PNRG
PrimeEnergy Resources Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:55:39 AM EDT
208.99USD+2.116%(+4.33)31,374
206.95Bid211.99Ask5.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
205.32USD+0.322%(+0.66)
PNRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 202.60 | 208.99 | 201.00 | 208.99 | +2.116% | 31,374 | 0.000% |
| 2026-10-02 | 199.17 | 208.58 | 199.17 | 204.66 | +1.609% | 35,478 | +2.116% |
| 2026-10-01 | 198.11 | 203.88 | 197.91 | 201.42 | +1.985% | 46,456 | +3.758% |
| 2026-09-30 | 199.78 | 202.00 | 197.50 | 197.50 | -1.022% | 38,978 | +5.818% |
| 2026-09-29 | 204.59 | 205.06 | 199.54 | 199.54 | -3.501% | 36,079 | +4.736% |
| 2026-09-28 | 209.35 | 209.43 | 204.72 | 206.78 | -0.906% | 50,204 | +1.069% |
| 2026-09-25 | 209.08 | 211.78 | 205.00 | 208.67 | -1.034% | 88,453 | +0.153% |
| 2026-09-24 | 201.23 | 214.26 | 200.63 | 210.85 | +7.210% | 160,718 | -0.882% |
| 2026-09-23 | 202.34 | 202.34 | 192.91 | 196.67 | -1.344% | 179,186 | +6.264% |
| 2026-09-22 | 207.40 | 207.40 | 199.24 | 199.35 | -4.384% | 167,974 | +4.836% |
| 2026-09-21 | 209.75 | 211.00 | 207.10 | 208.49 | -1.288% | 93,001 | +0.240% |
| 2026-09-18 | 211.17 | 215.28 | 208.24 | 211.21 | -0.481% | 93,252 | -1.051% |
| 2026-09-17 | 208.99 | 212.23 | 206.66 | 212.23 | +2.073% | 76,671 | -1.527% |
| 2026-09-16 | 210.25 | 210.49 | 205.52 | 207.92 | -2.568% | 55,445 | +0.515% |
| 2026-09-15 | 209.52 | 218.00 | 209.52 | 213.40 | +1.190% | 94,683 | -2.067% |
| 2026-09-14 | 212.42 | 215.92 | 210.38 | 210.89 | -0.104% | 58,628 | -0.901% |
| 2026-09-11 | 211.29 | 214.34 | 209.22 | 211.11 | -1.585% | 51,037 | -1.004% |
| 2026-09-10 | 217.90 | 217.91 | 212.49 | 214.51 | -0.177% | 92,229 | -2.573% |
| 2026-09-09 | 218.65 | 219.35 | 214.01 | 214.89 | -0.292% | 75,299 | -2.746% |
| 2026-09-08 | 217.35 | 222.52 | 210.47 | 215.52 | -0.842% | 170,842 | -3.030% |
| 2026-09-04 | 215.01 | 217.51 | 209.04 | 217.35 | +0.929% | 74,803 | -3.846% |
| 2026-09-03 | 216.04 | 220.99 | 212.57 | 215.35 | -0.319% | 74,841 | -2.953% |
| 2026-09-02 | 215.66 | 223.55 | 215.01 | 216.04 | -0.826% | 75,761 | -3.263% |
| 2026-09-01 | 213.40 | 219.90 | 210.08 | 217.84 | +3.203% | 204,586 | -4.063% |
| 2026-08-31 | 215.83 | 215.83 | 209.72 | 211.08 | +0.658% | 170,296 | -0.990% |
| 2026-08-28 | 206.34 | 210.38 | 203.20 | 209.70 | -0.375% | 161,314 | -0.339% |
| 2026-08-27 | 209.11 | 211.97 | 204.43 | 210.49 | +0.814% | 82,907 | -0.713% |
| 2026-08-26 | 202.41 | 213.15 | 202.29 | 208.79 | +0.811% | 122,236 | +0.096% |
| 2026-08-25 | 204.79 | 214.99 | 198.47 | 207.11 | +0.068% | 73,240 | +0.908% |
| 2026-08-24 | 209.16 | 211.94 | 204.31 | 206.97 | -2.671% | 100,271 | +0.976% |
| 2026-08-21 | 211.87 | 216.00 | 210.02 | 212.65 | -0.617% | 68,642 | -1.721% |
| 2026-08-20 | 213.68 | 218.90 | 212.08 | 213.97 | +0.293% | 85,763 | -2.327% |
| 2026-08-19 | 214.83 | 220.45 | 210.18 | 213.34 | +0.299% | 138,868 | -2.041% |
| 2026-08-18 | 207.44 | 214.60 | 199.63 | 212.71 | +1.002% | 147,016 | -1.749% |
| 2026-08-17 | 201.80 | 227.63 | 201.29 | 210.60 | +4.787% | 216,167 | -0.764% |
| 2026-08-14 | 199.68 | 200.99 | 193.00 | 200.98 | +2.756% | 44,549 | +3.985% |
| 2026-08-13 | 196.90 | 201.17 | 192.10 | 195.59 | -2.156% | 67,749 | +6.851% |
| 2026-08-12 | 195.86 | 201.47 | 189.31 | 199.90 | +2.586% | 93,590 | +4.547% |
| 2026-08-11 | 199.60 | 201.40 | 193.89 | 194.86 | -1.422% | 52,046 | +7.251% |
| 2026-08-10 | 187.32 | 198.20 | 187.00 | 197.67 | +7.254% | 54,385 | +5.727% |
| 2026-08-07 | 182.94 | 186.60 | 182.05 | 184.30 | +0.854% | 36,774 | +13.397% |
| 2026-08-06 | 188.04 | 188.96 | 182.74 | 182.74 | -2.116% | 66,239 | +14.365% |
| 2026-08-05 | 183.66 | 188.54 | 180.41 | 186.69 | +0.113% | 80,291 | +11.945% |
| 2026-08-04 | 181.01 | 187.89 | 181.01 | 186.48 | +0.452% | 77,690 | +12.071% |
