GUNR
Northern Trust Morningstar Global Upstream Natural Resources ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
53.10USD+0.836%(+0.44)639,860
Pre-marketOct 2, 2026 9:27:30 AM EDT
52.55USD-0.209%(-0.11)
After-hoursOct 2, 2026 4:59:30 PM EDT
53.25USD+0.282%(+0.15)
GUNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.69 | 53.25 | 52.69 | 53.12 | +0.874% | 639,860 | 0.000% |
| 2026-10-01 | 52.48 | 52.73 | 52.26 | 52.66 | -0.152% | 345,110 | +0.874% |
| 2026-09-30 | 53.34 | 53.40 | 52.74 | 52.74 | -0.491% | 403,486 | +0.721% |
| 2026-09-29 | 52.94 | 53.25 | 52.78 | 53.00 | -0.730% | 889,815 | +0.226% |
| 2026-09-28 | 53.52 | 53.66 | 53.21 | 53.39 | -0.817% | 664,665 | -0.506% |
| 2026-09-25 | 53.79 | 53.89 | 53.60 | 53.83 | -0.389% | 318,239 | -1.319% |
| 2026-09-24 | 54.43 | 54.43 | 53.97 | 54.04 | -0.607% | 383,267 | -1.702% |
| 2026-09-23 | 54.60 | 54.62 | 54.26 | 54.37 | -0.748% | 389,929 | -2.299% |
| 2026-09-22 | 54.19 | 54.93 | 54.17 | 54.78 | +0.810% | 290,892 | -3.030% |
| 2026-09-21 | 55.08 | 55.10 | 54.28 | 54.34 | -1.379% | 223,264 | -2.245% |
| 2026-09-18 | 55.48 | 55.48 | 54.98 | 55.10 | -1.800% | 351,048 | -3.593% |
| 2026-09-17 | 55.72 | 56.23 | 55.61 | 56.11 | +1.483% | 387,202 | -5.329% |
| 2026-09-16 | 56.45 | 56.45 | 54.96 | 55.29 | -2.020% | 325,845 | -3.925% |
| 2026-09-15 | 55.94 | 56.51 | 55.85 | 56.43 | +0.876% | 339,429 | -5.866% |
| 2026-09-14 | 56.27 | 56.33 | 55.92 | 55.94 | -1.201% | 254,288 | -5.041% |
| 2026-09-11 | 56.85 | 57.01 | 56.41 | 56.62 | -0.018% | 150,311 | -6.182% |
| 2026-09-10 | 57.06 | 57.06 | 56.58 | 56.63 | -1.667% | 384,943 | -6.198% |
| 2026-09-09 | 57.79 | 58.07 | 57.32 | 57.59 | +0.576% | 255,254 | -7.762% |
| 2026-09-08 | 57.33 | 57.74 | 57.18 | 57.26 | +0.845% | 238,469 | -7.230% |
| 2026-09-04 | 56.65 | 56.98 | 56.34 | 56.78 | -0.613% | 198,198 | -6.446% |
| 2026-09-03 | 57.54 | 57.54 | 56.95 | 57.13 | +0.088% | 271,139 | -7.019% |
| 2026-09-02 | 56.60 | 57.09 | 56.59 | 57.08 | +0.991% | 276,128 | -6.938% |
| 2026-09-01 | 56.37 | 56.65 | 56.18 | 56.52 | +0.444% | 448,528 | -6.016% |
| 2026-08-31 | 56.41 | 56.57 | 55.98 | 56.27 | +0.375% | 598,941 | -5.598% |
| 2026-08-28 | 56.54 | 56.65 | 55.83 | 56.06 | -0.462% | 298,701 | -5.244% |
| 2026-08-27 | 56.27 | 56.48 | 55.95 | 56.32 | -0.106% | 174,334 | -5.682% |
| 2026-08-26 | 56.55 | 56.85 | 56.35 | 56.38 | -0.739% | 287,433 | -5.782% |
| 2026-08-25 | 56.35 | 56.90 | 56.20 | 56.80 | +0.106% | 259,620 | -6.479% |
| 2026-08-24 | 56.89 | 57.09 | 56.45 | 56.74 | -0.316% | 543,680 | -6.380% |
| 2026-08-21 | 56.61 | 56.98 | 56.61 | 56.92 | +1.697% | 566,088 | -6.676% |
| 2026-08-20 | 55.25 | 56.25 | 55.25 | 55.97 | +1.322% | 203,596 | -5.092% |
| 2026-08-19 | 54.90 | 55.68 | 54.90 | 55.24 | +2.239% | 320,247 | -3.838% |
| 2026-08-18 | 54.15 | 54.26 | 53.88 | 54.03 | +0.093% | 356,938 | -1.684% |
| 2026-08-17 | 53.61 | 53.98 | 53.58 | 53.98 | +0.916% | 195,569 | -1.593% |
| 2026-08-14 | 53.32 | 53.77 | 53.32 | 53.49 | +0.583% | 264,444 | -0.692% |
| 2026-08-13 | 53.27 | 53.42 | 53.07 | 53.18 | -1.263% | 321,276 | -0.113% |
| 2026-08-12 | 54.00 | 54.01 | 53.70 | 53.86 | +0.112% | 222,709 | -1.374% |
| 2026-08-11 | 53.89 | 54.03 | 53.68 | 53.80 | -0.186% | 256,203 | -1.264% |
| 2026-08-10 | 53.25 | 53.94 | 53.20 | 53.90 | +1.660% | 205,528 | -1.447% |
| 2026-08-07 | 53.00 | 53.24 | 52.92 | 53.02 | +0.722% | 197,482 | +0.189% |
| 2026-08-06 | 52.68 | 52.73 | 52.51 | 52.64 | +0.133% | 446,162 | +0.912% |
| 2026-08-05 | 52.97 | 53.14 | 52.56 | 52.57 | +0.363% | 289,623 | +1.046% |
| 2026-08-04 | 52.15 | 52.48 | 51.86 | 52.38 | +0.925% | 461,355 | +1.413% |
