MDU
MDU Resources Group, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
19.59USD+0.205%(+0.04)1,285,182
After-hoursNov 13, 2026 4:10:30 PM EST
19.59USD0.000%(-0.00)
MDU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 19.74 | 19.74 | 19.48 | 19.59 | +0.205% | 1,285,182 | 0.000% |
| 2026-11-12 | 19.76 | 19.78 | 19.51 | 19.55 | +0.566% | 1,305,907 | +0.205% |
| 2026-11-11 | 19.39 | 19.46 | 19.13 | 19.44 | +0.830% | 2,215,837 | +0.772% |
| 2026-11-10 | 19.13 | 19.50 | 19.03 | 19.28 | +0.156% | 1,668,637 | +1.608% |
| 2026-11-09 | 18.83 | 19.39 | 18.59 | 19.25 | +3.328% | 2,188,555 | +1.766% |
| 2026-11-06 | 18.31 | 18.68 | 18.14 | 18.63 | +0.540% | 3,246,722 | +5.153% |
| 2026-11-05 | 19.00 | 19.96 | 18.52 | 18.53 | -6.509% | 4,371,893 | +5.720% |
| 2026-11-04 | 19.74 | 19.96 | 19.36 | 19.82 | +0.865% | 2,896,552 | -1.160% |
| 2026-11-03 | 19.84 | 19.95 | 19.64 | 19.65 | -0.858% | 2,835,352 | -0.305% |
| 2026-11-02 | 19.68 | 19.93 | 19.66 | 19.82 | +0.507% | 2,467,383 | -1.160% |
| 2026-10-30 | 19.81 | 19.85 | 19.57 | 19.72 | +0.051% | 1,692,983 | -0.659% |
| 2026-10-29 | 19.64 | 19.77 | 19.53 | 19.71 | +1.129% | 1,475,802 | -0.609% |
| 2026-10-28 | 19.67 | 19.67 | 19.39 | 19.49 | -0.561% | 1,316,467 | +0.513% |
| 2026-10-27 | 19.41 | 19.63 | 19.34 | 19.60 | +1.083% | 1,336,008 | -0.051% |
| 2026-10-26 | 19.22 | 19.45 | 19.20 | 19.39 | +0.884% | 1,355,553 | +1.031% |
| 2026-10-23 | 19.31 | 19.49 | 19.11 | 19.22 | -0.774% | 1,039,496 | +1.925% |
| 2026-10-22 | 19.06 | 19.40 | 19.06 | 19.37 | +1.308% | 1,525,134 | +1.136% |
| 2026-10-21 | 19.18 | 19.18 | 19.08 | 19.12 | +0.105% | 1,804,513 | +2.458% |
| 2026-10-20 | 18.94 | 19.16 | 18.92 | 19.10 | +1.058% | 2,269,254 | +2.565% |
| 2026-10-19 | 18.96 | 19.01 | 18.82 | 18.90 | -0.526% | 1,699,494 | +3.651% |
| 2026-10-16 | 18.71 | 19.09 | 18.57 | 19.00 | +2.096% | 1,763,642 | +3.105% |
| 2026-10-15 | 18.71 | 18.77 | 18.45 | 18.61 | +0.378% | 1,193,734 | +5.266% |
| 2026-10-14 | 18.54 | 18.63 | 18.35 | 18.54 | -0.536% | 1,134,087 | +5.663% |
| 2026-10-13 | 18.72 | 18.77 | 18.46 | 18.64 | -0.054% | 1,027,659 | +5.097% |
| 2026-10-12 | 18.76 | 18.82 | 18.64 | 18.65 | -0.480% | 1,460,838 | +5.040% |
| 2026-10-09 | 18.79 | 18.84 | 18.63 | 18.74 | -0.372% | 1,117,695 | +4.536% |
| 2026-10-08 | 18.87 | 18.90 | 18.64 | 18.81 | -0.424% | 1,376,629 | +4.147% |
| 2026-10-07 | 18.91 | 19.01 | 18.79 | 18.89 | -0.317% | 1,726,283 | +3.706% |
| 2026-10-06 | 18.83 | 18.95 | 18.70 | 18.95 | +1.391% | 1,484,175 | +3.377% |
| 2026-10-05 | 18.61 | 18.75 | 18.40 | 18.69 | +0.430% | 2,230,183 | +4.815% |
| 2026-10-02 | 18.59 | 18.74 | 18.55 | 18.61 | +0.758% | 1,498,418 | +5.266% |
| 2026-10-01 | 18.53 | 18.61 | 18.24 | 18.47 | -0.378% | 2,003,114 | +6.064% |
| 2026-09-30 | 18.78 | 18.83 | 18.47 | 18.54 | -0.749% | 2,463,807 | +5.663% |
