NRES
Xtrackers RREEF Global Natural Resources ETF
stockNASDAQETF
At CloseOct 2, 2026
33.65USD0.000%(0.00)115
NRES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.39 | 33.65 | 33.39 | 33.65 | +1.199% | 236 | 0.000% | |
| 2026-10-01 | 33.16 | 33.25 | 33.11 | 33.25 | -0.114% | 2,897 | +1.199% | |
| 2026-09-30 | 33.48 | 33.49 | 33.28 | 33.28 | -0.257% | 526 | +1.084% | |
| 2026-09-29 | 33.34 | 33.40 | 33.32 | 33.37 | -0.566% | 1,130 | +0.824% | |
| 2026-09-28 | 33.55 | 33.56 | 33.54 | 33.56 | -1.401% | 488 | +0.253% | |
| 2026-09-25 | 33.95 | 34.04 | 33.95 | 34.04 | -0.310% | 284 | -1.151% | |
| 2026-09-24 | 34.14 | 34.14 | 34.14 | 34.14 | -1.150% | 137 | -1.458% | |
| 2026-09-23 | 34.54 | 34.54 | 34.54 | 34.54 | -0.795% | 62 | -2.591% | |
| 2026-09-22 | 34.82 | 34.82 | 34.82 | 34.82 | +0.758% | 15 | -3.366% | |
| 2026-09-21 | 34.55 | 34.55 | 34.55 | 34.55 | -0.952% | 62 | -2.633% | |
| 2026-09-18 | 34.89 | 34.89 | 34.89 | 34.89 | -1.823% | 21 | -3.560% | |
| 2026-09-17 | 35.53 | 35.53 | 35.53 | 35.53 | +1.620% | 143 | -5.319% | |
| 2026-09-16 | 35.00 | 35.00 | 34.97 | 34.97 | -1.852% | 361 | -3.785% | |
| 2026-09-15 | 35.63 | 35.63 | 35.63 | 35.63 | +1.049% | 67 | -5.567% | |
| 2026-09-14 | 35.26 | 35.26 | 35.26 | 35.26 | -1.298% | 83 | -4.576% | |
| 2026-09-11 | 35.72 | 35.72 | 35.72 | 35.72 | +0.047% | 25 | -5.814% | |
| 2026-09-10 | 35.70 | 35.70 | 35.70 | 35.70 | -1.728% | 30 | -5.770% | |
| 2026-09-09 | 36.33 | 36.33 | 36.33 | 36.33 | -0.253% | 21 | -7.398% | |
| 2026-09-08 | 36.42 | 36.42 | 36.42 | 36.42 | +1.065% | 32 | -7.632% | |
| 2026-09-04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.712% | 16 | -6.648% | |
| 2026-09-03 | 36.30 | 36.30 | 36.30 | 36.30 | +0.291% | 34 | -7.313% | |
| 2026-09-02 | 36.19 | 36.19 | 36.19 | 36.19 | +1.002% | 34 | -7.043% | |
| 2026-09-01 | 35.84 | 35.84 | 35.84 | 35.84 | +0.104% | 43 | -6.112% | |
| 2026-08-31 | 35.80 | 35.80 | 35.80 | 35.80 | +0.404% | 40 | -6.014% | |
| 2026-08-28 | 35.65 | 35.65 | 35.65 | 35.65 | -0.775% | 17 | -5.634% | |
| 2026-08-27 | 35.93 | 35.93 | 35.93 | 35.93 | -0.159% | 85 | -6.365% | |
| 2026-08-26 | 35.99 | 35.99 | 35.99 | 35.99 | -0.747% | 39 | -6.514% | |
| 2026-08-25 | 36.26 | 36.26 | 36.26 | 36.26 | +0.112% | 18 | -7.212% | |
| 2026-08-24 | 36.12 | 36.22 | 36.12 | 36.22 | -0.568% | 31,746 | -7.108% | |
| 2026-08-21 | 36.43 | 36.43 | 36.43 | 36.43 | +2.038% | 37 | -7.635% | |
| 2026-08-20 | 35.70 | 35.70 | 35.70 | 35.70 | +1.259% | 32 | -5.753% | |
| 2026-08-19 | 35.24 | 35.26 | 35.24 | 35.26 | +2.232% | 122 | -4.567% | |
| 2026-08-18 | 34.49 | 34.49 | 34.49 | 34.49 | -0.346% | 17 | -2.436% | |
| 2026-08-17 | 34.44 | 34.60 | 34.44 | 34.60 | +0.875% | 190 | -2.774% | |
| 2026-08-14 | 34.30 | 34.30 | 34.30 | 34.30 | +0.750% | 19 | -1.924% | |
| 2026-08-13 | 34.05 | 34.05 | 34.05 | 34.05 | -0.701% | 34 | -1.189% | |
| 2026-08-12 | 34.29 | 34.29 | 34.29 | 34.29 | -0.077% | 45 | -1.881% | |
| 2026-08-11 | 34.32 | 34.32 | 34.32 | 34.32 | +0.218% | 67 | -1.956% | |
| 2026-08-10 | 34.24 | 34.24 | 34.24 | 34.24 | +1.856% | 37 | -1.742% | |
| 2026-08-07 | 33.62 | 33.62 | 33.62 | 33.62 | +0.960% | 67 | +0.082% | |
| 2026-08-06 | 33.30 | 33.30 | 33.30 | 33.30 | +0.281% | 34 | +1.043% | |
| 2026-08-05 | 33.20 | 33.20 | 33.20 | 33.20 | +0.554% | 34 | +1.326% | |
| 2026-08-04 | 33.02 | 33.02 | 33.02 | 33.02 | +0.908% | 120 | +1.888% | |
| 2026-08-03 | 32.72 | 32.72 | 32.72 | 32.72 | -0.518% | 26 | +2.813% | |
| 2026-07-31 | 32.90 | 32.90 | 32.90 | 32.90 | -0.946% | 21 | +2.280% | |