| 2026-08-03 | 52.03 | 52.03 | 51.47 | 51.90 | -0.841% | 10,976,849 | +2.351% |
| 2026-07-31 | 52.69 | 52.74 | 51.90 | 52.34 | -1.338% | 688,877 | +1.490% |
| 2026-07-30 | 52.54 | 53.15 | 52.52 | 53.05 | +1.570% | 595,388 | +0.132% |
| 2026-07-29 | 52.33 | 52.72 | 51.91 | 52.23 | +0.713% | 683,412 | +1.704% |
| 2026-07-28 | 51.79 | 52.09 | 51.68 | 51.86 | 0.000% | 649,173 | +2.430% |
| 2026-07-27 | 51.99 | 52.14 | 51.72 | 51.86 | -1.012% | 440,840 | +2.430% |
| 2026-07-24 | 52.45 | 52.59 | 52.30 | 52.39 | -0.133% | 176,935 | +1.393% |
| 2026-07-23 | 52.56 | 52.80 | 52.36 | 52.46 | -0.190% | 230,664 | +1.258% |
| 2026-07-22 | 52.21 | 52.65 | 52.21 | 52.56 | +1.880% | 332,470 | +1.065% |
| 2026-07-21 | 51.24 | 51.62 | 51.16 | 51.59 | +1.515% | 182,421 | +2.966% |
| 2026-07-20 | 50.77 | 50.97 | 50.71 | 50.82 | -0.196% | 213,200 | +4.526% |
| 2026-07-17 | 50.66 | 51.02 | 50.60 | 50.92 | +0.712% | 203,887 | +4.321% |
| 2026-07-16 | 50.60 | 50.78 | 50.46 | 50.56 | -0.781% | 180,901 | +5.063% |
| 2026-07-15 | 51.15 | 51.23 | 50.52 | 50.96 | -0.102% | 196,692 | +4.243% |
| 2026-07-14 | 51.24 | 51.42 | 50.89 | 51.01 | +1.090% | 172,495 | +4.136% |
| 2026-07-13 | 50.31 | 50.64 | 50.31 | 50.46 | +0.678% | 195,149 | +5.272% |
| 2026-07-10 | 49.77 | 50.16 | 49.77 | 50.12 | +0.967% | 193,350 | +5.986% |
| 2026-07-09 | 49.78 | 49.91 | 49.60 | 49.64 | -0.121% | 166,241 | +7.010% |
| 2026-07-08 | 49.75 | 49.88 | 49.42 | 49.70 | -0.520% | 149,506 | +6.881% |
| 2026-07-07 | 50.02 | 50.26 | 49.69 | 49.96 | -0.120% | 192,706 | +6.325% |
| 2026-07-06 | 49.98 | 50.02 | 49.63 | 50.02 | +0.422% | 167,889 | +6.198% |
| 2026-07-02 | 49.45 | 50.11 | 49.43 | 49.81 | +1.632% | 288,228 | +6.645% |
| 2026-07-01 | 48.91 | 49.43 | 48.87 | 49.01 | -0.548% | 796,365 | +8.386% |
| 2026-06-30 | 49.27 | 49.36 | 49.04 | 49.28 | +0.244% | 979,565 | +7.792% |
| 2026-06-29 | 49.32 | 49.38 | 48.92 | 49.16 | -0.304% | 978,738 | +8.055% |
| 2026-06-26 | 49.31 | 49.60 | 49.20 | 49.31 | -0.162% | 403,601 | +7.727% |
| 2026-06-25 | 49.17 | 49.41 | 48.94 | 49.39 | +0.693% | 1,640,903 | +7.552% |
| 2026-06-24 | 49.15 | 49.23 | 48.79 | 49.05 | -1.466% | 670,443 | +8.298% |
| 2026-06-23 | 49.82 | 50.06 | 49.59 | 49.78 | -1.679% | 353,392 | +6.710% |
| 2026-06-22 | 50.32 | 50.69 | 50.32 | 50.63 | -0.099% | 235,830 | +4.918% |
| 2026-06-18 | 51.16 | 51.16 | 50.44 | 50.68 | -2.200% | 400,182 | +4.815% |
| 2026-06-17 | 52.61 | 52.82 | 51.72 | 51.82 | -1.707% | 611,994 | +2.509% |
| 2026-06-16 | 52.71 | 52.89 | 52.55 | 52.72 | +0.057% | 355,602 | +0.759% |
| 2026-06-15 | 52.67 | 52.92 | 52.63 | 52.69 | -0.340% | 357,688 | +0.816% |
| 2026-06-12 | 52.22 | 52.99 | 52.22 | 52.87 | +1.187% | 182,657 | +0.473% |
| 2026-06-11 | 52.11 | 52.38 | 51.90 | 52.25 | +1.378% | 275,796 | +1.665% |
| 2026-06-10 | 51.89 | 52.09 | 51.51 | 51.54 | -0.904% | 353,060 | +3.066% |
| 2026-06-09 | 52.59 | 52.59 | 51.42 | 52.01 | -0.706% | 419,899 | +2.134% |
| 2026-06-08 | 52.68 | 52.78 | 52.34 | 52.38 | -0.019% | 305,134 | +1.413% |
| 2026-06-05 | 53.74 | 53.78 | 52.32 | 52.39 | -3.535% | 350,755 | +1.393% |
| 2026-06-04 | 54.32 | 54.48 | 54.17 | 54.31 | -0.257% | 182,677 | -2.191% |
| 2026-06-03 | 54.61 | 54.97 | 54.42 | 54.45 | -0.693% | 339,758 | -2.443% |
| 2026-06-02 | 54.40 | 54.90 | 54.30 | 54.83 | +1.125% | 919,269 | -3.119% |
| 2026-06-01 | 53.72 | 54.31 | 53.70 | 54.22 | +0.538% | 416,906 | -2.029% |
| 2026-05-29 | 54.02 | 54.16 | 53.78 | 53.93 | -0.296% | 350,263 | -1.502% |
| 2026-05-28 | 53.80 | 54.29 | 53.70 | 54.09 | +0.427% | 275,135 | -1.793% |
| 2026-05-27 | 53.83 | 54.11 | 53.67 | 53.86 | -0.993% | 401,471 | -1.374% |
