.00 | 236.14 | 239.61 | +1.616% | 2,034,299 | +24.089% |
| 2026-02-27 | 233.36 | 237.50 | 231.20 | 235.80 | +1.981% | 2,369,520 | +26.094% |
| 2026-02-26 | 226.94 | 234.41 | 224.99 | 231.22 | +0.469% | 1,121,721 | +28.592% |
| 2026-02-25 | 231.63 | 232.30 | 226.72 | 230.14 | -0.682% | 1,170,799 | +29.195% |
| 2026-02-24 | 230.71 | 232.07 | 224.40 | 231.72 | -0.065% | 1,136,231 | +28.314% |
| 2026-02-23 | 230.29 | 233.28 | 227.82 | 231.87 | +0.225% | 1,761,929 | +28.231% |
| 2026-02-20 | 228.32 | 231.40 | 225.17 | 231.35 | +3.208% | 1,939,494 | +28.520% |
| 2026-02-19 | 231.72 | 232.86 | 218.71 | 224.16 | -1.520% | 2,454,985 | +32.642% |
| 2026-02-18 | 229.48 | 230.00 | 226.17 | 227.62 | +1.485% | 1,946,007 | +30.626% |
| 2026-02-17 | 224.11 | 226.00 | 220.60 | 224.29 | +0.179% | 1,552,358 | +32.565% |
| 2026-02-13 | 219.27 | 225.35 | 218.34 | 223.89 | +2.579% | 1,242,357 | +32.802% |
| 2026-02-12 | 221.43 | 224.98 | 217.79 | 218.26 | -1.645% | 1,589,806 | +36.227% |
| 2026-02-11 | 220.17 | 222.59 | 218.37 | 221.91 | +2.234% | 1,184,954 | +33.987% |
| 2026-02-10 | 218.60 | 219.20 | 216.27 | 217.06 | -0.294% | 1,509,836 | +36.981% |
| 2026-02-09 | 211.17 | 218.07 | 209.60 | 217.70 | +2.961% | 1,469,840 | +36.578% |
| 2026-02-06 | 206.99 | 211.67 | 206.31 | 211.44 | +2.865% | 965,777 | +40.621% |
| 2026-02-05 | 203.16 | 205.67 | 200.61 | 205.55 | +0.543% | 1,187,862 | +44.651% |
| 2026-02-04 | 203.85 | 205.93 | 200.80 | 204.44 | +0.393% | 1,399,889 | +45.436% |
| 2026-02-03 | 199.63 | 204.74 | 199.63 | 203.64 | +2.502% | 1,396,837 | +46.008% |
| 2026-02-02 | 196.75 | 200.27 | 195.34 | 198.67 | -1.149% | 1,356,093 | +49.660% |
| 2026-01-30 | 200.00 | 201.67 | 197.04 | 200.98 | -0.268% | 1,310,959 | +47.940% |
| 2026-01-29 | 204.67 | 207.47 | 199.45 | 201.52 | +0.194% | 2,069,446 | +47.544% |
| 2026-01-28 | 196.63 | 201.58 | 195.88 | 201.13 | +3.122% | 1,555,175 | +47.830% |
| 2026-01-27 | 193.11 | 196.15 | 192.32 | 195.04 | +1.309% | 1,141,130 | +52.446% |
| 2026-01-26 | 193.86 | 193.86 | 188.90 | 192.52 | +0.533% | 1,027,566 | +54.441% |
| 2026-01-23 | 193.58 | 195.16 | 191.25 | 191.50 | +0.021% | 1,245,772 | +55.264% |
| 2026-01-22 | 190.10 | 192.72 | 189.56 | 191.46 | +0.737% | 1,325,039 | +55.296% |
| 2026-01-21 | 188.22 | 192.49 | 187.37 | 190.06 | +2.696% | 1,346,733 | +56.440% |
| 2026-01-20 | 188.00 | 188.80 | 184.63 | 185.07 | -0.151% | 1,271,005 | +60.658% |
| 2026-01-16 | 179.76 | 185.87 | 179.76 | 185.35 | +1.880% | 1,245,880 | +60.415% |
| 2026-01-15 | 181.32 | 184.54 | 178.71 | 181.93 | -0.465% | 962,473 | +63.431% |
| 2026-01-14 | 180.49 | 187.23 | 180.30 | 182.78 | +1.387% | 1,341,106 | +62.671% |