| 2026-07-30 | 33.21 | 33.21 | 33.21 | 33.21 | +1.811% | 34 | +1.313% | |
| 2026-07-29 | 32.62 | 32.62 | 32.62 | 32.62 | +0.326% | 114 | +3.147% | |
| 2026-07-28 | 32.51 | 32.51 | 32.51 | 32.51 | +0.058% | 166 | +3.484% | |
| 2026-07-27 | 32.49 | 32.49 | 32.49 | 32.49 | -0.425% | 18 | +3.543% | |
| 2026-07-24 | 32.66 | 32.67 | 32.52 | 32.63 | +0.390% | 5,479 | +3.104% | |
| 2026-07-23 | 32.51 | 32.51 | 32.51 | 32.51 | -0.576% | 26 | +3.506% | |
| 2026-07-22 | 32.69 | 32.69 | 32.69 | 32.69 | +2.247% | 15 | +2.910% | |
| 2026-07-21 | 32.01 | 32.03 | 31.98 | 31.98 | +1.558% | 895 | +5.223% | |
| 2026-07-20 | 31.64 | 31.64 | 31.48 | 31.48 | -0.695% | 2,773 | +6.862% | |
| 2026-07-17 | 31.70 | 31.70 | 31.70 | 31.70 | +0.597% | 13 | +6.120% | |
| 2026-07-16 | 31.52 | 31.52 | 31.52 | 31.52 | -0.563% | 106 | +6.753% | |
| 2026-07-15 | 31.70 | 31.70 | 31.70 | 31.70 | -0.248% | 40 | +6.152% | |
| 2026-07-14 | 31.74 | 31.96 | 31.74 | 31.77 | +0.917% | 1,681 | +5.889% | |
| 2026-07-13 | 31.48 | 31.48 | 31.48 | 31.48 | +0.520% | 18 | +6.860% | |
| 2026-07-10 | 31.31 | 31.32 | 31.31 | 31.32 | +1.157% | 380 | +7.416% | |
| 2026-07-09 | 30.96 | 30.96 | 30.96 | 30.96 | +0.058% | 11 | +8.659% | |
| 2026-07-08 | 30.95 | 30.95 | 30.95 | 30.95 | -0.512% | 13 | +8.722% | |
| 2026-07-07 | 31.11 | 31.11 | 31.11 | 31.11 | -0.230% | 15 | +8.166% | |
| 2026-07-06 | 30.98 | 31.18 | 30.98 | 31.18 | +0.357% | 258 | +7.916% | |
| 2026-07-02 | 31.07 | 31.07 | 31.07 | 31.07 | +1.668% | 15 | +8.302% | |
| 2026-07-01 | 30.56 | 30.56 | 30.56 | 30.56 | -0.634% | 5 | +10.109% | |
| 2026-06-30 | 30.75 | 30.75 | 30.75 | 30.75 | +0.154% | 76 | +9.410% | |
| 2026-06-29 | 30.70 | 30.70 | 30.70 | 30.70 | -0.405% | 423 | +9.579% | |
| 2026-06-26 | 30.83 | 30.83 | 30.83 | 30.83 | -0.399% | 29 | +9.135% | |
| 2026-06-25 | 30.95 | 30.95 | 30.95 | 30.95 | +0.822% | 73 | +8.700% | |
| 2026-06-24 | 30.62 | 30.70 | 30.62 | 30.70 | -1.698% | 117 | +9.593% | |
| 2026-06-23 | 31.28 | 31.28 | 31.23 | 31.23 | -1.777% | 1,025 | +7.733% | |
| 2026-06-22 | 31.70 | 31.80 | 31.70 | 31.80 | -0.314% | 5,214 | +5.819% | |
| 2026-06-18 | 31.90 | 31.90 | 31.89 | 31.89 | -2.120% | 172 | +5.487% | |
| 2026-06-17 | 32.59 | 32.59 | 32.59 | 32.59 | -1.746% | 33 | +3.250% | |
| 2026-06-16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.092% | 33 | +1.447% | |
| 2026-06-15 | 33.22 | 33.22 | 33.20 | 33.20 | -0.134% | 409 | +1.353% | |
| 2026-06-12 | 33.24 | 33.24 | 33.24 | 33.24 | +1.433% | 65 | +1.218% | |
| 2026-06-11 | 32.77 | 32.77 | 32.77 | 32.77 | +1.912% | 17 | +2.668% | |
| 2026-06-10 | 32.16 | 32.16 | 32.16 | 32.16 | -1.452% | 32 | +4.631% | |
| 2026-06-09 | 32.63 | 32.63 | 32.63 | 32.63 | -0.772% | 212 | +3.111% | |
| 2026-06-08 | 33.03 | 33.03 | 32.88 | 32.88 | -0.179% | 1,683 | +2.315% | |
| 2026-06-05 | 32.94 | 32.94 | 32.94 | 32.94 | -3.656% | 68 | +2.132% | |
| 2026-06-04 | 34.19 | 34.19 | 34.19 | 34.19 | +0.077% | 394 | -1.602% | |
| 2026-06-03 | 34.39 | 34.39 | 34.17 | 34.17 | -0.549% | 408 | -1.526% | |
| 2026-06-02 | 34.35 | 34.35 | 34.35 | 34.35 | +1.468% | 17 | -2.067% | |
| 2026-06-01 | 33.80 | 33.86 | 33.80 | 33.86 | +0.548% | 464 | -0.629% | |
| 2026-05-29 | 33.80 | 33.80 | 33.67 | 33.67 | -0.462% | 148 | -0.085% | |
| 2026-05-28 | 33.88 | 33.88 | 33.75 | 33.83 | +0.466% | 3,098 | -0.546% | |
| 2026-05-27 | 33.75 | 33.75 | 33.67 | 33.67 | -1.050% | 314 | -0.083% | |
| 2026-05-26 | 34.11 | 34.11 | 34.00 | 34.03 | +0.653% | 2,956 | -1.131% | |