| 2026-05-26 | 54.45 | 54.75 | 54.31 | 54.40 | +0.258% | 317,016 | -2.353% |
| 2026-05-22 | 54.33 | 54.43 | 54.03 | 54.26 | -0.440% | 398,017 | -2.101% |
| 2026-05-21 | 54.36 | 54.58 | 54.23 | 54.50 | +0.350% | 216,781 | -2.532% |
| 2026-05-20 | 54.35 | 54.51 | 54.25 | 54.31 | -0.055% | 308,709 | -2.191% |
| 2026-05-19 | 54.60 | 54.60 | 54.00 | 54.34 | -1.056% | 248,889 | -2.245% |
| 2026-05-18 | 54.70 | 54.97 | 54.54 | 54.92 | +0.752% | 176,072 | -3.277% |
| 2026-05-15 | 54.62 | 54.62 | 54.27 | 54.51 | -1.642% | 176,306 | -2.550% |
| 2026-05-14 | 55.81 | 55.81 | 55.29 | 55.42 | -0.788% | 357,045 | -4.150% |
| 2026-05-13 | 55.66 | 55.92 | 55.47 | 55.86 | +0.269% | 285,423 | -4.905% |
| 2026-05-12 | 55.27 | 55.84 | 54.85 | 55.71 | +0.578% | 330,963 | -4.649% |
| 2026-05-11 | 54.80 | 55.43 | 54.80 | 55.39 | +1.857% | 302,725 | -4.098% |
| 2026-05-08 | 54.29 | 54.49 | 54.20 | 54.38 | +0.816% | 407,098 | -2.317% |
| 2026-05-07 | 54.83 | 54.84 | 53.94 | 53.94 | -1.945% | 348,277 | -1.520% |
| 2026-05-06 | 55.15 | 55.15 | 54.81 | 55.01 | -0.073% | 327,942 | -3.436% |
| 2026-05-05 | 54.82 | 55.17 | 54.69 | 55.05 | +1.139% | 495,272 | -3.506% |
| 2026-05-04 | 54.41 | 54.63 | 54.19 | 54.43 | -0.202% | 482,152 | -2.407% |
| 2026-05-01 | 54.90 | 54.95 | 54.53 | 54.54 | -0.926% | 443,714 | -2.604% |
| 2026-04-30 | 54.43 | 55.10 | 54.42 | 55.05 | +1.718% | 284,218 | -3.506% |
| 2026-04-29 | 54.28 | 54.28 | 53.97 | 54.12 | 0.000% | 347,982 | -1.848% |
| 2026-04-28 | 54.46 | 54.49 | 53.92 | 54.12 | -0.350% | 391,837 | -1.848% |
| 2026-04-27 | 54.53 | 54.72 | 54.23 | 54.31 | -0.403% | 386,611 | -2.191% |
| 2026-04-24 | 54.65 | 54.65 | 54.26 | 54.53 | -0.384% | 240,215 | -2.586% |
| 2026-04-23 | 54.69 | 54.93 | 54.42 | 54.74 | -0.164% | 275,666 | -2.959% |
| 2026-04-22 | 54.93 | 55.04 | 54.68 | 54.83 | +0.865% | 288,291 | -3.119% |
| 2026-04-21 | 54.84 | 54.91 | 54.30 | 54.36 | -1.038% | 365,468 | -2.281% |
| 2026-04-20 | 54.76 | 55.00 | 54.60 | 54.93 | +0.091% | 2,908,845 | -3.295% |
| 2026-04-17 | 54.92 | 54.96 | 54.46 | 54.88 | -1.224% | 340,116 | -3.207% |
| 2026-04-16 | 55.30 | 55.63 | 55.27 | 55.56 | +0.835% | 437,275 | -4.392% |
| 2026-04-15 | 55.49 | 55.55 | 55.07 | 55.10 | -0.953% | 367,786 | -3.593% |
| 2026-04-14 | 55.91 | 55.99 | 55.44 | 55.63 | -0.447% | 292,733 | -4.512% |
| 2026-04-13 | 55.86 | 56.03 | 55.68 | 55.88 | +0.305% | 279,961 | -4.939% |
| 2026-04-10 | 55.60 | 55.84 | 55.53 | 55.71 | +0.342% | 560,653 | -4.649% |
| 2026-04-09 | 55.84 | 56.35 | 55.49 | 55.52 | -0.377% | 307,243 | -4.323% |
| 2026-04-08 | 55.47 | 55.77 | 54.98 | 55.73 | +0.054% | 362,197 | -4.683% |
| 2026-04-07 | 55.49 | 55.80 | 55.35 | 55.70 | +0.397% | 308,417 | -4.632% |
| 2026-04-06 | 55.43 | 55.66 | 55.18 | 55.48 | +0.090% | 531,558 | -4.254% |
| 2026-04-02 | 55.03 | 55.49 | 54.98 | 55.43 | +0.508% | 359,708 | -4.167% |
| 2026-04-01 | 55.28 | 55.47 | 54.76 | 55.15 | -0.018% | 547,355 | -3.681% |
| 2026-03-31 | 54.81 | 55.39 | 54.49 | 55.16 | +1.846% | 561,400 | -3.698% |
| 2026-03-30 | 54.73 | 54.99 | 53.97 | 54.16 | +0.074% | 878,442 | -1.920% |
| 2026-03-27 | 53.43 | 54.41 | 53.42 | 54.12 | +1.046% | 791,736 | -1.848% |
| 2026-03-26 | 53.53 | 54.10 | 53.48 | 53.56 | -0.649% | 490,427 | -0.822% |
| 2026-03-25 | 53.70 | 54.03 | 53.60 | 53.91 | +1.182% | 1,197,326 | -1.465% |
| 2026-03-24 | 52.27 | 53.55 | 52.27 | 53.28 | +1.408% | 442,939 | -0.300% |
| 2026-03-23 | 51.86 | 52.84 | 51.70 | 52.54 | +1.253% | 632,496 | +1.104% |
| 2026-03-20 | 52.87 | 52.95 | 51.71 | 51.89 | -2.444% | 575,360 | +2.370% |
| 2026-03-19 | 52.90 | 53.46 | 52.50 | 53.19 | -1.115% | 840,797 | -0.132% |