| 2026-01-13 | 176.03 | 181.48 | 176.03 | 180.28 | +3.029% | 1,328,989 | +64.927% |
| 2026-01-12 | 175.91 | 178.35 | 173.66 | 174.98 | -1.063% | 967,913 | +69.922% |
| 2026-01-09 | 179.02 | 181.76 | 176.75 | 176.86 | +0.057% | 1,025,806 | +68.116% |
| 2026-01-08 | 175.00 | 178.73 | 173.57 | 176.76 | +1.266% | 1,610,106 | +68.211% |
| 2026-01-07 | 178.10 | 178.76 | 174.46 | 174.55 | -1.889% | 1,244,702 | +70.341% |
| 2026-01-06 | 181.99 | 183.37 | 177.65 | 177.91 | -3.030% | 1,085,636 | +67.124% |
| 2026-01-05 | 189.79 | 190.00 | 177.64 | 183.47 | -1.767% | 1,693,288 | +62.059% |
| 2026-01-02 | 183.83 | 187.86 | 182.43 | 186.77 | +1.230% | 895,817 | +59.196% |
| 2025-12-31 | 185.60 | 185.81 | 183.82 | 184.50 | -0.614% | 658,827 | +61.154% |
| 2025-12-30 | 185.00 | 186.35 | 184.00 | 185.64 | +0.930% | 755,791 | +60.165% |
| 2025-12-29 | 184.47 | 184.90 | 182.94 | 183.93 | +0.563% | 849,711 | +61.654% |
| 2025-12-26 | 183.86 | 184.36 | 181.74 | 182.90 | -0.452% | 400,378 | +62.564% |
| 2025-12-24 | 184.53 | 185.35 | 183.38 | 183.73 | -0.574% | 352,322 | +61.830% |
| 2025-12-23 | 183.82 | 184.97 | 182.46 | 184.79 | +1.166% | 770,942 | +60.902% |
| 2025-12-22 | 181.94 | 182.95 | 179.28 | 182.66 | +2.085% | 1,255,019 | +62.778% |
| 2025-12-19 | 178.37 | 181.46 | 178.13 | 178.93 | +0.185% | 4,275,725 | +66.171% |
| 2025-12-18 | 181.72 | 182.21 | 178.04 | 178.60 | -2.067% | 1,513,735 | +66.478% |
| 2025-12-17 | 177.53 | 182.44 | 177.26 | 182.37 | +3.378% | 2,037,160 | +63.037% |
| 2025-12-16 | 181.83 | 181.93 | 176.18 | 176.41 | -3.236% | 1,936,446 | +68.545% |
| 2025-12-15 | 183.59 | 183.59 | 179.47 | 182.31 | -0.480% | 1,628,240 | +63.090% |
| 2025-12-12 | 186.20 | 187.53 | 181.13 | 183.19 | -1.368% | 1,369,740 | +62.307% |
| 2025-12-11 | 181.70 | 186.18 | 181.70 | 185.73 | +1.226% | 1,814,123 | +60.087% |
| 2025-12-10 | 184.18 | 184.94 | 180.53 | 183.48 | -0.114% | 1,803,413 | +62.050% |
| 2025-12-09 | 179.26 | 185.83 | 178.78 | 183.69 | +2.563% | 2,574,297 | +61.865% |
| 2025-12-08 | 179.41 | 180.68 | 176.53 | 179.10 | -0.907% | 1,840,496 | +66.013% |
| 2025-12-05 | 180.31 | 182.61 | 180.25 | 180.74 | +0.400% | 1,494,433 | +64.507% |
| 2025-12-04 | 175.78 | 180.37 | 174.97 | 180.02 | +2.447% | 1,331,845 | +65.165% |
| 2025-12-03 | 173.68 | 177.33 | 173.16 | 175.72 | +2.282% | 1,570,813 | +69.207% |
| 2025-12-02 | 176.34 | 176.34 | 171.69 | 171.80 | -2.762% | 1,481,802 | +73.068% |
| 2025-12-01 | 175.31 | 179.64 | 174.26 | 176.68 | +0.781% | 1,425,241 | +68.287% |
| 2025-11-28 | 173.50 | 176.53 | 173.49 | 175.31 | +1.259% | 558,363 | +69.602% |
| 2025-11-26 | 171.89 | 174.53 | 171.53 | 173.13 | +1.210% | 674,916 | +71.738% |