| 2026-08-03 | 181.02 | 191.02 | 179.30 | 185.64 | +0.837% | 92,527 | +12.578% |
| 2026-07-31 | 181.57 | 185.82 | 180.23 | 184.10 | +1.904% | 87,686 | +13.520% |
| 2026-07-30 | 186.69 | 186.69 | 178.25 | 180.66 | -2.007% | 77,102 | +15.681% |
| 2026-07-29 | 187.59 | 189.50 | 180.24 | 184.36 | +2.054% | 74,596 | +13.360% |
| 2026-07-28 | 181.81 | 186.60 | 178.10 | 180.65 | -0.725% | 63,028 | +15.688% |
| 2026-07-27 | 185.48 | 185.48 | 179.94 | 181.97 | -2.794% | 91,515 | +14.849% |
| 2026-07-24 | 187.62 | 190.18 | 185.70 | 187.20 | -1.598% | 28,914 | +11.640% |
| 2026-07-23 | 196.49 | 198.75 | 189.08 | 190.24 | -1.631% | 101,403 | +9.856% |
| 2026-07-22 | 192.74 | 198.56 | 190.53 | 193.40 | +1.862% | 85,607 | +8.064% |
| 2026-07-21 | 187.41 | 191.25 | 185.66 | 189.86 | +1.399% | 84,274 | +10.076% |
| 2026-07-20 | 187.77 | 190.17 | 182.90 | 187.24 | +0.391% | 82,075 | +11.616% |
| 2026-07-17 | 189.20 | 191.99 | 182.11 | 186.51 | +0.102% | 44,457 | +12.053% |
| 2026-07-16 | 188.32 | 192.34 | 185.26 | 186.32 | -1.104% | 60,263 | +12.167% |
| 2026-07-15 | 189.72 | 190.33 | 183.80 | 188.40 | +0.080% | 71,745 | +10.929% |
| 2026-07-14 | 182.02 | 188.85 | 182.02 | 188.25 | +3.185% | 56,725 | +11.017% |
| 2026-07-13 | 180.99 | 186.00 | 180.60 | 182.44 | +2.963% | 58,827 | +14.553% |
| 2026-07-10 | 179.82 | 179.82 | 170.00 | 177.19 | -1.243% | 57,349 | +17.947% |
| 2026-07-09 | 182.19 | 182.58 | 177.80 | 179.42 | -2.974% | 84,726 | +16.481% |
| 2026-07-08 | 184.00 | 186.93 | 175.70 | 184.92 | +2.557% | 98,888 | +13.016% |
| 2026-07-07 | 174.81 | 180.56 | 174.30 | 180.31 | +3.078% | 46,081 | +15.906% |
| 2026-07-06 | 175.48 | 177.69 | 172.39 | 174.93 | +0.938% | 94,102 | +19.474% |
| 2026-07-02 | 172.34 | 176.70 | 171.62 | 173.30 | +1.911% | 48,692 | +20.594% |
| 2026-07-01 | 168.55 | 178.20 | 168.55 | 170.05 | +1.893% | 43,166 | +22.899% |
| 2026-06-30 | 173.10 | 175.11 | 161.05 | 166.89 | -2.140% | 98,963 | +25.226% |
| 2026-06-29 | 173.89 | 175.89 | 167.60 | 170.54 | -2.331% | 64,106 | +22.546% |
| 2026-06-26 | 171.46 | 175.98 | 168.85 | 174.61 | +2.231% | 67,317 | +19.690% |
| 2026-06-25 | 169.60 | 174.73 | 167.11 | 170.80 | -0.623% | 46,020 | +22.359% |
| 2026-06-24 | 168.02 | 175.90 | 167.00 | 171.87 | -0.458% | 91,177 | +21.598% |
| 2026-06-23 | 175.46 | 176.75 | 167.72 | 172.66 | -2.738% | 45,166 | +21.041% |
| 2026-06-22 | 190.50 | 190.50 | 171.93 | 177.52 | +1.272% | 95,083 | +17.728% |
| 2026-06-18 | 179.34 | 179.34 | 170.23 | 175.29 | -1.106% | 77,426 | +19.225% |
| 2026-06-17 | 176.91 | 180.72 | 174.94 | 177.25 | +0.425% | 118,065 | +17.907% |
| 2026-06-16 | 178.10 | 178.10 | 170.40 | 176.50 | -0.898% | 45,560 | +18.408% |
| 2026-06-15 | 180.96 | 183.57 | 171.69 | 178.10 | -6.588% | 58,511 | +17.344% |
| 2026-06-12 | 192.98 | 198.50 | 187.58 | 190.66 | +1.892% | 36,177 | +9.614% |
| 2026-06-11 | 187.02 | 190.73 | 184.58 | 187.12 | -2.272% | 38,700 | +11.688% |
| 2026-06-10 | 189.76 | 196.78 | 189.73 | 191.47 | +4.037% | 30,268 | +9.150% |
| 2026-06-09 | 185.40 | 185.66 | 179.00 | 184.04 | -3.086% | 37,778 | +13.557% |
| 2026-06-08 | 183.60 | 190.00 | 183.21 | 189.90 | +3.431% | 49,346 | +10.053% |
| 2026-06-05 | 184.49 | 188.56 | 182.47 | 183.60 | -0.515% | 26,857 | +13.829% |
| 2026-06-04 | 180.25 | 185.71 | 180.25 | 184.55 | +0.223% | 28,419 | +13.243% |
| 2026-06-03 | 183.58 | 186.66 | 179.96 | 184.14 | +0.865% | 62,493 | +13.495% |
| 2026-06-02 | 179.57 | 190.00 | 179.57 | 182.56 | +0.143% | 38,895 | +14.477% |
| 2026-06-01 | 166.96 | 185.17 | 166.96 | 182.30 | +10.740% | 57,726 | +14.641% |
| 2026-05-29 | 177.01 | 177.26 | 156.50 | 164.62 | -6.989% | 118,542 | +26.953% |
| 2026-05-28 | 231.80 | 231.80 | 176.01 | 176.99 | -23.895% | 87,627 | +18.080% |