| 2026-05-22 | 33.81 | 33.81 | 33.81 | 33.81 | -0.135% | 7 | -0.485% | |
| 2026-05-21 | 33.85 | 33.85 | 33.85 | 33.85 | +0.029% | 119 | -0.619% | |
| 2026-05-20 | 34.20 | 34.20 | 33.79 | 33.84 | +0.443% | 5,748 | -0.591% | |
| 2026-05-19 | 33.70 | 33.70 | 33.70 | 33.70 | -1.330% | 167 | -0.150% | |
| 2026-05-18 | 34.11 | 34.15 | 34.11 | 34.15 | +0.796% | 181 | -1.478% | |
| 2026-05-15 | 33.88 | 33.88 | 33.88 | 33.88 | -2.116% | 115 | -0.694% | |
| 2026-05-14 | 34.58 | 34.61 | 34.58 | 34.61 | -0.767% | 147 | -2.796% | |
| 2026-05-13 | 34.88 | 34.88 | 34.88 | 34.88 | -0.201% | 133 | -3.541% | |
| 2026-05-12 | 34.87 | 34.95 | 34.83 | 34.95 | +0.258% | 470 | -3.734% | |
| 2026-05-11 | 34.68 | 34.86 | 34.68 | 34.86 | +1.662% | 362 | -3.485% | |
| 2026-05-08 | 34.29 | 34.42 | 34.29 | 34.29 | +0.762% | 1,663 | -1.881% | |
| 2026-05-07 | 34.18 | 34.18 | 34.03 | 34.03 | -1.994% | 315 | -1.133% | |
| 2026-05-06 | 34.72 | 34.72 | 34.72 | 34.72 | -0.221% | 7 | -3.105% | |
| 2026-05-05 | 34.80 | 34.80 | 34.80 | 34.80 | +0.974% | 12 | -3.319% | |
| 2026-05-04 | 34.54 | 34.54 | 34.46 | 34.46 | -0.119% | 244 | -2.378% | |
| 2026-05-01 | 34.61 | 34.61 | 34.40 | 34.51 | -0.921% | 2,713 | -2.494% | |
| 2026-04-30 | 34.66 | 34.83 | 34.66 | 34.83 | +1.567% | 488 | -3.392% | |
| 2026-04-29 | 34.21 | 34.29 | 34.21 | 34.29 | +0.348% | 368 | -1.878% | |
| 2026-04-28 | 34.17 | 34.17 | 34.17 | 34.17 | -0.467% | 88 | -1.536% | |
| 2026-04-27 | 34.33 | 34.33 | 34.33 | 34.33 | -0.240% | 15 | -1.996% | |
| 2026-04-24 | 34.41 | 34.41 | 34.41 | 34.41 | -0.247% | 12 | -2.231% | |
| 2026-04-23 | 34.50 | 34.50 | 34.50 | 34.50 | +0.022% | 122 | -2.473% | |
| 2026-04-22 | 34.49 | 34.49 | 34.49 | 34.49 | +0.672% | 21 | -2.452% | |
| 2026-04-21 | 34.36 | 34.48 | 34.26 | 34.26 | -0.731% | 493 | -1.796% | |
| 2026-04-20 | 34.51 | 34.51 | 34.51 | 34.51 | -0.014% | 31 | -2.514% | |
| 2026-04-17 | 34.40 | 34.52 | 34.40 | 34.52 | -1.380% | 552 | -2.528% | |
| 2026-04-16 | 34.83 | 35.00 | 34.83 | 35.00 | +1.162% | 704 | -3.873% | |
| 2026-04-15 | 34.70 | 34.70 | 34.47 | 34.60 | -1.358% | 1,046 | -2.756% | |
| 2026-04-14 | 35.07 | 35.07 | 35.07 | 35.07 | -0.444% | 52 | -4.076% | |
| 2026-04-13 | 35.22 | 35.23 | 35.18 | 35.23 | +0.443% | 339 | -4.502% | |
| 2026-04-10 | 35.08 | 35.08 | 35.08 | 35.08 | +0.705% | 2 | -4.079% | |
| 2026-04-09 | 34.83 | 34.83 | 34.83 | 34.83 | -0.614% | 6 | -3.403% | |
| 2026-04-08 | 35.05 | 35.05 | 35.05 | 35.05 | +0.203% | 6 | -3.997% | |
| 2026-04-07 | 34.88 | 34.97 | 34.88 | 34.97 | +0.168% | 336 | -3.801% | |
| 2026-04-06 | 34.92 | 34.92 | 34.92 | 34.92 | +0.016% | 22 | -3.639% | |
| 2026-04-02 | 34.91 | 34.91 | 34.91 | 34.91 | +0.195% | 149 | -3.624% | |
| 2026-04-01 | 34.85 | 34.85 | 34.84 | 34.84 | -0.221% | 308 | -3.435% | |
| 2026-03-31 | 34.70 | 34.92 | 34.70 | 34.92 | +1.821% | 1,109 | -3.649% | |
| 2026-03-30 | 34.25 | 34.36 | 34.25 | 34.29 | +0.339% | 462 | -1.894% | |
| 2026-03-27 | 33.74 | 34.21 | 33.74 | 34.18 | +1.250% | 335 | -1.562% | |
| 2026-03-26 | 33.76 | 33.76 | 33.76 | 33.76 | -0.818% | 248 | -0.331% | |
| 2026-03-25 | 34.07 | 34.07 | 34.04 | 34.04 | +1.251% | 1,259 | -1.146% | |
| 2026-03-24 | 32.93 | 33.61 | 32.93 | 33.61 | +1.722% | 560 | +0.090% | |
| 2026-03-23 | 33.19 | 33.19 | 33.02 | 33.05 | +1.733% | 2,313 | +1.814% | |
| 2026-03-20 | 32.48 | 32.48 | 32.48 | 32.48 | -2.278% | 23 | +3.578% | |
| 2026-03-19 | 33.04 | 33.46 | 30.11 | 33.24 | -1.225% | 6,164 | +1.218% | |
| 2026-03-18 | 33.86 | 33.86 | 33.65 | 33.65 | -1.660% | 306 | -0.021% | |