| 2025-11-25 | 168.79 | 171.10 | 167.12 | 171.06 | +0.706% | 1,349,118 | +73.816% |
| 2025-11-24 | 169.73 | 170.35 | 167.37 | 169.86 | -0.399% | 2,087,306 | +75.044% |
| 2025-11-21 | 169.93 | 171.85 | 167.40 | 170.54 | +0.200% | 1,546,501 | +74.346% |
| 2025-11-20 | 171.80 | 174.86 | 168.47 | 170.20 | +0.024% | 2,246,776 | +74.694% |
| 2025-11-19 | 167.31 | 170.88 | 166.18 | 170.16 | +0.342% | 967,952 | +74.736% |
| 2025-11-18 | 169.05 | 171.53 | 168.30 | 169.58 | +0.749% | 1,298,888 | +75.333% |
| 2025-11-17 | 172.29 | 172.79 | 167.75 | 168.32 | -2.761% | 1,502,216 | +76.646% |
| 2025-11-14 | 170.11 | 174.23 | 168.84 | 173.10 | +1.998% | 1,801,550 | +71.768% |
| 2025-11-13 | 171.62 | 171.91 | 168.61 | 169.71 | -0.510% | 1,345,829 | +75.199% |
| 2025-11-12 | 172.21 | 174.62 | 170.16 | 170.58 | -1.530% | 1,381,617 | +74.305% |
| 2025-11-11 | 170.91 | 173.90 | 170.03 | 173.23 | +2.213% | 1,273,821 | +71.639% |
| 2025-11-10 | 173.45 | 174.28 | 168.50 | 169.48 | -1.499% | 1,593,148 | +75.437% |
| 2025-11-07 | 169.19 | 173.26 | 167.22 | 172.06 | +1.283% | 2,151,539 | +72.806% |
| 2025-11-06 | 164.07 | 172.75 | 163.78 | 169.88 | +4.419% | 2,563,929 | +75.024% |
| 2025-11-05 | 156.26 | 166.25 | 156.26 | 162.69 | +5.253% | 2,817,870 | +82.759% |
| 2025-11-04 | 153.19 | 155.87 | 152.22 | 154.57 | -0.974% | 2,508,710 | +92.359% |
| 2025-11-03 | 154.48 | 156.19 | 151.78 | 156.09 | +1.331% | 2,327,411 | +90.486% |
| 2025-10-31 | 151.50 | 155.28 | 151.24 | 154.04 | +1.663% | 1,988,888 | +93.021% |
| 2025-10-30 | 150.97 | 154.07 | 150.00 | 151.52 | +0.092% | 1,269,253 | +96.232% |
| 2025-10-29 | 152.37 | 153.04 | 150.01 | 151.38 | -0.760% | 1,170,626 | +96.413% |
| 2025-10-28 | 152.95 | 153.56 | 150.30 | 152.54 | -0.935% | 978,823 | +94.919% |
| 2025-10-27 | 154.89 | 155.16 | 153.09 | 153.98 | +0.137% | 1,218,538 | +93.097% |
| 2025-10-24 | 157.50 | 158.41 | 152.75 | 153.77 | -1.932% | 1,210,239 | +93.360% |
| 2025-10-23 | 157.62 | 157.96 | 154.42 | 156.80 | +1.515% | 1,435,742 | +89.624% |
| 2025-10-22 | 152.97 | 155.72 | 151.77 | 154.46 | +2.014% | 1,582,263 | +92.496% |
| 2025-10-21 | 151.74 | 152.05 | 149.21 | 151.41 | +0.311% | 1,100,552 | +96.374% |
| 2025-10-20 | 150.10 | 151.55 | 149.01 | 150.94 | +1.527% | 1,057,711 | +96.986% |
| 2025-10-17 | 145.95 | 148.69 | 144.14 | 148.67 | +1.620% | 1,787,167 | +99.993% |
| 2025-10-16 | 151.87 | 152.76 | 145.86 | 146.30 | -3.151% | 1,797,149 | +103.233% |
| 2025-10-15 | 151.67 | 153.75 | 149.29 | 151.06 | +0.452% | 1,255,033 | +96.829% |
| 2025-10-14 | 148.97 | 151.63 | 147.31 | 150.38 | -0.916% | 1,697,731 | +97.719% |
| 2025-10-13 | 153.94 | 154.96 | 151.61 | 151.77 | -0.420% | 1,129,025 | +95.908% |