| 2026-05-27 | 249.29 | 249.29 | 232.16 | 232.56 | -6.786% | 34,080 | -10.135% |
| 2026-05-26 | 260.49 | 263.11 | 247.30 | 249.49 | -3.761% | 34,301 | -16.233% |
| 2026-05-22 | 245.65 | 259.24 | 245.65 | 259.24 | +4.545% | 52,162 | -19.384% |
| 2026-05-21 | 242.66 | 251.44 | 238.70 | 247.97 | +0.809% | 40,270 | -15.720% |
| 2026-05-20 | 257.39 | 266.50 | 234.00 | 245.98 | -7.142% | 116,248 | -15.038% |
| 2026-05-19 | 275.86 | 278.90 | 262.60 | 264.90 | -2.821% | 84,467 | -21.106% |
| 2026-05-18 | 268.16 | 275.24 | 268.16 | 272.59 | +1.652% | 27,762 | -23.332% |
| 2026-05-15 | 253.74 | 268.16 | 253.10 | 268.16 | +5.841% | 33,083 | -22.065% |
| 2026-05-14 | 251.34 | 256.00 | 248.50 | 253.36 | +0.740% | 29,460 | -17.513% |
| 2026-05-13 | 248.40 | 251.50 | 236.67 | 251.50 | +0.339% | 27,491 | -16.903% |
| 2026-05-12 | 241.51 | 250.65 | 230.15 | 250.65 | +4.355% | 35,089 | -16.621% |
| 2026-05-11 | 240.96 | 248.00 | 236.05 | 240.19 | +0.477% | 48,865 | -12.990% |
| 2026-05-08 | 230.64 | 240.50 | 224.66 | 239.05 | +4.846% | 36,567 | -12.575% |
| 2026-05-07 | 225.21 | 231.84 | 221.47 | 228.00 | -1.213% | 26,674 | -8.338% |
| 2026-05-06 | 228.71 | 230.81 | 215.79 | 230.80 | -1.270% | 80,816 | -9.450% |
| 2026-05-05 | 226.23 | 237.30 | 224.29 | 233.77 | +2.244% | 41,616 | -10.600% |
| 2026-05-04 | 218.87 | 230.00 | 215.00 | 228.64 | +5.642% | 60,347 | -8.594% |
| 2026-05-01 | 218.64 | 225.78 | 207.56 | 216.43 | -2.329% | 54,823 | -3.438% |
| 2026-04-30 | 208.59 | 221.59 | 205.98 | 221.59 | +3.527% | 27,326 | -5.686% |
| 2026-04-29 | 214.94 | 217.35 | 207.14 | 214.04 | +1.182% | 83,520 | -2.359% |
| 2026-04-28 | 219.21 | 222.57 | 209.60 | 211.54 | -3.499% | 70,314 | -1.205% |
| 2026-04-27 | 233.25 | 240.50 | 217.72 | 219.21 | -4.691% | 69,629 | -4.662% |
| 2026-04-24 | 232.64 | 237.60 | 223.02 | 230.00 | -1.781% | 89,018 | -9.135% |
| 2026-04-23 | 226.21 | 235.75 | 220.00 | 234.17 | +5.070% | 61,096 | -10.753% |
| 2026-04-22 | 214.80 | 224.87 | 209.82 | 222.87 | +3.757% | 96,949 | -6.228% |
| 2026-04-21 | 195.78 | 217.50 | 195.40 | 214.80 | +7.551% | 131,581 | -2.705% |
| 2026-04-20 | 202.59 | 206.38 | 198.93 | 199.72 | -0.290% | 44,576 | +4.641% |
| 2026-04-17 | 196.80 | 201.73 | 178.64 | 200.30 | -2.838% | 81,796 | +4.338% |
| 2026-04-16 | 191.30 | 208.91 | 191.30 | 206.15 | +7.331% | 45,207 | +1.378% |
| 2026-04-15 | 198.05 | 198.56 | 188.01 | 192.07 | -3.044% | 41,395 | +8.809% |
| 2026-04-14 | 215.47 | 215.47 | 197.98 | 198.10 | -8.748% | 59,198 | +5.497% |
| 2026-04-13 | 223.50 | 227.00 | 208.34 | 217.09 | -1.515% | 124,808 | -3.731% |
| 2026-04-10 | 225.54 | 226.45 | 219.60 | 220.43 | -1.369% | 140,194 | -5.190% |
| 2026-04-09 | 230.40 | 232.80 | 221.49 | 223.49 | -2.894% | 101,281 | -6.488% |
| 2026-04-08 | 227.50 | 231.71 | 213.61 | 230.15 | -5.715% | 199,823 | -9.194% |
| 2026-04-07 | 239.50 | 249.50 | 239.50 | 244.10 | +2.305% | 194,605 | -14.383% |
| 2026-04-06 | 231.42 | 239.15 | 228.01 | 238.60 | +1.896% | 149,975 | -12.410% |
| 2026-04-02 | 231.53 | 240.00 | 221.34 | 234.16 | +1.964% | 87,611 | -10.749% |
| 2026-04-01 | 231.30 | 231.30 | 218.01 | 229.65 | -1.374% | 74,567 | -8.996% |
| 2026-03-31 | 239.44 | 242.11 | 226.77 | 232.85 | -0.928% | 103,902 | -10.247% |
| 2026-03-30 | 244.62 | 244.62 | 232.20 | 235.03 | -2.242% | 30,587 | -11.079% |
| 2026-03-27 | 228.88 | 240.42 | 228.58 | 240.42 | +5.907% | 62,406 | -13.073% |
| 2026-03-26 | 224.10 | 230.00 | 221.55 | 227.01 | +1.580% | 22,856 | -7.938% |
| 2026-03-25 | 221.54 | 224.49 | 216.01 | 223.48 | -0.516% | 21,354 | -6.484% |
| 2026-03-24 | 218.97 | 229.32 | 211.75 | 224.64 | +2.426% | 43,671 | -6.967% |
| 2026-03-23 | 214.65 | 221.44 | 212.90 | 219.32 | +1.631% | 34,626 | -4.710% |
| 2026-03-20 | 218.76 | 224.20 | 214.31 | 215.80 | -1.200% | 91,351 | -3.156% |