| 2026-03-18 | 54.38 | 54.41 | 53.78 | 53.79 | -1.789% | 918,132 | -1.246% |
| 2026-03-17 | 54.69 | 55.17 | 54.67 | 54.77 | +0.810% | 597,959 | -3.013% |
| 2026-03-16 | 54.25 | 54.55 | 54.04 | 54.33 | +0.369% | 1,047,291 | -2.227% |
| 2026-03-13 | 54.93 | 54.93 | 54.03 | 54.13 | -1.618% | 444,136 | -1.866% |
| 2026-03-12 | 54.85 | 55.37 | 54.73 | 55.02 | +0.788% | 405,759 | -3.453% |
| 2026-03-11 | 53.81 | 54.61 | 53.65 | 54.59 | +1.318% | 521,974 | -2.693% |
| 2026-03-10 | 54.13 | 54.51 | 53.86 | 53.88 | -0.241% | 749,394 | -1.411% |
| 2026-03-09 | 53.33 | 54.10 | 52.91 | 54.01 | +0.803% | 955,794 | -1.648% |
| 2026-03-06 | 53.24 | 53.82 | 52.95 | 53.58 | +0.093% | 496,026 | -0.859% |
| 2026-03-05 | 53.86 | 54.05 | 53.07 | 53.53 | -1.127% | 602,027 | -0.766% |
| 2026-03-04 | 54.42 | 54.44 | 53.77 | 54.14 | +0.074% | 564,205 | -1.884% |
| 2026-03-03 | 54.39 | 54.39 | 53.18 | 54.10 | -3.203% | 1,235,953 | -1.811% |
| 2026-03-02 | 56.07 | 56.07 | 55.29 | 55.89 | +0.449% | 816,235 | -4.956% |
| 2026-02-27 | 55.27 | 55.75 | 55.09 | 55.64 | +1.348% | 432,091 | -4.529% |
| 2026-02-26 | 54.47 | 54.96 | 54.18 | 54.90 | +0.128% | 492,036 | -3.242% |
| 2026-02-25 | 55.08 | 55.08 | 54.47 | 54.83 | +0.384% | 308,147 | -3.119% |
| 2026-02-24 | 54.07 | 54.69 | 53.93 | 54.62 | +0.794% | 395,948 | -2.746% |
| 2026-02-23 | 53.85 | 54.57 | 53.79 | 54.19 | +0.613% | 404,532 | -1.975% |
| 2026-02-20 | 53.50 | 53.91 | 53.27 | 53.86 | +0.317% | 345,912 | -1.374% |
| 2026-02-19 | 53.15 | 53.69 | 53.07 | 53.69 | +0.826% | 467,117 | -1.062% |
| 2026-02-18 | 53.03 | 53.53 | 52.92 | 53.25 | +1.216% | 410,988 | -0.244% |
| 2026-02-17 | 52.77 | 52.77 | 51.82 | 52.61 | -1.276% | 326,157 | +0.969% |
| 2026-02-13 | 52.75 | 53.37 | 52.37 | 53.29 | +1.158% | 298,117 | -0.319% |
| 2026-02-12 | 53.92 | 53.94 | 52.64 | 52.68 | -2.517% | 1,078,379 | +0.835% |
| 2026-02-11 | 53.55 | 54.08 | 53.31 | 54.04 | +2.213% | 567,078 | -1.702% |
| 2026-02-10 | 52.75 | 52.99 | 52.55 | 52.87 | +0.227% | 425,069 | +0.473% |
| 2026-02-09 | 51.88 | 52.78 | 51.84 | 52.75 | +2.248% | 466,588 | +0.701% |
| 2026-02-06 | 51.13 | 51.72 | 51.10 | 51.59 | +1.856% | 353,445 | +2.966% |
| 2026-02-05 | 51.25 | 51.47 | 50.60 | 50.65 | -2.839% | 828,036 | +4.877% |
| 2026-02-04 | 52.29 | 52.55 | 51.66 | 52.13 | +0.308% | 968,375 | +1.899% |
| 2026-02-03 | 51.15 | 51.99 | 51.08 | 51.97 | +2.728% | 563,882 | +2.213% |
| 2026-02-02 | 50.37 | 50.78 | 50.24 | 50.59 | -0.099% | 1,062,946 | +5.001% |
| 2026-01-30 | 51.51 | 51.57 | 50.19 | 50.64 | -3.799% | 1,148,876 | +4.897% |
| 2026-01-29 | 53.30 | 53.64 | 52.08 | 52.64 | +0.343% | 902,117 | +0.912% |
| 2026-01-28 | 52.22 | 52.55 | 51.90 | 52.46 | +0.923% | 972,078 | +1.258% |
| 2026-01-27 | 51.37 | 51.98 | 51.33 | 51.98 | +1.464% | 665,004 | +2.193% |
| 2026-01-26 | 51.65 | 51.79 | 51.22 | 51.23 | +0.569% | 841,867 | +3.689% |
| 2026-01-23 | 50.58 | 50.99 | 50.48 | 50.94 | +1.656% | 560,580 | +4.280% |
| 2026-01-22 | 50.07 | 50.31 | 49.84 | 50.11 | 0.000% | 962,764 | +6.007% |
| 2026-01-21 | 50.01 | 50.33 | 49.85 | 50.11 | +1.499% | 1,034,444 | +6.007% |
| 2026-01-20 | 49.23 | 49.49 | 49.17 | 49.37 | +0.755% | 671,355 | +7.596% |
| 2026-01-16 | 48.94 | 49.06 | 48.67 | 49.00 | -0.609% | 630,541 | +8.408% |
| 2026-01-15 | 49.05 | 49.45 | 48.86 | 49.30 | +0.102% | 5,388,117 | +7.748% |
| 2026-01-14 | 48.71 | 49.44 | 48.71 | 49.25 | +1.967% | 617,705 | +7.858% |
| 2026-01-13 | 48.10 | 48.46 | 48.06 | 48.30 | +1.025% | 586,349 | +9.979% |
| 2026-01-12 | 47.72 | 48.02 | 47.69 | 47.81 | +0.950% | 303,272 | +11.106% |
| 2026-01-09 | 47.19 | 47.47 | 47.18 | 47.36 | +0.573% | 298,897 | +12.162% |