| 2025-10-10 | 159.50 | 161.00 | 152.33 | 152.41 | -5.511% | 1,870,207 | +95.086% |
| 2025-10-09 | 168.35 | 169.53 | 160.02 | 161.30 | -4.267% | 1,370,984 | +84.334% |
| 2025-10-08 | 166.19 | 169.30 | 162.26 | 168.49 | +1.232% | 2,009,863 | +76.467% |
| 2025-10-07 | 163.47 | 166.65 | 162.73 | 166.44 | +2.362% | 1,821,097 | +78.641% |
| 2025-10-06 | 163.60 | 163.97 | 160.77 | 162.60 | +0.185% | 1,233,477 | +82.860% |
| 2025-10-03 | 163.25 | 164.47 | 161.26 | 162.30 | -0.215% | 1,221,017 | +83.198% |
| 2025-10-02 | 167.38 | 170.40 | 162.38 | 162.65 | -3.225% | 1,628,220 | +82.804% |
| 2025-10-01 | 165.78 | 171.42 | 165.29 | 168.07 | +0.316% | 1,711,848 | +76.908% |
| 2025-09-30 | 167.39 | 172.21 | 165.91 | 167.54 | -0.917% | 1,670,204 | +77.468% |
| 2025-09-29 | 173.16 | 173.24 | 166.74 | 169.09 | -2.928% | 1,194,384 | +75.841% |
| 2025-09-26 | 172.55 | 175.78 | 172.55 | 174.19 | +1.427% | 1,023,342 | +70.693% |
| 2025-09-25 | 171.42 | 172.46 | 169.78 | 171.74 | -0.261% | 1,011,956 | +73.128% |
| 2025-09-24 | 170.28 | 174.13 | 170.19 | 172.19 | +1.205% | 1,164,107 | +72.676% |
| 2025-09-23 | 165.58 | 172.61 | 165.58 | 170.14 | +2.978% | 1,721,871 | +74.756% |
| 2025-09-22 | 162.96 | 167.91 | 161.54 | 165.22 | +0.480% | 1,586,671 | +79.960% |
| 2025-09-19 | 170.15 | 170.49 | 163.72 | 164.43 | -3.345% | 3,499,318 | +80.825% |
| 2025-09-18 | 168.29 | 171.21 | 167.18 | 170.12 | +2.162% | 2,164,672 | +74.777% |
| 2025-09-17 | 162.73 | 168.21 | 162.73 | 166.52 | +2.197% | 1,856,044 | +78.555% |
| 2025-09-16 | 164.29 | 164.67 | 162.29 | 162.94 | -0.239% | 1,463,017 | +82.478% |
| 2025-09-15 | 166.95 | 168.14 | 163.06 | 163.33 | -1.833% | 1,075,139 | +82.042% |
| 2025-09-12 | 165.87 | 168.06 | 164.99 | 166.38 | +0.690% | 1,008,956 | +78.705% |
| 2025-09-11 | 162.50 | 165.81 | 161.82 | 165.24 | +1.120% | 953,945 | +79.938% |
| 2025-09-10 | 161.37 | 165.32 | 160.86 | 163.41 | +1.321% | 1,230,939 | +81.953% |
| 2025-09-09 | 161.44 | 162.96 | 160.69 | 161.28 | +0.473% | 1,223,981 | +84.356% |
| 2025-09-08 | 163.52 | 164.44 | 159.09 | 160.52 | -1.127% | 1,783,670 | +85.229% |
| 2025-09-05 | 165.60 | 165.84 | 157.80 | 162.35 | -2.516% | 1,636,791 | +83.141% |
| 2025-09-04 | 163.97 | 166.75 | 163.02 | 166.54 | +1.828% | 1,139,775 | +78.534% |
| 2025-09-03 | 166.01 | 166.74 | 162.78 | 163.55 | -1.901% | 1,111,582 | +81.798% |
| 2025-09-02 | 166.76 | 167.67 | 165.11 | 166.72 | -0.620% | 1,221,848 | +78.341% |
| 2025-08-29 | 167.02 | 168.79 | 166.84 | 167.76 | +0.479% | 986,228 | +77.235% |
| 2025-08-28 | 165.84 | 167.17 | 164.24 | 166.96 | +1.084% | 1,018,490 | +78.085% |