| 2026-03-17 | 34.35 | 34.50 | 34.22 | 34.22 | +0.915% | 3,760 | -1.681% | |
| 2026-03-16 | 33.96 | 34.11 | 33.91 | 33.91 | +0.269% | 710 | -0.781% | |
| 2026-03-13 | 33.82 | 33.82 | 33.82 | 33.82 | -1.630% | 164 | -0.515% | |
| 2026-03-12 | 34.41 | 34.41 | 34.38 | 34.38 | +0.188% | 218 | -2.136% | |
| 2026-03-11 | 34.29 | 34.33 | 34.13 | 34.31 | +1.179% | 1,321 | -1.952% | |
| 2026-03-10 | 34.13 | 34.13 | 33.91 | 33.91 | -0.132% | 248 | -0.796% | |
| 2026-03-09 | 33.96 | 33.96 | 33.96 | 33.96 | +0.563% | 40 | -0.927% | |
| 2026-03-06 | 33.65 | 33.77 | 33.65 | 33.77 | -0.057% | 206 | -0.370% | |
| 2026-03-05 | 33.82 | 33.82 | 33.79 | 33.79 | -1.495% | 475 | -0.426% | |
| 2026-03-04 | 34.28 | 34.31 | 34.28 | 34.30 | -0.154% | 435 | -1.914% | |
| 2026-03-03 | 34.53 | 34.53 | 33.77 | 34.35 | -3.529% | 3,695 | -2.065% | |
| 2026-03-02 | 35.18 | 35.61 | 35.18 | 35.61 | +0.337% | 304 | -5.522% | |
| 2026-02-27 | 35.57 | 35.57 | 35.49 | 35.49 | +1.015% | 231 | -5.203% | |
| 2026-02-26 | 34.87 | 35.13 | 34.87 | 35.13 | -0.118% | 123 | -4.241% | |
| 2026-02-25 | 35.07 | 35.18 | 35.07 | 35.18 | +0.404% | 449 | -4.354% | |
| 2026-02-24 | 34.91 | 35.15 | 34.91 | 35.03 | +0.672% | 2,013 | -3.967% | |
| 2026-02-23 | 34.94 | 34.96 | 34.77 | 34.80 | +0.654% | 894 | -3.322% | |
| 2026-02-20 | 34.41 | 34.58 | 34.41 | 34.58 | +0.344% | 794 | -2.690% | |
| 2026-02-19 | 34.46 | 34.46 | 34.46 | 34.46 | -0.075% | 144 | -2.355% | |
| 2026-02-18 | 34.62 | 34.62 | 34.38 | 34.48 | +1.263% | 2,213 | -2.429% | |
| 2026-02-17 | 34.18 | 34.18 | 33.63 | 34.05 | -1.637% | 3,742 | -1.196% | |
| 2026-02-13 | 34.69 | 34.71 | 34.62 | 34.62 | +0.945% | 755 | -2.814% | |
| 2026-02-12 | 35.12 | 35.12 | 34.30 | 34.30 | -2.737% | 28,117 | -1.895% | |
| 2026-02-11 | 35.26 | 35.26 | 35.26 | 35.26 | +2.868% | 321 | -4.580% | |
| 2026-02-10 | 34.33 | 34.33 | 34.28 | 34.28 | +0.387% | 306 | -1.844% | |
| 2026-02-09 | 33.62 | 34.14 | 33.60 | 34.14 | +2.307% | 429 | -1.464% | |
| 2026-02-06 | 33.37 | 33.37 | 33.37 | 33.37 | +1.243% | 162 | +0.810% | |
| 2026-02-05 | 33.16 | 33.16 | 32.97 | 32.97 | -1.874% | 239 | +2.063% | |
| 2026-02-04 | 33.69 | 33.69 | 33.33 | 33.59 | +0.695% | 24,671 | +0.150% | |
| 2026-02-03 | 32.86 | 33.36 | 32.86 | 33.36 | +3.178% | 413 | +0.846% | |
| 2026-02-02 | 32.28 | 32.37 | 32.28 | 32.34 | -0.069% | 510 | +4.051% | |
| 2026-01-30 | 32.45 | 32.46 | 32.36 | 32.36 | -3.888% | 5,415 | +3.980% | |
| 2026-01-29 | 34.43 | 34.43 | 33.67 | 33.67 | -0.248% | 594 | -0.063% | |
| 2026-01-28 | 33.78 | 33.78 | 33.75 | 33.75 | +1.153% | 285 | -0.310% | |
| 2026-01-27 | 33.19 | 33.37 | 33.04 | 33.37 | +1.244% | 1,186 | +0.839% | |
| 2026-01-26 | 33.32 | 33.33 | 32.95 | 32.95 | +0.389% | 1,269 | +2.094% | |
| 2026-01-23 | 32.50 | 32.83 | 32.50 | 32.83 | +1.699% | 439 | +2.491% | |
| 2026-01-22 | 32.28 | 32.28 | 32.28 | 32.28 | +0.203% | 45 | +4.232% | |
| 2026-01-21 | 32.21 | 32.21 | 32.21 | 32.21 | +1.710% | 54 | +4.444% | |
| 2026-01-20 | 31.67 | 31.67 | 31.67 | 31.67 | +0.721% | 41 | +6.230% | |
| 2026-01-16 | 31.45 | 31.45 | 31.45 | 31.45 | -0.648% | 101 | +6.996% | |
| 2026-01-15 | 32.34 | 32.34 | 31.39 | 31.65 | +0.236% | 35,009 | +6.303% | |
| 2026-01-14 | 31.48 | 31.65 | 31.44 | 31.58 | +1.708% | 696 | +6.554% | |
| 2026-01-13 | 31.01 | 31.08 | 31.01 | 31.05 | +0.880% | 406 | +8.375% | |
| 2026-01-12 | 30.62 | 30.83 | 30.62 | 30.77 | +1.425% | 6,589 | +9.329% | |
| 2026-01-09 | 30.28 | 30.34 | 30.28 | 30.34 | +0.498% | 667 | +10.887% | |