| 2026-03-19 | 217.98 | 225.00 | 216.96 | 218.42 | +0.160% | 57,152 | -4.317% |
| 2026-03-18 | 211.05 | 219.51 | 211.05 | 218.07 | +2.501% | 49,504 | -4.164% |
| 2026-03-17 | 215.00 | 220.85 | 211.92 | 212.75 | +2.659% | 45,298 | -1.767% |
| 2026-03-16 | 207.30 | 212.99 | 202.20 | 207.24 | +0.768% | 25,375 | +0.844% |
| 2026-03-13 | 210.52 | 210.52 | 205.66 | 205.66 | -2.986% | 26,904 | +1.619% |
| 2026-03-12 | 209.99 | 218.90 | 208.51 | 211.99 | +0.746% | 63,750 | -1.415% |
| 2026-03-11 | 201.27 | 212.65 | 195.64 | 210.42 | +3.962% | 26,859 | -0.680% |
| 2026-03-10 | 199.70 | 210.00 | 199.70 | 202.40 | +0.355% | 31,392 | +3.256% |
| 2026-03-09 | 209.98 | 212.99 | 199.42 | 201.69 | -3.078% | 22,370 | +3.622% |
| 2026-03-06 | 211.95 | 213.20 | 207.10 | 208.09 | -1.041% | 61,246 | +0.433% |
| 2026-03-05 | 205.50 | 216.00 | 205.50 | 210.28 | +3.144% | 73,889 | -0.613% |
| 2026-03-04 | 198.83 | 204.01 | 194.87 | 203.87 | +1.201% | 66,754 | +2.511% |
| 2026-03-03 | 206.09 | 208.51 | 200.00 | 201.45 | -2.057% | 25,817 | +3.743% |
| 2026-03-02 | 204.31 | 207.00 | 201.45 | 205.68 | +3.409% | 90,860 | +1.609% |
| 2026-02-27 | 184.70 | 198.90 | 183.00 | 198.90 | +8.511% | 45,797 | +5.073% |
| 2026-02-26 | 181.22 | 186.10 | 177.60 | 183.30 | -0.326% | 28,735 | +14.015% |
| 2026-02-25 | 188.41 | 188.41 | 180.22 | 183.90 | +0.098% | 41,190 | +13.643% |
| 2026-02-24 | 185.05 | 189.20 | 179.60 | 183.72 | -0.141% | 35,699 | +13.755% |
| 2026-02-23 | 189.44 | 192.31 | 182.42 | 183.98 | -2.159% | 38,920 | +13.594% |
| 2026-02-20 | 179.32 | 189.25 | 175.38 | 188.04 | +3.019% | 69,962 | +11.141% |
| 2026-02-19 | 174.57 | 184.49 | 172.57 | 182.53 | +5.090% | 69,371 | +14.496% |
| 2026-02-18 | 170.48 | 174.66 | 170.29 | 173.69 | +3.696% | 40,510 | +20.324% |
| 2026-02-17 | 174.18 | 179.99 | 167.25 | 167.50 | -2.565% | 41,937 | +24.770% |
| 2026-02-13 | 175.00 | 179.63 | 171.86 | 171.91 | -1.934% | 22,008 | +21.569% |
| 2026-02-12 | 196.68 | 196.68 | 172.58 | 175.30 | -11.105% | 50,661 | +19.218% |
| 2026-02-11 | 191.53 | 199.85 | 191.53 | 197.20 | +4.008% | 84,124 | +5.979% |
| 2026-02-10 | 192.32 | 193.21 | 184.54 | 189.60 | -1.746% | 94,194 | +10.227% |
| 2026-02-09 | 194.95 | 202.82 | 192.97 | 192.97 | -0.031% | 47,870 | +8.302% |
| 2026-02-06 | 191.25 | 195.76 | 188.97 | 193.03 | +1.595% | 45,420 | +8.268% |
| 2026-02-05 | 188.16 | 190.00 | 182.98 | 190.00 | -0.524% | 67,475 | +9.995% |
| 2026-02-04 | 181.73 | 191.65 | 181.26 | 191.00 | +5.350% | 38,025 | +9.419% |
| 2026-02-03 | 176.27 | 181.63 | 173.49 | 181.30 | +3.482% | 58,190 | +15.273% |
| 2026-02-02 | 178.85 | 181.20 | 171.09 | 175.20 | -4.309% | 58,159 | +19.287% |
| 2026-01-30 | 181.62 | 184.35 | 178.72 | 183.09 | +0.060% | 56,689 | +14.146% |
| 2026-01-29 | 185.00 | 192.00 | 182.18 | 182.98 | +0.445% | 65,784 | +14.215% |
| 2026-01-28 | 175.95 | 183.20 | 175.89 | 182.17 | +3.517% | 46,093 | +14.723% |
| 2026-01-27 | 173.34 | 177.85 | 173.34 | 175.98 | +2.308% | 29,687 | +18.758% |
| 2026-01-26 | 172.26 | 173.31 | 169.28 | 172.01 | +0.035% | 56,201 | +21.499% |
| 2026-01-23 | 172.75 | 177.83 | 171.34 | 171.95 | +2.023% | 28,514 | +21.541% |
| 2026-01-22 | 177.72 | 179.06 | 168.14 | 168.54 | -4.866% | 39,007 | +24.000% |
| 2026-01-21 | 174.17 | 178.12 | 173.16 | 177.16 | +3.126% | 86,216 | +17.967% |
| 2026-01-20 | 167.99 | 172.70 | 163.26 | 171.79 | +1.471% | 70,180 | +21.654% |
| 2026-01-16 | 171.49 | 175.42 | 168.44 | 169.30 | -1.168% | 31,106 | +23.444% |
| 2026-01-15 | 176.56 | 176.86 | 169.58 | 171.30 | -3.829% | 49,187 | +22.002% |
| 2026-01-14 | 180.00 | 186.00 | 176.94 | 178.12 | -0.686% | 45,586 | +17.331% |
| 2026-01-13 | 179.55 | 186.69 | 178.94 | 179.35 | -1.564% | 68,615 | +16.526% |
| 2026-01-12 | 175.85 | 184.82 | 175.85 | 182.20 | +3.682% | 44,176 | +14.704% |