| 2025-08-27 | 161.81 | 166.48 | 160.87 | 165.17 | +1.282% | 1,276,842 | +80.015% |
| 2025-08-26 | 161.47 | 163.13 | 160.95 | 163.08 | +1.179% | 1,918,939 | +82.322% |
| 2025-08-25 | 162.41 | 164.00 | 160.58 | 161.18 | -1.274% | 921,453 | +84.471% |
| 2025-08-22 | 162.61 | 164.96 | 161.76 | 163.26 | +0.716% | 1,000,396 | +82.121% |
| 2025-08-21 | 162.55 | 163.80 | 161.76 | 162.10 | -0.473% | 1,578,659 | +83.424% |
| 2025-08-20 | 160.75 | 163.31 | 159.36 | 162.87 | +1.306% | 1,722,291 | +82.557% |
| 2025-08-19 | 160.28 | 162.57 | 159.09 | 160.77 | -0.174% | 1,606,222 | +84.941% |
| 2025-08-18 | 162.21 | 162.57 | 160.51 | 161.05 | -1.311% | 1,079,958 | +84.620% |
| 2025-08-15 | 166.03 | 166.58 | 163.12 | 163.19 | -1.402% | 1,525,059 | +82.199% |
| 2025-08-14 | 166.98 | 167.31 | 163.17 | 165.51 | -0.738% | 1,439,103 | +79.645% |
| 2025-08-13 | 167.88 | 168.60 | 163.47 | 166.74 | -0.774% | 1,787,749 | +78.320% |
| 2025-08-12 | 165.61 | 168.64 | 164.53 | 168.04 | +1.162% | 1,597,732 | +76.940% |
| 2025-08-11 | 165.11 | 168.60 | 164.48 | 166.11 | +0.618% | 1,879,577 | +78.996% |
| 2025-08-08 | 168.38 | 170.62 | 164.37 | 165.09 | -1.079% | 2,023,121 | +80.102% |
| 2025-08-07 | 166.34 | 169.49 | 163.54 | 166.89 | +2.355% | 2,036,611 | +78.159% |
| 2025-08-06 | 165.40 | 166.00 | 162.86 | 163.05 | -0.354% | 1,696,796 | +82.355% |
| 2025-08-05 | 165.25 | 165.25 | 160.55 | 163.63 | -0.722% | 2,049,369 | +81.709% |
| 2025-08-04 | 163.52 | 166.11 | 163.52 | 164.82 | +1.166% | 1,240,615 | +80.397% |
| 2025-08-01 | 163.67 | 165.46 | 160.58 | 162.92 | -2.097% | 1,760,898 | +82.501% |
| 2025-07-31 | 165.83 | 169.20 | 165.49 | 166.41 | -0.574% | 1,571,994 | +78.673% |
| 2025-07-30 | 168.55 | 169.41 | 166.74 | 167.37 | -1.292% | 1,426,021 | +77.648% |
| 2025-07-29 | 168.36 | 169.65 | 166.59 | 169.56 | +1.339% | 1,122,973 | +75.354% |
| 2025-07-28 | 167.27 | 168.68 | 165.99 | 167.32 | +1.039% | 1,005,092 | +77.701% |
| 2025-07-25 | 166.52 | 166.52 | 165.28 | 165.60 | -0.024% | 1,281,232 | +79.547% |
| 2025-07-24 | 165.07 | 167.05 | 164.23 | 165.64 | +0.437% | 1,448,405 | +79.504% |
| 2025-07-23 | 162.24 | 165.22 | 161.34 | 164.92 | +1.470% | 1,462,318 | +80.287% |
| 2025-07-22 | 163.35 | 164.37 | 161.47 | 162.53 | -0.472% | 1,650,158 | +82.939% |
| 2025-07-21 | 170.27 | 171.09 | 162.80 | 163.30 | -4.564% | 1,424,285 | +82.076% |
| 2025-07-18 | 167.74 | 172.70 | 167.50 | 171.11 | +2.781% | 1,441,895 | +73.765% |
| 2025-07-17 | 164.93 | 166.97 | 163.23 | 166.48 | +0.295% | 1,451,656 | +78.598% |
| 2025-07-16 | 169.20 | 169.42 | 163.80 | 165.99 | -1.961% | 1,356,217 | +79.125% |
| 2025-07-15 | 172.80 | 172.80 | 168.02 | 169.31 | -1.827% | 897,183 | +75.613% |