| 2026-01-08 | 29.54 | 30.19 | 29.54 | 30.19 | +1.271% | 995 | +11.440% | |
| 2026-01-07 | 29.71 | 29.81 | 29.68 | 29.81 | -1.626% | 22,901 | +12.856% | |
| 2026-01-06 | 30.36 | 30.36 | 30.31 | 30.31 | +0.498% | 671 | +11.021% | |
| 2026-01-05 | 30.16 | 30.16 | 30.16 | 30.16 | +1.193% | 44 | +11.574% | |
| 2026-01-02 | 29.46 | 29.80 | 29.46 | 29.80 | +1.844% | 453 | +12.904% | |
| 2025-12-31 | 29.26 | 29.26 | 29.26 | 29.26 | -0.528% | 47 | +14.986% | |
| 2025-12-30 | 29.42 | 29.42 | 29.42 | 29.42 | +0.879% | 92 | +14.379% | |
| 2025-12-29 | 29.07 | 29.16 | 29.07 | 29.16 | -1.390% | 557 | +15.384% | |
| 2025-12-26 | 29.48 | 29.57 | 29.48 | 29.57 | +0.544% | 725 | +13.781% | |
| 2025-12-24 | 29.41 | 29.41 | 29.41 | 29.41 | -0.133% | 7 | +14.400% | |
| 2025-12-23 | 29.35 | 29.45 | 29.35 | 29.45 | +0.510% | 371 | +14.247% | |
| 2025-12-22 | 29.17 | 29.34 | 29.17 | 29.30 | +1.239% | 2,078 | +14.829% | |
| 2025-12-19 | 29.05 | 29.14 | 28.94 | 28.94 | -0.125% | 5,178 | +16.253% | |
| 2025-12-18 | 28.98 | 28.98 | 28.98 | 28.98 | +0.021% | 8 | +16.107% | |
| 2025-12-17 | 28.95 | 28.97 | 28.86 | 28.97 | +0.909% | 705 | +16.132% | |
| 2025-12-16 | 28.66 | 28.71 | 28.66 | 28.71 | -1.152% | 332 | +17.188% | |
| 2025-12-15 | 29.05 | 29.05 | 29.05 | 29.05 | -0.072% | 4 | +15.837% | |
| 2025-12-12 | 29.03 | 29.07 | 29.03 | 29.07 | -0.772% | 107 | +15.754% | |
| 2025-12-11 | 29.30 | 29.32 | 29.29 | 29.29 | +1.276% | 377 | +14.860% | |
| 2025-12-10 | 28.92 | 28.92 | 28.92 | 28.92 | +1.306% | 35 | +16.326% | |
| 2025-12-09 | 28.57 | 28.57 | 28.55 | 28.55 | +0.228% | 205 | +17.846% | |
| 2025-12-08 | 28.48 | 28.48 | 28.48 | 28.48 | -1.059% | 94 | +18.115% | |
| 2025-12-05 | 28.79 | 28.79 | 28.79 | 28.79 | -0.898% | 247 | +16.863% | |
| 2025-12-04 | 28.98 | 29.05 | 28.98 | 29.05 | +0.138% | 347 | +15.814% | |
| 2025-12-03 | 29.01 | 29.01 | 29.01 | 29.01 | +1.691% | 11 | +15.974% | |
| 2025-12-02 | 28.53 | 28.53 | 28.53 | 28.53 | -0.960% | 5 | +17.935% | |
| 2025-12-01 | 28.86 | 28.86 | 28.80 | 28.80 | +0.263% | 32,402 | +16.803% | |
| 2025-11-28 | 28.73 | 28.73 | 28.73 | 28.73 | +0.759% | 5 | +17.110% | |
| 2025-11-26 | 28.51 | 28.51 | 28.51 | 28.51 | +1.874% | 3 | +18.000% | |
| 2025-11-25 | 27.99 | 27.99 | 27.99 | 27.99 | +0.684% | 14 | +20.211% | |
| 2025-11-24 | 27.80 | 27.80 | 27.80 | 27.80 | +1.306% | 28 | +21.033% | |
| 2025-11-21 | 27.18 | 27.49 | 27.18 | 27.44 | +1.104% | 358 | +22.614% | |
| 2025-11-20 | 27.93 | 27.95 | 27.14 | 27.14 | -1.738% | 495 | +23.968% | |
| 2025-11-19 | 27.77 | 27.90 | 27.62 | 27.62 | -1.092% | 9,045 | +21.814% | |
| 2025-11-18 | 27.77 | 27.93 | 27.60 | 27.93 | +0.426% | 2,600 | +20.483% | |
| 2025-11-17 | 27.81 | 27.81 | 27.81 | 27.81 | -1.302% | 13 | +20.996% | |
| 2025-11-14 | 28.17 | 28.17 | 28.17 | 28.17 | -0.026% | 7 | +19.421% | |
| 2025-11-13 | 28.41 | 28.41 | 28.18 | 28.18 | -1.218% | 531 | +19.390% | |
| 2025-11-12 | 28.53 | 28.53 | 28.53 | 28.53 | +0.878% | 5 | +17.935% | |
| 2025-11-11 | 28.28 | 28.28 | 28.28 | 28.28 | +0.897% | 15 | +18.970% | |
| 2025-11-10 | 28.06 | 28.06 | 28.03 | 28.03 | +1.997% | 176 | +20.037% | |
| 2025-11-07 | 27.48 | 27.48 | 27.48 | 27.48 | +1.126% | 8 | +22.434% | |
| 2025-11-06 | 27.35 | 27.35 | 27.17 | 27.17 | -0.070% | 234 | +23.813% | |
| 2025-11-05 | 27.19 | 27.19 | 27.19 | 27.19 | +1.537% | 24 | +23.727% | |
| 2025-11-04 | 26.78 | 26.78 | 26.78 | 26.78 | -1.792% | 10 | +25.628% | |
| 2025-11-03 | 27.27 | 27.27 | 27.27 | 27.27 | -0.365% | 7 | +23.377% | |