| 2026-01-09 | 170.12 | 176.91 | 166.22 | 175.73 | +5.861% | 98,463 | +18.927% |
| 2026-01-08 | 163.20 | 167.11 | 163.20 | 166.00 | +0.442% | 38,771 | +25.898% |
| 2026-01-07 | 167.78 | 171.05 | 163.39 | 165.27 | -0.211% | 49,283 | +26.454% |
| 2026-01-06 | 165.06 | 174.37 | 165.06 | 165.62 | -4.100% | 95,520 | +26.186% |
| 2026-01-05 | 181.03 | 181.03 | 169.08 | 172.70 | -3.546% | 93,008 | +21.013% |
| 2026-01-02 | 171.01 | 179.32 | 169.41 | 179.05 | +4.708% | 74,628 | +16.722% |
| 2025-12-31 | 177.91 | 180.46 | 170.46 | 171.00 | -3.056% | 95,053 | +22.216% |
| 2025-12-30 | 178.12 | 180.78 | 175.57 | 176.39 | -0.866% | 46,434 | +18.482% |
| 2025-12-29 | 181.00 | 182.93 | 177.87 | 177.93 | +1.304% | 32,274 | +17.456% |
| 2025-12-26 | 178.87 | 183.82 | 173.80 | 175.64 | -2.913% | 109,243 | +18.988% |
| 2025-12-24 | 178.63 | 183.24 | 175.67 | 180.91 | +2.140% | 16,678 | +15.522% |
| 2025-12-23 | 176.89 | 180.69 | 176.39 | 177.12 | -0.326% | 50,858 | +17.993% |
| 2025-12-22 | 170.73 | 177.93 | 170.73 | 177.70 | +5.491% | 74,606 | +17.608% |
| 2025-12-19 | 167.81 | 175.65 | 167.42 | 168.45 | +0.772% | 116,878 | +24.066% |
| 2025-12-18 | 167.74 | 168.81 | 165.60 | 167.16 | -1.176% | 35,772 | +25.024% |
| 2025-12-17 | 167.83 | 170.17 | 165.30 | 169.15 | +1.772% | 45,294 | +23.553% |
| 2025-12-16 | 164.10 | 167.40 | 162.83 | 166.21 | -0.524% | 22,036 | +25.742% |
| 2025-12-15 | 173.51 | 175.53 | 165.52 | 167.08 | -3.609% | 47,695 | +25.084% |
| 2025-12-12 | 186.75 | 186.96 | 172.41 | 173.34 | -6.057% | 55,836 | +20.570% |
| 2025-12-11 | 190.00 | 192.51 | 184.34 | 184.51 | -3.083% | 32,720 | +13.268% |
| 2025-12-10 | 191.99 | 192.00 | 184.39 | 190.38 | -0.926% | 43,635 | +9.775% |
| 2025-12-09 | 183.17 | 193.70 | 183.17 | 192.16 | +3.870% | 47,226 | +8.758% |
| 2025-12-08 | 183.11 | 191.45 | 182.59 | 185.00 | -2.632% | 25,930 | +12.968% |
| 2025-12-05 | 190.50 | 198.63 | 189.32 | 190.00 | -1.457% | 28,134 | +9.995% |
| 2025-12-04 | 187.98 | 195.75 | 187.34 | 192.81 | +3.096% | 34,948 | +8.392% |
| 2025-12-03 | 183.35 | 187.91 | 180.36 | 187.02 | +3.297% | 33,138 | +11.747% |
| 2025-12-02 | 180.91 | 183.50 | 178.25 | 181.05 | -0.209% | 65,310 | +15.432% |
| 2025-12-01 | 182.77 | 186.86 | 174.67 | 181.43 | -1.187% | 79,878 | +15.190% |
| 2025-11-28 | 173.11 | 183.61 | 166.41 | 183.61 | +5.390% | 40,219 | +13.823% |
| 2025-11-26 | 167.60 | 175.37 | 167.60 | 174.22 | +3.950% | 20,305 | +19.958% |
| 2025-11-25 | 165.05 | 167.60 | 154.06 | 167.60 | +1.631% | 46,011 | +24.696% |
| 2025-11-24 | 152.14 | 167.99 | 148.78 | 164.91 | +9.786% | 63,526 | +26.730% |
| 2025-11-21 | 146.01 | 151.27 | 145.99 | 150.21 | +2.715% | 50,230 | +39.132% |
| 2025-11-20 | 144.59 | 152.80 | 144.59 | 146.24 | +2.697% | 61,573 | +42.909% |
| 2025-11-19 | 140.59 | 145.45 | 138.01 | 142.40 | -1.453% | 45,886 | +46.763% |
| 2025-11-18 | 135.95 | 144.68 | 134.20 | 144.50 | +6.823% | 25,072 | +44.630% |
| 2025-11-17 | 139.83 | 139.83 | 133.40 | 135.27 | -3.081% | 47,246 | +54.498% |
| 2025-11-14 | 141.93 | 144.19 | 135.43 | 139.57 | -1.822% | 65,217 | +49.738% |
| 2025-11-13 | 141.24 | 145.54 | 139.69 | 142.16 | +1.203% | 38,253 | +47.010% |
| 2025-11-12 | 144.05 | 147.59 | 139.88 | 140.47 | -3.794% | 29,856 | +48.779% |
| 2025-11-11 | 144.00 | 148.15 | 141.48 | 146.01 | +1.905% | 66,543 | +43.134% |
| 2025-11-10 | 137.99 | 145.14 | 136.40 | 143.28 | +4.147% | 82,821 | +45.861% |
| 2025-11-07 | 133.73 | 140.03 | 131.79 | 137.57 | +3.184% | 64,242 | +51.910% |
| 2025-11-06 | 132.99 | 136.05 | 132.98 | 133.33 | -0.052% | 29,162 | +56.746% |
| 2025-11-05 | 135.24 | 135.52 | 132.11 | 133.40 | +0.203% | 23,421 | +56.664% |
| 2025-11-04 | 132.09 | 135.69 | 130.70 | 133.13 | -1.495% | 63,756 | +56.982% |
| 2025-11-03 | 137.28 | 138.03 | 133.59 | 135.15 | -0.067% | 48,417 | +54.636% |