| 2026-01-08 | 46.21 | 47.11 | 46.21 | 47.09 | +1.095% | 329,658 | +12.805% |
| 2026-01-07 | 46.82 | 46.82 | 46.40 | 46.58 | -1.418% | 373,161 | +14.040% |
| 2026-01-06 | 47.22 | 47.45 | 47.16 | 47.25 | +0.468% | 419,589 | +12.423% |
| 2026-01-05 | 46.89 | 47.20 | 46.60 | 47.03 | +0.966% | 671,818 | +12.949% |
| 2026-01-02 | 46.17 | 46.59 | 46.03 | 46.58 | +1.592% | 493,118 | +14.040% |
| 2025-12-31 | 46.09 | 46.09 | 45.85 | 45.85 | -0.629% | 227,383 | +15.856% |
| 2025-12-30 | 46.26 | 46.30 | 46.11 | 46.14 | +0.654% | 548,615 | +15.128% |
| 2025-12-29 | 45.92 | 46.02 | 45.71 | 45.84 | -0.972% | 299,519 | +15.881% |
| 2025-12-26 | 46.24 | 46.35 | 46.15 | 46.29 | +0.456% | 218,885 | +14.755% |
| 2025-12-24 | 46.15 | 46.15 | 45.97 | 46.08 | -0.065% | 150,731 | +15.278% |
| 2025-12-23 | 46.02 | 46.14 | 45.89 | 46.11 | +0.392% | 260,113 | +15.203% |
| 2025-12-22 | 45.73 | 46.02 | 45.68 | 45.93 | +1.368% | 394,471 | +15.654% |
| 2025-12-19 | 45.14 | 45.55 | 45.14 | 45.31 | -0.110% | 307,640 | +17.237% |
| 2025-12-18 | 45.50 | 45.59 | 45.21 | 45.36 | -0.044% | 767,986 | +17.108% |
| 2025-12-17 | 45.25 | 45.42 | 45.12 | 45.38 | +1.069% | 340,633 | +17.056% |
| 2025-12-16 | 45.41 | 45.41 | 44.85 | 44.90 | -1.384% | 319,585 | +18.307% |
| 2025-12-15 | 45.91 | 45.91 | 45.29 | 45.53 | -0.307% | 269,555 | +16.670% |
| 2025-12-12 | 46.04 | 46.10 | 45.41 | 45.67 | -0.544% | 337,219 | +16.313% |
| 2025-12-11 | 45.32 | 46.11 | 45.32 | 45.92 | +1.168% | 407,051 | +15.679% |
| 2025-12-10 | 44.99 | 45.47 | 44.81 | 45.39 | +1.046% | 382,162 | +17.030% |
| 2025-12-09 | 44.69 | 45.05 | 44.69 | 44.92 | +0.402% | 258,580 | +18.255% |
| 2025-12-08 | 45.13 | 45.14 | 44.73 | 44.74 | -0.930% | 212,354 | +18.730% |
| 2025-12-05 | 45.47 | 45.80 | 45.13 | 45.16 | -0.507% | 300,422 | +17.626% |
| 2025-12-04 | 45.28 | 45.49 | 45.27 | 45.39 | +0.332% | 210,794 | +17.030% |
| 2025-12-03 | 45.09 | 45.31 | 45.09 | 45.24 | +1.163% | 189,877 | +17.418% |
| 2025-12-02 | 45.04 | 45.04 | 44.51 | 44.72 | -0.710% | 258,187 | +18.784% |
| 2025-12-01 | 45.00 | 45.31 | 45.00 | 45.04 | +0.334% | 246,172 | +17.940% |
| 2025-11-28 | 44.58 | 44.95 | 44.58 | 44.89 | +0.786% | 222,985 | +18.334% |
| 2025-11-26 | 44.05 | 44.67 | 44.05 | 44.54 | +1.504% | 429,532 | +19.264% |
| 2025-11-25 | 43.76 | 43.97 | 43.65 | 43.88 | +0.481% | 229,408 | +21.057% |
| 2025-11-24 | 43.29 | 43.75 | 43.15 | 43.67 | +0.761% | 1,255,475 | +21.640% |
| 2025-11-21 | 42.98 | 43.45 | 42.89 | 43.34 | +0.932% | 455,640 | +22.566% |
| 2025-11-20 | 43.88 | 44.05 | 42.92 | 42.94 | -1.717% | 332,813 | +23.707% |
| 2025-11-19 | 43.80 | 43.93 | 43.52 | 43.69 | -0.614% | 536,857 | +21.584% |
| 2025-11-18 | 43.72 | 44.09 | 43.52 | 43.96 | +0.159% | 379,528 | +20.837% |
| 2025-11-17 | 44.42 | 44.48 | 43.80 | 43.89 | -1.504% | 971,223 | +21.030% |
| 2025-11-14 | 44.19 | 44.64 | 44.11 | 44.56 | +0.022% | 272,064 | +19.210% |
| 2025-11-13 | 44.94 | 45.06 | 44.49 | 44.55 | -0.669% | 542,284 | +19.237% |
| 2025-11-12 | 44.60 | 44.96 | 44.58 | 44.85 | +0.380% | 334,471 | +18.439% |
| 2025-11-11 | 44.49 | 44.75 | 44.44 | 44.68 | +0.835% | 214,123 | +18.890% |
| 2025-11-10 | 44.02 | 44.36 | 43.81 | 44.31 | +1.698% | 1,989,970 | +19.883% |
| 2025-11-07 | 43.11 | 43.57 | 43.01 | 43.57 | +1.184% | 205,374 | +21.919% |
| 2025-11-06 | 43.18 | 43.37 | 43.05 | 43.06 | -0.232% | 558,786 | +23.363% |
| 2025-11-05 | 42.99 | 43.37 | 42.99 | 43.16 | +0.983% | 201,924 | +23.077% |
| 2025-11-04 | 42.68 | 42.95 | 42.52 | 42.74 | -1.271% | 355,762 | +24.286% |
| 2025-11-03 | 43.35 | 43.35 | 43.03 | 43.29 | -0.368% | 202,791 | +22.707% |
| 2025-10-31 | 43.44 | 43.60 | 43.31 | 43.45 | -0.253% | 217,965 | +22.255% |