| 2025-10-31 | 27.33 | 27.37 | 27.33 | 27.37 | +0.099% | 205 | +22.927% | |
| 2025-10-30 | 27.34 | 27.34 | 27.34 | 27.34 | -0.908% | 8 | +23.049% | |
| 2025-10-29 | 27.78 | 27.78 | 27.59 | 27.59 | -0.060% | 111 | +21.932% | |
| 2025-10-28 | 27.61 | 27.61 | 27.61 | 27.61 | +0.291% | 7 | +21.858% | |
| 2025-10-27 | 27.53 | 27.53 | 27.53 | 27.53 | -0.953% | 9 | +22.212% | |
| 2025-10-24 | 27.80 | 27.83 | 27.80 | 27.80 | -0.197% | 423 | +21.047% | |
| 2025-10-23 | 27.85 | 27.85 | 27.85 | 27.85 | +1.940% | 7 | +20.808% | |
| 2025-10-22 | 27.32 | 27.32 | 27.32 | 27.32 | +1.075% | 3 | +23.152% | |
| 2025-10-21 | 27.03 | 27.03 | 27.03 | 27.03 | -2.103% | 5 | +24.476% | |
| 2025-10-20 | 27.61 | 27.61 | 27.61 | 27.61 | +1.378% | 19 | +21.858% | |
| 2025-10-17 | 27.23 | 27.23 | 27.23 | 27.23 | -0.720% | 5 | +23.537% | |
| 2025-10-16 | 27.56 | 27.56 | 27.43 | 27.43 | -0.119% | 409 | +22.648% | |
| 2025-10-15 | 27.46 | 27.46 | 27.46 | 27.46 | +0.995% | 26 | +22.503% | |
| 2025-10-14 | 27.19 | 27.19 | 27.19 | 27.19 | -0.351% | 6 | +23.722% | |
| 2025-10-13 | 27.29 | 27.29 | 27.29 | 27.29 | +2.256% | 57 | +23.287% | |
| 2025-10-10 | 26.91 | 26.91 | 26.69 | 26.69 | -2.314% | 205 | +26.069% | |
| 2025-10-09 | 27.32 | 27.32 | 27.32 | 27.32 | -1.407% | 58 | +23.152% | |
| 2025-10-08 | 27.71 | 27.71 | 27.71 | 27.71 | +0.654% | 10 | +21.418% | |
| 2025-10-07 | 27.53 | 27.53 | 27.53 | 27.53 | -0.469% | 8 | +22.212% | |
| 2025-10-06 | 27.64 | 27.66 | 27.64 | 27.66 | +0.071% | 231 | +21.640% | |
| 2025-10-03 | 27.61 | 27.64 | 27.61 | 27.64 | +0.504% | 204 | +21.726% | |
| 2025-10-02 | 27.50 | 27.50 | 27.50 | 27.50 | +0.059% | 6 | +22.339% | |
| 2025-10-01 | 27.49 | 27.49 | 27.49 | 27.49 | +0.350% | 5 | +22.411% | |
| 2025-09-30 | 27.39 | 27.39 | 27.39 | 27.39 | -0.038% | 12 | +22.839% | |
| 2025-09-29 | 27.40 | 27.40 | 27.40 | 27.40 | -0.043% | 6 | +22.792% | |
| 2025-09-26 | 27.41 | 27.41 | 27.41 | 27.41 | +1.114% | 51 | +22.739% | |
| 2025-09-25 | 27.11 | 27.11 | 27.11 | 27.11 | -0.399% | 7 | +24.105% | |
| 2025-09-24 | 27.22 | 27.22 | 27.22 | 27.22 | +0.101% | 7 | +23.610% | |
| 2025-09-23 | 27.19 | 27.19 | 27.19 | 27.19 | +0.399% | 8 | +23.735% | |
| 2025-09-22 | 27.08 | 27.08 | 27.08 | 27.08 | +0.485% | 17 | +24.229% | |
| 2025-09-19 | 26.95 | 26.95 | 26.95 | 26.95 | -0.451% | 5 | +24.832% | |
| 2025-09-18 | 27.07 | 27.07 | 27.07 | 27.07 | -0.645% | 3 | +24.269% | |
| 2025-09-17 | 27.25 | 27.25 | 27.25 | 27.25 | -0.765% | 5 | +23.468% | |
| 2025-09-16 | 27.29 | 27.46 | 27.29 | 27.46 | +0.926% | 207 | +22.524% | |
| 2025-09-15 | 27.01 | 27.21 | 27.01 | 27.21 | +0.518% | 204 | +23.658% | |
| 2025-09-12 | 27.07 | 27.07 | 27.07 | 27.07 | -0.474% | 3 | +24.299% | |
| 2025-09-11 | 27.20 | 27.20 | 27.20 | 27.20 | +0.636% | 3 | +23.709% | |
| 2025-09-10 | 27.02 | 27.02 | 27.02 | 27.02 | +1.028% | 3 | +24.496% | |
| 2025-09-09 | 27.09 | 27.09 | 26.75 | 26.75 | -0.149% | 106 | +25.776% | |
| 2025-09-08 | 26.79 | 26.79 | 26.79 | 26.79 | +0.337% | 4 | +25.588% | |
| 2025-09-05 | 26.70 | 26.70 | 26.70 | 26.70 | +0.679% | 4 | +26.011% | |
| 2025-09-04 | 26.52 | 26.52 | 26.52 | 26.52 | -0.453% | 3 | +26.867% | |
| 2025-09-03 | 26.94 | 26.94 | 26.64 | 26.64 | -0.483% | 131 | +26.292% | |
| 2025-09-02 | 26.75 | 26.77 | 26.75 | 26.77 | -0.443% | 224 | +25.682% | |
| 2025-08-29 | 26.88 | 26.91 | 26.83 | 26.89 | +0.258% | 1,475 | +25.125% | |
| 2025-08-28 | 26.69 | 26.82 | 26.65 | 26.82 | +0.452% | 704 | +25.447% | |
| 2025-08-27 | 26.66 | 26.70 | 26.56 | 26.70 | -0.190% | 1,475 | +26.015% | |