| 2025-10-31 | 131.01 | 137.68 | 130.11 | 135.24 | +2.875% | 90,081 | +54.533% |
| 2025-10-30 | 128.26 | 132.20 | 126.40 | 131.46 | +1.970% | 43,400 | +58.976% |
| 2025-10-29 | 131.45 | 138.97 | 127.21 | 128.92 | -2.200% | 68,649 | +62.108% |
| 2025-10-28 | 151.73 | 151.81 | 128.80 | 131.82 | -12.927% | 104,611 | +58.542% |
| 2025-10-27 | 158.19 | 159.00 | 150.51 | 151.39 | -3.259% | 196,668 | +38.047% |
| 2025-10-24 | 161.27 | 162.63 | 155.29 | 156.49 | -2.157% | 97,704 | +33.548% |
| 2025-10-23 | 157.17 | 162.63 | 156.29 | 159.94 | +3.340% | 130,571 | +30.668% |
| 2025-10-22 | 153.21 | 155.80 | 151.26 | 154.77 | +1.137% | 173,582 | +35.033% |
| 2025-10-21 | 160.76 | 160.76 | 152.28 | 153.03 | -3.694% | 133,375 | +36.568% |
| 2025-10-20 | 153.55 | 160.40 | 153.55 | 158.90 | +2.728% | 169,051 | +31.523% |
| 2025-10-17 | 156.86 | 159.38 | 152.83 | 154.68 | -1.097% | 191,802 | +35.111% |
| 2025-10-16 | 165.43 | 165.99 | 153.37 | 156.40 | -4.211% | 180,100 | +33.630% |
| 2025-10-15 | 163.05 | 169.38 | 157.01 | 163.27 | +0.159% | 245,278 | +28.003% |
| 2025-10-14 | 156.82 | 164.77 | 154.90 | 163.01 | +2.683% | 99,642 | +28.207% |
| 2025-10-13 | 152.85 | 159.47 | 149.87 | 158.75 | +5.847% | 205,717 | +31.647% |
| 2025-10-10 | 160.70 | 162.42 | 149.22 | 149.98 | -6.810% | 189,659 | +39.345% |
| 2025-10-09 | 164.51 | 167.90 | 159.26 | 160.94 | -2.146% | 227,301 | +29.856% |
| 2025-10-08 | 171.24 | 171.24 | 164.47 | 164.47 | -3.116% | 197,888 | +27.069% |
| 2025-10-07 | 166.18 | 170.54 | 162.97 | 169.76 | +2.087% | 173,711 | +23.109% |
| 2025-10-06 | 166.80 | 167.83 | 160.86 | 166.29 | +1.694% | 181,978 | +25.678% |
| 2025-10-03 | 158.31 | 166.99 | 158.31 | 163.52 | +2.617% | 123,077 | +27.807% |
| 2025-10-02 | 170.19 | 171.86 | 157.44 | 159.35 | -7.017% | 108,038 | +31.152% |
| 2025-10-01 | 165.68 | 171.82 | 160.26 | 171.38 | +2.601% | 103,737 | +21.949% |
| 2025-09-30 | 158.15 | 167.92 | 156.95 | 167.03 | +3.803% | 52,371 | +25.121% |
| 2025-09-29 | 171.55 | 171.55 | 160.29 | 160.91 | -6.684% | 84,165 | +29.880% |
| 2025-09-26 | 171.01 | 177.70 | 169.90 | 172.44 | +0.049% | 160,097 | +21.199% |
| 2025-09-25 | 172.77 | 175.60 | 169.02 | 172.35 | -1.311% | 79,013 | +21.259% |
| 2025-09-24 | 175.89 | 177.23 | 173.13 | 174.64 | +0.703% | 68,632 | +19.669% |
| 2025-09-23 | 171.79 | 180.81 | 171.20 | 173.42 | +1.659% | 29,541 | +20.511% |
| 2025-09-22 | 161.09 | 171.69 | 161.09 | 170.59 | +3.063% | 25,239 | +22.510% |
| 2025-09-19 | 170.65 | 171.73 | 163.53 | 165.52 | -3.633% | 62,618 | +26.263% |
| 2025-09-18 | 173.76 | 175.97 | 169.49 | 171.76 | +0.269% | 46,863 | +21.676% |
| 2025-09-17 | 176.05 | 176.50 | 170.48 | 171.30 | -2.593% | 75,309 | +22.002% |
| 2025-09-16 | 173.36 | 177.00 | 172.53 | 175.86 | +2.277% | 62,208 | +18.839% |
| 2025-09-15 | 172.21 | 172.39 | 164.96 | 171.94 | +0.859% | 96,999 | +21.545% |
| 2025-09-12 | 168.52 | 176.29 | 165.32 | 170.48 | +2.978% | 102,407 | +22.589% |
| 2025-09-11 | 162.90 | 166.19 | 160.63 | 165.55 | +1.452% | 50,824 | +26.240% |
| 2025-09-10 | 154.44 | 164.58 | 153.53 | 163.18 | +6.675% | 54,811 | +28.073% |
| 2025-09-09 | 154.14 | 155.51 | 150.80 | 152.97 | -0.241% | 73,409 | +36.622% |
| 2025-09-08 | 154.39 | 155.40 | 143.96 | 153.34 | +0.485% | 62,561 | +36.292% |
| 2025-09-05 | 152.92 | 154.47 | 147.39 | 152.60 | -0.812% | 91,217 | +36.953% |
| 2025-09-04 | 150.56 | 154.00 | 148.68 | 153.85 | +2.714% | 39,332 | +35.840% |
| 2025-09-03 | 159.24 | 159.24 | 148.50 | 149.78 | -0.745% | 81,472 | +39.527% |
| 2025-09-02 | 150.26 | 152.22 | 145.90 | 150.91 | -0.238% | 92,431 | +38.487% |
| 2025-08-29 | 151.20 | 153.60 | 150.30 | 151.27 | +0.518% | 42,510 | +38.157% |
| 2025-08-28 | 152.08 | 153.60 | 149.85 | 150.49 | -1.903% | 69,334 | +38.873% |