| 2025-10-30 | 43.46 | 43.77 | 43.33 | 43.56 | -0.707% | 1,377,546 | +21.947% |
| 2025-10-29 | 44.08 | 44.19 | 43.73 | 43.87 | +0.114% | 509,611 | +21.085% |
| 2025-10-28 | 43.57 | 43.91 | 43.53 | 43.82 | +0.343% | 497,863 | +21.223% |
| 2025-10-27 | 43.91 | 43.92 | 43.50 | 43.67 | -0.547% | 258,458 | +21.640% |
| 2025-10-24 | 43.94 | 44.02 | 43.86 | 43.91 | -0.091% | 171,096 | +20.975% |
| 2025-10-23 | 44.01 | 44.08 | 43.88 | 43.95 | +1.197% | 181,688 | +20.865% |
| 2025-10-22 | 43.02 | 43.49 | 42.98 | 43.43 | +0.812% | 333,055 | +22.312% |
| 2025-10-21 | 43.44 | 43.44 | 43.02 | 43.08 | -1.980% | 256,373 | +23.305% |
| 2025-10-20 | 43.74 | 43.99 | 43.72 | 43.95 | +0.918% | 219,249 | +20.865% |
| 2025-10-17 | 43.76 | 43.79 | 43.30 | 43.55 | -0.797% | 274,589 | +21.975% |
| 2025-10-16 | 44.08 | 44.28 | 43.76 | 43.90 | +0.091% | 208,527 | +21.002% |
| 2025-10-15 | 43.83 | 44.03 | 43.62 | 43.86 | +0.828% | 233,994 | +21.113% |
| 2025-10-14 | 43.18 | 43.67 | 43.10 | 43.50 | -0.298% | 200,484 | +22.115% |
| 2025-10-13 | 43.43 | 43.73 | 43.34 | 43.63 | +1.844% | 194,181 | +21.751% |
| 2025-10-10 | 43.51 | 43.52 | 42.80 | 42.84 | -1.721% | 371,711 | +23.996% |
| 2025-10-09 | 44.32 | 44.44 | 43.50 | 43.59 | -1.067% | 252,670 | +21.863% |
| 2025-10-08 | 44.27 | 44.27 | 43.90 | 44.06 | +0.045% | 203,137 | +20.563% |
| 2025-10-07 | 44.17 | 44.26 | 43.91 | 44.04 | -0.249% | 241,040 | +20.618% |
| 2025-10-06 | 44.04 | 44.28 | 43.96 | 44.15 | +0.661% | 185,985 | +20.317% |
| 2025-10-03 | 43.72 | 44.00 | 43.72 | 43.86 | +0.573% | 296,142 | +21.113% |
| 2025-10-02 | 43.64 | 43.75 | 43.27 | 43.61 | -0.092% | 312,230 | +21.807% |
| 2025-10-01 | 43.83 | 43.94 | 43.65 | 43.65 | -0.297% | 792,501 | +21.695% |
| 2025-09-30 | 43.62 | 43.80 | 43.50 | 43.78 | 0.000% | 429,009 | +21.334% |
| 2025-09-29 | 44.00 | 44.03 | 43.70 | 43.78 | -0.182% | 345,995 | +21.334% |
| 2025-09-26 | 43.56 | 43.90 | 43.54 | 43.86 | +0.689% | 308,032 | +21.113% |
| 2025-09-25 | 43.54 | 43.74 | 43.42 | 43.56 | +0.023% | 391,332 | +21.947% |
| 2025-09-24 | 43.49 | 43.81 | 43.49 | 43.55 | +0.207% | 389,725 | +21.975% |
| 2025-09-23 | 43.46 | 43.82 | 43.44 | 43.46 | +0.393% | 1,144,299 | +22.227% |
| 2025-09-22 | 43.20 | 43.34 | 42.98 | 43.29 | +0.441% | 270,185 | +22.707% |
| 2025-09-19 | 42.92 | 43.15 | 42.86 | 43.10 | -0.485% | 394,816 | +23.248% |
| 2025-09-18 | 43.30 | 43.34 | 43.06 | 43.31 | -0.391% | 520,022 | +22.651% |
| 2025-09-17 | 43.52 | 43.90 | 43.31 | 43.48 | -0.526% | 204,184 | +22.171% |
| 2025-09-16 | 43.67 | 43.79 | 43.53 | 43.71 | +0.137% | 353,406 | +21.528% |
| 2025-09-15 | 43.61 | 43.68 | 43.37 | 43.65 | +0.322% | 2,201,248 | +21.695% |
| 2025-09-12 | 43.63 | 43.69 | 43.40 | 43.51 | -0.206% | 226,509 | +22.087% |
| 2025-09-11 | 43.23 | 43.63 | 43.16 | 43.60 | +0.833% | 211,590 | +21.835% |
| 2025-09-10 | 42.96 | 43.25 | 42.96 | 43.24 | +0.793% | 290,708 | +22.849% |
| 2025-09-09 | 43.10 | 43.34 | 42.90 | 42.90 | -0.209% | 227,662 | +23.823% |
| 2025-09-08 | 42.90 | 43.01 | 42.62 | 42.99 | +0.703% | 3,170,305 | +23.564% |
| 2025-09-05 | 42.85 | 43.00 | 42.57 | 42.69 | +0.117% | 257,392 | +24.432% |
| 2025-09-04 | 42.50 | 42.64 | 42.37 | 42.64 | 0.000% | 352,657 | +24.578% |
| 2025-09-03 | 42.91 | 42.98 | 42.56 | 42.64 | -0.722% | 289,931 | +24.578% |
| 2025-09-02 | 42.75 | 42.95 | 42.60 | 42.95 | -0.116% | 335,206 | +23.679% |
| 2025-08-29 | 42.85 | 43.05 | 42.84 | 43.00 | +0.373% | 254,638 | +23.535% |
| 2025-08-28 | 42.83 | 42.89 | 42.62 | 42.84 | +0.211% | 373,470 | +23.996% |
| 2025-08-27 | 42.46 | 42.78 | 42.45 | 42.75 | +0.234% | 184,463 | +24.257% |