| 2025-08-26 | 26.70 | 26.75 | 26.70 | 26.75 | -0.075% | 207 | +25.776% | |
| 2025-08-25 | 26.77 | 26.77 | 26.77 | 26.77 | +0.142% | 40 | +25.682% | |
| 2025-08-22 | 26.73 | 26.73 | 26.73 | 26.73 | +2.456% | 12 | +25.860% | |
| 2025-08-21 | 26.09 | 26.09 | 26.09 | 26.09 | +0.855% | 19 | +28.951% | |
| 2025-08-20 | 25.87 | 25.87 | 25.87 | 25.87 | +0.452% | 53 | +30.054% | |
| 2025-08-19 | 25.85 | 25.85 | 25.75 | 25.75 | +0.001% | 4,069 | +30.642% | |
| 2025-08-18 | 25.75 | 25.75 | 25.75 | 25.75 | -0.758% | 9 | +30.644% | |
| 2025-08-15 | 25.95 | 25.95 | 25.95 | 25.95 | +0.232% | 5 | +29.653% | |
| 2025-08-14 | 25.89 | 25.89 | 25.89 | 25.89 | -1.122% | 25 | +29.954% | |
| 2025-08-13 | 26.18 | 26.18 | 26.18 | 26.18 | +0.669% | 5 | +28.495% | |
| 2025-08-12 | 26.01 | 26.01 | 26.01 | 26.01 | +0.957% | 4 | +29.354% | |
| 2025-08-11 | 25.76 | 25.76 | 25.76 | 25.76 | -0.597% | 5 | +30.592% | |
| 2025-08-08 | 25.92 | 25.92 | 25.92 | 25.92 | +0.625% | 7 | +29.812% | |
| 2025-08-07 | 25.76 | 25.76 | 25.76 | 25.76 | +0.498% | 7 | +30.623% | |
| 2025-08-06 | 25.63 | 25.63 | 25.63 | 25.63 | -0.201% | 4 | +31.273% | |
| 2025-08-05 | 25.68 | 25.68 | 25.68 | 25.68 | +1.146% | 3 | +31.010% | |
| 2025-08-04 | 25.39 | 25.39 | 25.39 | 25.39 | +0.993% | 2 | +32.511% | |
| 2025-08-01 | 25.14 | 25.14 | 25.14 | 25.14 | -0.252% | 0 | +33.827% | |
| 2025-07-31 | 25.20 | 25.20 | 25.20 | 25.20 | -1.540% | 1 | +33.490% | |
| 2025-07-30 | 25.60 | 25.60 | 25.60 | 25.60 | -1.581% | 1 | +31.433% | |
| 2025-07-29 | 26.01 | 26.01 | 26.01 | 26.01 | +0.191% | 0 | +29.356% | |
| 2025-07-28 | 25.91 | 25.96 | 25.91 | 25.96 | -0.613% | 202 | +29.603% | |
| 2025-07-25 | 26.02 | 26.12 | 26.01 | 26.12 | +0.305% | 403 | +28.809% | |
| 2025-07-24 | 25.97 | 26.05 | 25.97 | 26.04 | -0.892% | 1,202 | +29.202% | |
| 2025-07-23 | 26.24 | 26.28 | 26.24 | 26.28 | +1.157% | 400 | +28.049% | |
| 2025-07-22 | 25.74 | 25.97 | 25.74 | 25.97 | +1.622% | 204 | +29.530% | |
| 2025-07-21 | 25.56 | 25.56 | 25.56 | 25.56 | +0.643% | 5 | +31.631% | |
| 2025-07-18 | 25.40 | 25.40 | 25.40 | 25.40 | -0.206% | 7 | +32.477% | |
| 2025-07-17 | 25.45 | 25.45 | 25.45 | 25.45 | -0.265% | 0 | +32.204% | |
| 2025-07-16 | 25.52 | 25.52 | 25.52 | 25.52 | -0.115% | 2 | +31.854% | |
| 2025-07-15 | 25.55 | 25.55 | 25.55 | 25.55 | -1.327% | 0 | +31.703% | |
| 2025-07-14 | 25.89 | 25.89 | 25.89 | 25.89 | -0.657% | 0 | +29.955% | |
| 2025-07-11 | 26.06 | 26.06 | 26.06 | 26.06 | +0.215% | 0 | +29.101% | |
| 2025-07-10 | 26.10 | 26.10 | 26.00 | 26.00 | +0.035% | 600 | +29.379% | |
| 2025-07-09 | 25.93 | 26.00 | 25.93 | 26.00 | +0.246% | 12,129 | +29.424% | |
| 2025-07-08 | 25.93 | 25.93 | 25.93 | 25.93 | +0.668% | 5 | +29.742% | |
| 2025-07-07 | 25.76 | 25.76 | 25.76 | 25.76 | -1.567% | 9 | +30.609% | |
| 2025-07-03 | 26.17 | 26.17 | 26.17 | 26.17 | -0.230% | 0 | +28.563% | |
| 2025-07-02 | 26.23 | 26.23 | 26.23 | 26.23 | +2.024% | 1 | +28.268% | |
| 2025-07-01 | 25.71 | 25.71 | 25.71 | 25.71 | +1.181% | 12 | +30.863% | |
| 2025-06-30 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 4 | +32.409% | |
| 2025-06-27 | 25.39 | 25.41 | 25.38 | 25.41 | -0.671% | 223 | +32.409% | |
| 2025-06-26 | 25.58 | 25.58 | 25.58 | 25.58 | +1.673% | 1 | +31.520% | |
| 2025-06-25 | 25.16 | 25.16 | 25.16 | 25.16 | -0.708% | 3 | +33.721% | |
| 2025-06-24 | 25.34 | 25.34 | 25.34 | 25.34 | -0.897% | 4 | +32.774% | |
| 2025-06-23 | 25.57 | 25.57 | 25.57 | 25.57 | -0.521% | 0 | +31.583% | |