| 2025-08-27 | 152.72 | 156.00 | 150.37 | 153.41 | +0.340% | 91,092 | +36.230% |
| 2025-08-26 | 145.32 | 153.84 | 145.22 | 152.89 | +4.726% | 44,545 | +36.693% |
| 2025-08-25 | 149.45 | 151.85 | 145.99 | 145.99 | -2.712% | 30,875 | +43.154% |
| 2025-08-22 | 146.57 | 154.00 | 146.06 | 150.06 | +3.848% | 32,133 | +39.271% |
| 2025-08-21 | 149.90 | 150.82 | 141.50 | 144.50 | -3.602% | 34,582 | +44.630% |
| 2025-08-20 | 148.09 | 150.32 | 144.00 | 149.90 | +0.909% | 30,107 | +39.420% |
| 2025-08-19 | 144.84 | 149.50 | 144.84 | 148.55 | +1.628% | 38,047 | +40.687% |
| 2025-08-18 | 149.41 | 149.99 | 143.90 | 146.17 | -2.155% | 45,306 | +42.977% |
| 2025-08-15 | 163.47 | 164.32 | 148.37 | 149.39 | -8.378% | 76,122 | +39.896% |
| 2025-08-14 | 183.38 | 183.38 | 158.74 | 163.05 | -11.231% | 152,369 | +28.175% |
| 2025-08-13 | 177.77 | 183.84 | 175.47 | 183.68 | +3.464% | 129,979 | +13.779% |
| 2025-08-12 | 173.16 | 177.98 | 171.98 | 177.53 | +3.886% | 125,004 | +17.721% |
| 2025-08-11 | 177.23 | 177.23 | 167.90 | 170.89 | -2.276% | 84,297 | +22.295% |
| 2025-08-08 | 168.59 | 175.50 | 167.65 | 174.87 | +4.838% | 157,812 | +19.512% |
| 2025-08-07 | 169.93 | 171.85 | 165.27 | 166.80 | -0.501% | 120,931 | +25.294% |
| 2025-08-06 | 170.86 | 172.63 | 165.78 | 167.64 | -0.318% | 176,843 | +24.666% |
| 2025-08-05 | 162.60 | 168.93 | 159.95 | 168.18 | +2.677% | 83,247 | +24.269% |
| 2025-08-04 | 157.71 | 163.79 | 157.71 | 163.79 | +3.855% | 37,282 | +27.596% |
| 2025-08-01 | 163.24 | 164.99 | 157.47 | 157.71 | -6.442% | 60,237 | +32.515% |
| 2025-07-31 | 169.01 | 172.58 | 165.35 | 168.57 | -0.666% | 70,982 | +23.978% |
| 2025-07-30 | 183.08 | 183.08 | 165.24 | 169.70 | -6.758% | 78,910 | +23.153% |
| 2025-07-29 | 178.57 | 184.42 | 175.88 | 182.00 | +3.221% | 97,876 | +14.830% |
| 2025-07-28 | 177.39 | 181.22 | 174.72 | 176.32 | -0.311% | 54,668 | +18.529% |
| 2025-07-25 | 177.45 | 177.45 | 172.78 | 176.87 | +0.660% | 65,090 | +18.160% |
| 2025-07-24 | 179.31 | 179.31 | 170.66 | 175.71 | -1.937% | 63,948 | +18.940% |
| 2025-07-23 | 164.44 | 179.92 | 164.44 | 179.18 | +10.455% | 71,299 | +16.637% |
| 2025-07-22 | 156.85 | 164.35 | 156.61 | 162.22 | +3.675% | 14,215 | +28.831% |
| 2025-07-21 | 163.25 | 163.25 | 156.23 | 156.47 | -3.018% | 69,128 | +33.566% |
| 2025-07-18 | 160.50 | 162.89 | 158.17 | 161.34 | +0.844% | 16,891 | +29.534% |
| 2025-07-17 | 154.63 | 160.45 | 152.63 | 159.99 | +3.634% | 39,199 | +30.627% |
| 2025-07-16 | 160.09 | 160.87 | 153.58 | 154.38 | -3.119% | 55,757 | +35.374% |
| 2025-07-15 | 163.84 | 163.84 | 158.40 | 159.35 | -1.872% | 112,789 | +31.152% |
| 2025-07-14 | 163.19 | 163.53 | 158.02 | 162.39 | -0.703% | 114,834 | +28.696% |
| 2025-07-11 | 165.44 | 165.44 | 159.29 | 163.54 | -0.584% | 37,901 | +27.791% |
| 2025-07-10 | 160.63 | 164.95 | 155.88 | 164.50 | +2.858% | 58,040 | +27.046% |
| 2025-07-09 | 164.62 | 166.27 | 159.70 | 159.93 | -3.348% | 127,180 | +30.676% |
| 2025-07-08 | 147.45 | 166.82 | 146.50 | 165.47 | +12.980% | 133,599 | +26.301% |
| 2025-07-07 | 155.00 | 156.49 | 144.23 | 146.46 | -6.648% | 229,767 | +42.694% |
| 2025-07-03 | 153.27 | 157.86 | 152.21 | 156.89 | +3.360% | 50,922 | +33.208% |
| 2025-07-02 | 151.66 | 153.46 | 143.10 | 151.79 | +1.220% | 218,695 | +37.684% |
| 2025-07-01 | 145.02 | 153.53 | 144.90 | 149.96 | +2.446% | 132,522 | +39.364% |
| 2025-06-30 | 151.56 | 153.43 | 145.94 | 146.38 | -3.507% | 192,954 | +42.772% |
| 2025-06-27 | 153.89 | 153.89 | 148.80 | 151.70 | -0.889% | 140,917 | +37.765% |
| 2025-06-26 | 145.35 | 153.53 | 145.35 | 153.06 | +5.551% | 84,560 | +36.541% |
| 2025-06-25 | 148.22 | 148.53 | 143.84 | 145.01 | -2.199% | 177,271 | +44.121% |
| 2025-06-24 | 149.62 | 151.65 | 145.50 | 148.27 | -1.127% | 163,745 | +40.952% |