| 2025-08-26 | 42.56 | 42.67 | 42.48 | 42.65 | +0.164% | 320,231 | +24.549% |
| 2025-08-25 | 42.58 | 42.69 | 42.57 | 42.58 | -0.047% | 226,155 | +24.753% |
| 2025-08-22 | 41.90 | 42.62 | 41.90 | 42.60 | +1.792% | 270,142 | +24.695% |
| 2025-08-21 | 41.52 | 41.87 | 41.52 | 41.85 | +0.868% | 292,236 | +26.930% |
| 2025-08-20 | 41.37 | 41.55 | 41.34 | 41.49 | +0.704% | 2,267,008 | +28.031% |
| 2025-08-19 | 41.40 | 41.45 | 41.12 | 41.20 | -0.266% | 289,720 | +28.932% |
| 2025-08-18 | 41.42 | 41.42 | 41.22 | 41.31 | -0.578% | 274,618 | +28.589% |
| 2025-08-15 | 41.57 | 41.62 | 41.42 | 41.55 | +0.484% | 243,389 | +27.846% |
| 2025-08-14 | 41.37 | 41.44 | 41.17 | 41.35 | -0.839% | 241,607 | +28.464% |
| 2025-08-13 | 41.53 | 41.70 | 41.41 | 41.70 | +0.798% | 255,023 | +27.386% |
| 2025-08-12 | 41.30 | 41.52 | 41.26 | 41.37 | +0.584% | 200,122 | +28.402% |
| 2025-08-11 | 41.14 | 41.24 | 40.98 | 41.13 | -0.146% | 191,806 | +29.151% |
| 2025-08-08 | 41.20 | 41.33 | 41.10 | 41.19 | +0.512% | 167,939 | +28.963% |
| 2025-08-07 | 41.12 | 41.15 | 40.85 | 40.98 | +0.171% | 234,354 | +29.624% |
| 2025-08-06 | 41.12 | 41.29 | 40.88 | 40.91 | -0.073% | 204,421 | +29.846% |
| 2025-08-05 | 40.71 | 40.97 | 40.69 | 40.94 | +0.912% | 252,461 | +29.751% |
| 2025-08-04 | 40.35 | 40.57 | 40.35 | 40.57 | +1.046% | 213,426 | +30.934% |
| 2025-08-01 | 40.35 | 40.50 | 39.97 | 40.15 | -0.471% | 262,504 | +32.304% |
| 2025-07-31 | 40.27 | 40.52 | 40.25 | 40.34 | -0.689% | 492,439 | +31.681% |
| 2025-07-30 | 41.13 | 41.13 | 40.44 | 40.62 | -1.635% | 595,438 | +30.773% |
| 2025-07-29 | 41.08 | 41.31 | 41.02 | 41.30 | +0.450% | 233,722 | +28.635% |
| 2025-07-28 | 41.31 | 41.31 | 40.97 | 41.11 | -0.724% | 291,040 | +29.214% |
| 2025-07-25 | 41.36 | 41.42 | 41.16 | 41.41 | -0.145% | 179,639 | +28.278% |
| 2025-07-24 | 41.48 | 41.69 | 41.30 | 41.47 | -0.766% | 281,479 | +28.093% |
| 2025-07-23 | 41.54 | 41.81 | 41.54 | 41.79 | +0.845% | 269,334 | +27.112% |
| 2025-07-22 | 40.88 | 41.51 | 40.88 | 41.44 | +1.943% | 2,091,425 | +28.185% |
| 2025-07-21 | 40.76 | 40.92 | 40.63 | 40.65 | +0.669% | 182,784 | +30.677% |
| 2025-07-18 | 40.65 | 40.74 | 40.35 | 40.38 | -0.124% | 431,803 | +31.550% |
| 2025-07-17 | 40.30 | 40.45 | 40.14 | 40.43 | 0.000% | 379,316 | +31.388% |
| 2025-07-16 | 40.39 | 40.53 | 40.15 | 40.43 | +0.025% | 307,046 | +31.388% |
| 2025-07-15 | 40.99 | 40.99 | 40.32 | 40.42 | -1.270% | 225,818 | +31.420% |
| 2025-07-14 | 41.09 | 41.14 | 40.85 | 40.94 | -0.462% | 178,466 | +29.751% |
| 2025-07-11 | 40.95 | 41.23 | 40.84 | 41.13 | +0.244% | 139,763 | +29.151% |
| 2025-07-10 | 40.92 | 41.12 | 40.85 | 41.03 | +0.293% | 295,518 | +29.466% |
| 2025-07-09 | 40.92 | 40.93 | 40.74 | 40.91 | +0.294% | 217,237 | +29.846% |
| 2025-07-08 | 40.67 | 41.01 | 40.64 | 40.79 | +0.344% | 676,626 | +30.228% |
| 2025-07-07 | 40.72 | 40.80 | 40.40 | 40.65 | -1.263% | 289,518 | +30.677% |
| 2025-07-03 | 41.19 | 41.23 | 41.05 | 41.17 | +0.049% | 200,392 | +29.026% |
| 2025-07-02 | 40.61 | 41.16 | 40.61 | 41.15 | +1.781% | 305,214 | +29.089% |
| 2025-07-01 | 40.22 | 40.52 | 40.16 | 40.43 | +0.798% | 274,886 | +31.388% |
| 2025-06-30 | 39.98 | 40.15 | 39.86 | 40.11 | +0.200% | 273,671 | +32.436% |
| 2025-06-27 | 40.18 | 40.18 | 39.81 | 40.03 | -0.497% | 413,934 | +32.700% |
| 2025-06-26 | 39.98 | 40.34 | 39.98 | 40.23 | +1.540% | 322,264 | +32.041% |
| 2025-06-25 | 39.68 | 39.72 | 39.57 | 39.62 | -0.627% | 380,765 | +34.074% |
| 2025-06-24 | 39.89 | 40.07 | 39.78 | 39.87 | -0.747% | 437,414 | +33.233% |
| 2025-06-23 | 40.34 | 40.53 | 40.12 | 40.17 | -0.298% | 553,219 | +32.238% |
| 2025-06-20 | 40.59 | 40.60 | 40.23 | 40.29 | -1.419% | 280,116 | +31.844% |