| 2025-06-20 | 25.70 | 25.70 | 25.70 | 25.70 | -0.836% | 3 | +30.897% | Div $0.199 |
| 2025-06-18 | 26.00 | 26.00 | 25.92 | 25.92 | -0.403% | 102 | +29.803% | |
| 2025-06-17 | 26.10 | 26.10 | 26.02 | 26.02 | -0.173% | 116 | +29.281% | |
| 2025-06-16 | 26.07 | 26.07 | 26.07 | 26.07 | -0.038% | 6 | +29.056% | |
| 2025-06-13 | 26.08 | 26.08 | 26.08 | 26.08 | +1.153% | 18 | +29.007% | |
| 2025-06-12 | 25.78 | 25.78 | 25.78 | 25.78 | +0.725% | 1 | +30.494% | |
| 2025-06-11 | 25.60 | 25.60 | 25.60 | 25.60 | +0.197% | 4 | +31.440% | |
| 2025-06-10 | 25.55 | 25.55 | 25.55 | 25.55 | +0.543% | 0 | +31.699% | |
| 2025-06-09 | 25.41 | 25.41 | 25.41 | 25.41 | +0.601% | 0 | +32.414% | |
| 2025-06-06 | 25.26 | 25.26 | 25.26 | 25.26 | +0.185% | 0 | +33.211% | |
| 2025-06-05 | 25.21 | 25.21 | 25.21 | 25.21 | +0.174% | 0 | +33.457% | |
| 2025-06-04 | 25.17 | 25.17 | 25.17 | 25.17 | -0.291% | 0 | +33.689% | |
| 2025-06-03 | 25.24 | 25.24 | 25.24 | 25.24 | -0.119% | 0 | +33.300% | |
| 2025-06-02 | 25.27 | 25.27 | 25.27 | 25.27 | +1.838% | 5 | +33.142% | |
| 2025-05-30 | 24.81 | 24.81 | 24.81 | 24.81 | -0.334% | 3 | +35.589% | |
| 2025-05-29 | 24.90 | 24.90 | 24.90 | 24.90 | +0.177% | 5 | +35.136% | |
| 2025-05-28 | 24.85 | 24.85 | 24.85 | 24.85 | -0.912% | 0 | +35.375% | |
| 2025-05-27 | 25.08 | 25.08 | 25.08 | 25.08 | +0.561% | 5 | +34.141% | |
| 2025-05-23 | 24.94 | 24.94 | 24.94 | 24.94 | +0.465% | 0 | +34.893% | |
| 2025-05-22 | 24.83 | 24.83 | 24.83 | 24.83 | -0.589% | 0 | +35.520% | |
| 2025-05-21 | 24.97 | 24.97 | 24.97 | 24.97 | -0.500% | 1 | +34.721% | |
| 2025-05-20 | 25.10 | 25.10 | 25.10 | 25.10 | +0.255% | 0 | +34.048% | |
| 2025-05-19 | 25.04 | 25.04 | 25.04 | 25.04 | +0.040% | 0 | +34.390% | |
| 2025-05-16 | 25.03 | 25.03 | 25.03 | 25.03 | +0.113% | 0 | +34.443% | |
| 2025-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | +0.343% | 15 | +34.595% | |
| 2025-05-14 | 24.91 | 24.91 | 24.91 | 24.91 | -0.679% | 602 | +35.057% | |
| 2025-05-13 | 24.88 | 25.08 | 24.88 | 25.08 | +1.122% | 580 | +34.140% | |
| 2025-05-12 | 24.80 | 24.80 | 24.80 | 24.80 | +1.551% | 4 | +35.645% | |
| 2025-05-09 | 24.43 | 24.43 | 24.43 | 24.43 | +1.202% | 0 | +37.748% | |
| 2025-05-08 | 24.14 | 24.14 | 24.14 | 24.14 | +0.441% | 0 | +39.403% | |
| 2025-05-07 | 24.03 | 24.03 | 24.03 | 24.03 | -0.478% | 4 | +40.018% | |
| 2025-05-06 | 24.14 | 24.14 | 24.14 | 24.14 | +0.288% | 5 | +39.349% | |
| 2025-05-05 | 24.07 | 24.07 | 24.07 | 24.07 | -0.792% | 0 | +39.751% | |
| 2025-05-02 | 24.27 | 24.27 | 24.27 | 24.27 | +1.466% | 1 | +38.643% | |
| 2025-05-01 | 23.92 | 23.92 | 23.92 | 23.92 | +0.153% | 0 | +40.676% | |
| 2025-04-30 | 23.88 | 23.88 | 23.88 | 23.88 | -1.817% | 45 | +40.892% | |
| 2025-04-29 | 24.32 | 24.32 | 24.32 | 24.32 | -0.458% | 0 | +38.332% | |
| 2025-04-28 | 24.43 | 24.43 | 24.43 | 24.43 | +0.800% | 0 | +37.699% | |
| 2025-04-25 | 24.24 | 24.24 | 24.24 | 24.24 | -0.199% | 8 | +38.800% | |
| 2025-04-24 | 24.29 | 24.29 | 24.29 | 24.29 | +1.571% | 30 | +38.523% | |
| 2025-04-23 | 23.91 | 23.91 | 23.91 | 23.91 | +0.010% | 0 | +40.699% | |
| 2025-04-22 | 23.91 | 23.91 | 23.91 | 23.91 | +1.805% | 0 | +40.713% | |
| 2025-04-21 | 23.49 | 23.49 | 23.49 | 23.49 | -0.932% | 4 | +43.253% | |
| 2025-04-17 | 23.71 | 23.71 | 23.71 | 23.71 | +0.765% | 3 | +41.918% | |
| 2025-04-16 | 23.43 | 23.53 | 23.42 | 23.53 | +0.717% | 1,000 | +43.003% | |
| 2025-04-15 | 23.36 | 23.36 | 23.36 | 23.36 | -0.361% | 0 | +44.028% | |
| 2025-04-14 | 23.50 | 23.50 | 23.44 | 23.44 | 0.000% | 2,000 | +43.508% |