| 2025-06-23 | 153.35 | 154.99 | 148.88 | 149.96 | -2.185% | 98,110 | +39.364% |
| 2025-06-20 | 148.95 | 154.20 | 147.32 | 153.31 | +3.812% | 185,393 | +36.319% |
| 2025-06-18 | 149.27 | 150.96 | 145.75 | 147.68 | -1.409% | 109,697 | +41.515% |
| 2025-06-17 | 145.35 | 152.50 | 145.35 | 149.79 | +2.913% | 81,123 | +39.522% |
| 2025-06-16 | 154.12 | 154.12 | 142.97 | 145.55 | -0.485% | 94,557 | +43.586% |
| 2025-06-13 | 144.47 | 148.26 | 141.50 | 146.26 | +2.351% | 62,179 | +42.889% |
| 2025-06-12 | 151.22 | 151.22 | 141.54 | 142.90 | -5.270% | 67,024 | +46.249% |
| 2025-06-11 | 145.42 | 151.26 | 143.29 | 150.85 | +5.049% | 125,851 | +38.542% |
| 2025-06-10 | 151.00 | 154.84 | 142.90 | 143.60 | -5.064% | 207,112 | +45.536% |
| 2025-06-09 | 142.93 | 152.01 | 142.75 | 151.26 | +5.042% | 277,547 | +38.166% |
| 2025-06-06 | 145.00 | 148.61 | 138.18 | 144.00 | -0.191% | 116,030 | +45.132% |
| 2025-06-05 | 169.68 | 169.68 | 144.10 | 144.28 | -14.438% | 136,946 | +44.855% |
| 2025-06-04 | 184.67 | 187.00 | 167.73 | 168.62 | -8.711% | 198,803 | +23.941% |
| 2025-06-03 | 187.68 | 190.02 | 180.45 | 184.71 | -0.859% | 269,231 | +13.145% |
| 2025-06-02 | 195.40 | 195.99 | 184.11 | 186.31 | -3.516% | 134,123 | +12.173% |
| 2025-05-30 | 190.51 | 195.64 | 188.30 | 193.10 | +1.010% | 212,039 | +8.229% |
| 2025-05-29 | 194.51 | 194.51 | 188.47 | 191.17 | -1.712% | 225,902 | +9.322% |
| 2025-05-28 | 200.05 | 200.05 | 190.52 | 194.50 | -1.204% | 120,093 | +7.450% |
| 2025-05-27 | 192.00 | 201.00 | 190.04 | 196.87 | +2.552% | 24,155 | +6.156% |
| 2025-05-23 | 187.45 | 192.49 | 186.44 | 191.97 | +1.819% | 38,687 | +8.866% |
| 2025-05-22 | 186.56 | 188.82 | 180.82 | 188.54 | +0.716% | 35,295 | +10.847% |
| 2025-05-21 | 190.60 | 190.60 | 184.63 | 187.20 | -0.431% | 42,895 | +11.640% |
| 2025-05-20 | 185.00 | 189.25 | 183.70 | 188.01 | +2.777% | 67,592 | +11.159% |
| 2025-05-19 | 183.70 | 185.00 | 181.53 | 182.93 | -1.391% | 46,134 | +14.246% |
| 2025-05-16 | 180.95 | 186.59 | 179.14 | 185.51 | +2.776% | 25,562 | +12.657% |
| 2025-05-15 | 182.00 | 183.50 | 178.80 | 180.50 | -0.824% | 19,292 | +15.784% |
| 2025-05-14 | 181.40 | 184.99 | 177.96 | 182.00 | +0.331% | 15,347 | +14.830% |
| 2025-05-13 | 178.90 | 185.14 | 178.90 | 181.40 | +1.642% | 9,530 | +15.209% |
| 2025-05-12 | 178.96 | 182.60 | 175.04 | 178.47 | +5.174% | 14,258 | +17.101% |
| 2025-05-09 | 171.29 | 171.85 | 168.07 | 169.69 | -0.888% | 6,160 | +23.160% |
| 2025-05-08 | 166.44 | 174.01 | 166.44 | 171.21 | +3.126% | 13,587 | +22.066% |
| 2025-05-07 | 169.83 | 171.35 | 162.75 | 166.02 | +0.018% | 12,301 | +25.882% |
| 2025-05-06 | 162.90 | 167.00 | 161.70 | 165.99 | +2.787% | 13,778 | +25.905% |
| 2025-05-05 | 165.80 | 165.80 | 159.73 | 161.49 | -3.398% | 12,331 | +29.414% |
| 2025-05-02 | 169.96 | 170.21 | 167.17 | 167.17 | -2.536% | 4,744 | +25.016% |
| 2025-05-01 | 169.54 | 171.78 | 169.46 | 171.52 | +0.971% | 9,443 | +21.846% |
| 2025-04-30 | 175.00 | 175.00 | 168.51 | 169.87 | -3.745% | 11,871 | +23.029% |
| 2025-04-29 | 172.58 | 176.48 | 170.01 | 176.48 | +2.254% | 10,235 | +18.421% |
| 2025-04-28 | 178.20 | 181.02 | 171.27 | 172.59 | -3.094% | 24,720 | +21.090% |
| 2025-04-25 | 177.11 | 178.50 | 173.20 | 178.10 | -0.730% | 14,891 | +17.344% |
| 2025-04-24 | 177.86 | 183.05 | 176.24 | 179.41 | +1.453% | 13,151 | +16.487% |
| 2025-04-23 | 181.78 | 188.98 | 176.84 | 176.84 | -0.169% | 32,682 | +18.180% |
| 2025-04-22 | 159.51 | 180.72 | 159.51 | 177.14 | +12.100% | 15,421 | +17.980% |
| 2025-04-21 | 165.99 | 166.00 | 157.15 | 158.02 | -4.807% | 28,481 | +32.255% |
| 2025-04-17 | 171.37 | 173.85 | 166.00 | 166.00 | -3.628% | 11,096 | +25.898% |
| 2025-04-16 | 182.15 | 184.79 | 165.44 | 172.25 | -8.280% | 20,318 | +21.329% |
| 2025-04-15 | 182.47 | 188.83 | 182.47 | 187.80 | 0.000% | 45,139 | +11.283% |