| 2025-07-14 | 171.44 | 173.02 | 170.46 | 172.46 | +0.326% | 934,999 | +72.405% |
| 2025-07-11 | 170.55 | 172.58 | 170.39 | 171.90 | +0.679% | 801,427 | +72.967% |
| 2025-07-10 | 169.41 | 171.12 | 168.01 | 170.74 | +0.029% | 1,128,171 | +74.142% |
| 2025-07-09 | 174.96 | 174.96 | 170.63 | 170.69 | -2.127% | 1,202,148 | +74.193% |
| 2025-07-08 | 171.87 | 174.95 | 171.00 | 174.40 | +1.125% | 1,720,039 | +70.487% |
| 2025-07-07 | 171.32 | 172.72 | 169.43 | 172.46 | -0.611% | 1,368,677 | +72.405% |
| 2025-07-03 | 174.29 | 175.17 | 172.75 | 173.52 | -0.150% | 760,692 | +71.352% |
| 2025-07-02 | 173.30 | 174.80 | 169.99 | 173.78 | +1.053% | 1,318,997 | +71.096% |
| 2025-07-01 | 174.71 | 174.75 | 169.95 | 171.97 | -1.212% | 1,830,427 | +72.896% |
| 2025-06-30 | 174.51 | 176.09 | 173.10 | 174.08 | -0.172% | 2,119,713 | +70.801% |
| 2025-06-27 | 175.20 | 176.53 | 173.09 | 174.38 | -0.830% | 2,892,018 | +70.507% |
| 2025-06-26 | 170.74 | 176.33 | 170.46 | 175.84 | +3.138% | 1,494,094 | +69.091% |
| 2025-06-25 | 168.42 | 172.54 | 166.17 | 170.49 | +1.646% | 1,980,176 | +74.397% |
| 2025-06-24 | 163.64 | 168.22 | 162.00 | 167.73 | +1.821% | 2,041,446 | +77.267% |
| 2025-06-23 | 172.12 | 172.73 | 164.15 | 164.73 | -3.475% | 1,891,334 | +80.495% |
| 2025-06-20 | 169.47 | 171.80 | 169.47 | 170.66 | +0.791% | 2,211,463 | +74.224% |
| 2025-06-18 | 170.23 | 171.28 | 167.83 | 169.32 | -0.195% | 1,677,651 | +75.602% |
| 2025-06-17 | 172.85 | 173.74 | 169.63 | 169.65 | -1.079% | 1,296,299 | +75.261% |
| 2025-06-16 | 173.59 | 177.65 | 170.51 | 171.50 | -1.893% | 2,265,170 | +73.370% |
| 2025-06-13 | 173.91 | 175.99 | 171.01 | 174.81 | +3.352% | 2,706,601 | +70.088% |
| 2025-06-12 | 168.03 | 170.27 | 167.59 | 169.14 | -0.377% | 1,457,800 | +75.789% |
| 2025-06-11 | 167.94 | 170.04 | 166.63 | 169.78 | +2.816% | 2,018,820 | +75.127% |
| 2025-06-10 | 163.82 | 166.22 | 163.43 | 165.13 | +1.431% | 1,589,833 | +80.058% |
| 2025-06-09 | 168.09 | 169.37 | 162.73 | 162.80 | -2.573% | 1,921,629 | +82.635% |
| 2025-06-06 | 165.94 | 167.84 | 165.19 | 167.10 | +1.810% | 1,921,514 | +77.935% |
| 2025-06-05 | 161.64 | 164.97 | 160.04 | 164.13 | +2.147% | 1,903,618 | +81.155% |
| 2025-06-04 | 164.13 | 166.61 | 158.65 | 160.68 | -2.577% | 2,487,505 | +85.045% |
| 2025-06-03 | 162.75 | 166.35 | 161.97 | 164.93 | +1.589% | 1,979,808 | +80.276% |
| 2025-06-02 | 162.10 | 162.62 | 158.15 | 162.35 | +2.799% | 1,815,708 | +83.141% |
| 2025-05-30 | 157.47 | 158.96 | 155.45 | 157.93 | -0.353% | 4,020,354 | +88.267% |
| 2025-05-29 | 158.69 | 159.34 | 156.16 | 158.49 | -0.533% | 1,663,708 | +87.602% |
| 2025-05-28 | 162.44 | 163.38 | 159.01 | 159.34 | 0.000% | 1,287,697 | +86.601% |