| 2025-06-18 | 41.03 | 41.15 | 40.81 | 40.87 | -0.535% | 404,535 | +29.973% |
| 2025-06-17 | 41.26 | 41.32 | 41.02 | 41.09 | -0.170% | 298,047 | +29.277% |
| 2025-06-16 | 41.11 | 41.41 | 41.03 | 41.16 | +0.636% | 813,634 | +29.057% |
| 2025-06-13 | 40.60 | 40.92 | 40.59 | 40.90 | +0.863% | 332,869 | +29.878% |
| 2025-06-12 | 40.28 | 40.55 | 40.15 | 40.55 | +0.446% | 223,724 | +30.999% |
| 2025-06-11 | 40.28 | 40.38 | 40.09 | 40.37 | +0.548% | 365,243 | +31.583% |
| 2025-06-10 | 40.13 | 40.21 | 40.05 | 40.15 | +0.551% | 261,070 | +32.304% |
| 2025-06-09 | 39.74 | 40.06 | 39.68 | 39.93 | +0.808% | 231,743 | +33.033% |
| 2025-06-06 | 39.72 | 39.79 | 39.56 | 39.61 | -0.050% | 200,162 | +34.108% |
| 2025-06-05 | 39.89 | 39.94 | 39.60 | 39.63 | +0.228% | 313,580 | +34.040% |
| 2025-06-04 | 39.69 | 39.88 | 39.52 | 39.54 | -0.076% | 299,665 | +34.345% |
| 2025-06-03 | 39.38 | 39.61 | 39.22 | 39.57 | -0.151% | 233,698 | +34.243% |
| 2025-06-02 | 39.36 | 39.67 | 39.34 | 39.63 | +1.459% | 441,388 | +34.040% |
| 2025-05-30 | 39.02 | 39.09 | 38.75 | 39.06 | -0.306% | 243,753 | +35.996% |
| 2025-05-29 | 39.22 | 39.22 | 38.97 | 39.18 | +0.153% | 293,241 | +35.579% |
| 2025-05-28 | 39.26 | 39.28 | 39.02 | 39.12 | -0.584% | 288,771 | +35.787% |
| 2025-05-27 | 39.23 | 39.36 | 39.19 | 39.35 | +0.537% | 256,085 | +34.994% |
| 2025-05-23 | 38.72 | 39.23 | 38.72 | 39.14 | +0.902% | 593,417 | +35.718% |
| 2025-05-22 | 38.86 | 38.94 | 38.61 | 38.79 | -0.589% | 335,434 | +36.943% |
| 2025-05-21 | 39.18 | 39.35 | 39.02 | 39.02 | -0.434% | 377,231 | +36.135% |
| 2025-05-20 | 39.04 | 39.23 | 39.02 | 39.19 | +0.281% | 450,695 | +35.545% |
| 2025-05-19 | 38.88 | 39.08 | 38.75 | 39.08 | +0.102% | 321,770 | +35.926% |
| 2025-05-16 | 38.87 | 39.04 | 38.71 | 39.04 | +0.180% | 312,249 | +36.066% |
| 2025-05-15 | 38.65 | 39.01 | 38.53 | 38.97 | +0.568% | 257,306 | +36.310% |
| 2025-05-14 | 38.93 | 38.93 | 38.66 | 38.75 | -0.768% | 441,063 | +37.084% |
| 2025-05-13 | 38.78 | 39.19 | 38.73 | 39.05 | +0.957% | 326,659 | +36.031% |
| 2025-05-12 | 38.95 | 38.97 | 38.51 | 38.68 | +0.624% | 492,091 | +37.332% |
| 2025-05-09 | 38.31 | 38.45 | 38.15 | 38.44 | +1.264% | 378,872 | +38.189% |
| 2025-05-08 | 37.99 | 38.16 | 37.86 | 37.96 | +0.079% | 598,315 | +39.937% |
| 2025-05-07 | 38.11 | 38.15 | 37.80 | 37.93 | -0.472% | 426,299 | +40.047% |
| 2025-05-06 | 37.95 | 38.19 | 37.95 | 38.11 | +0.634% | 444,225 | +39.386% |
| 2025-05-05 | 38.12 | 38.12 | 37.82 | 37.87 | -0.682% | 258,058 | +40.269% |
| 2025-05-02 | 38.24 | 38.35 | 37.92 | 38.13 | +0.980% | 822,602 | +39.313% |
| 2025-05-01 | 37.75 | 37.91 | 37.59 | 37.76 | -0.132% | 497,561 | +40.678% |
| 2025-04-30 | 37.76 | 37.88 | 37.42 | 37.81 | -1.099% | 1,283,345 | +40.492% |
| 2025-04-29 | 38.26 | 38.35 | 38.13 | 38.23 | -0.261% | 878,302 | +38.948% |
| 2025-04-28 | 38.10 | 38.39 | 38.09 | 38.33 | +0.736% | 1,153,085 | +38.586% |
| 2025-04-25 | 37.85 | 38.10 | 37.85 | 38.05 | -0.497% | 410,956 | +39.606% |
| 2025-04-24 | 37.95 | 38.29 | 37.89 | 38.24 | +1.459% | 410,999 | +38.912% |
| 2025-04-23 | 38.03 | 38.08 | 37.56 | 37.69 | -0.106% | 1,248,723 | +40.939% |
| 2025-04-22 | 37.52 | 37.95 | 37.52 | 37.73 | +1.561% | 452,777 | +40.790% |
| 2025-04-21 | 37.53 | 37.53 | 36.87 | 37.15 | -0.482% | 502,974 | +42.988% |
| 2025-04-17 | 37.11 | 37.60 | 37.11 | 37.33 | +0.837% | 595,673 | +42.298% |
| 2025-04-16 | 37.00 | 37.37 | 36.84 | 37.02 | +0.707% | 502,290 | +43.490% |
| 2025-04-15 | 36.96 | 37.09 | 36.74 | 36.76 | -0.271% | 513,423 | +44.505% |
| 2025-04-14 | 36.82 | 36.98 | 36.50 | 36.86 | 0.000% | 645,395 | +44.113% |