| 2026-09-29 | 18.45 | 18.71 | 18.33 | 18.68 | +0.809% | 2,487,446 | +4.872% |
| 2026-09-28 | 18.82 | 18.82 | 18.27 | 18.53 | -1.226% | 2,459,389 | +5.720% |
| 2026-09-25 | 18.45 | 18.87 | 18.45 | 18.76 | +0.644% | 1,827,486 | +4.424% |
| 2026-09-24 | 18.45 | 18.68 | 18.32 | 18.64 | +1.359% | 2,706,060 | +5.097% |
| 2026-09-23 | 18.46 | 18.51 | 18.25 | 18.39 | -0.916% | 1,528,069 | +6.525% |
| 2026-09-22 | 18.63 | 18.73 | 18.48 | 18.56 | 0.000% | 1,724,319 | +5.550% |
| 2026-09-21 | 18.57 | 18.78 | 18.53 | 18.56 | 0.000% | 1,315,253 | +5.550% |
| 2026-09-18 | 18.63 | 18.73 | 18.52 | 18.56 | -0.855% | 5,721,878 | +5.550% |
| 2026-09-17 | 18.76 | 18.87 | 18.59 | 18.72 | +0.375% | 1,778,087 | +4.647% |
| 2026-09-16 | 18.98 | 18.98 | 18.55 | 18.65 | +0.323% | 1,577,388 | +5.040% |
| 2026-09-15 | 19.04 | 19.04 | 18.46 | 18.59 | -0.694% | 2,160,003 | +5.379% |
| 2026-09-14 | 19.12 | 19.22 | 18.68 | 18.72 | -2.500% | 2,394,216 | +4.647% |
| 2026-09-11 | 19.39 | 19.42 | 19.09 | 19.20 | -0.208% | 1,485,722 | +2.031% |
| 2026-09-10 | 19.50 | 19.56 | 19.16 | 19.24 | -1.787% | 1,314,908 | +1.819% |
| 2026-09-09 | 20.04 | 20.11 | 19.55 | 19.59 | -1.260% | 1,362,547 | 0.000% |
| 2026-09-08 | 19.59 | 19.98 | 19.59 | 19.84 | +1.380% | 2,066,387 | -1.260% |
| 2026-09-04 | 19.63 | 19.81 | 19.55 | 19.57 | -0.811% | 1,883,404 | +0.102% |
| 2026-09-03 | 19.83 | 19.92 | 19.66 | 19.73 | -0.404% | 3,190,646 | -0.710% |
| 2026-09-02 | 19.95 | 19.98 | 19.71 | 19.81 | -0.702% | 1,334,336 | -1.111% |
| 2026-09-01 | 19.98 | 20.10 | 19.80 | 19.95 | +0.151% | 1,356,640 | -1.805% |
| 2026-08-31 | 19.72 | 20.02 | 19.58 | 19.92 | +0.657% | 1,910,659 | -1.657% |
| 2026-08-28 | 20.25 | 20.37 | 19.68 | 19.79 | -1.933% | 1,181,190 | -1.011% |
| 2026-08-27 | 20.11 | 20.28 | 19.98 | 20.18 | -0.542% | 1,328,762 | -2.924% |
| 2026-08-26 | 20.05 | 20.30 | 20.05 | 20.29 | +1.552% | 1,310,134 | -3.450% |
| 2026-08-25 | 19.99 | 20.09 | 19.81 | 19.98 | +0.100% | 992,162 | -1.952% |
| 2026-08-24 | 19.98 | 20.08 | 19.91 | 19.96 | +0.050% | 1,142,275 | -1.854% |
| 2026-08-21 | 20.49 | 20.49 | 19.88 | 19.95 | -1.773% | 1,529,168 | -1.805% |
| 2026-08-20 | 20.47 | 20.70 | 20.27 | 20.31 | -0.927% | 1,023,422 | -3.545% |
| 2026-08-19 | 20.57 | 20.67 | 20.38 | 20.50 | +0.294% | 1,348,313 | -4.439% |
| 2026-08-18 | 20.76 | 20.77 | 20.43 | 20.44 | -0.632% | 1,788,248 | -4.159% |
| 2026-08-17 | 20.59 | 20.66 | 20.49 | 20.57 | -0.387% | 962,933 | -4.764% |
| 2026-08-14 | 20.58 | 20.71 | 20.31 | 20.65 | +1.774% | 952,896 | -5.133% |
| 2026-08-13 | 20.59 | 20.71 | 20.27 | 20.29 | -1.121% | 1,007,824 | -3.450% |
| 2026-08-12 | 20.74 | 20.80 | 20.45 | 20.52 | +0.098% | 1,408,579 | -4.532% |
| 2026-08-11 | 20.42 | 20.67 | 20.31 | 20.50 | +0.441% | 1,295,935 | -4.439% |
| 2026-08-10 | 20.59 | 20.59 | 20.30 | 20.41 | -0.681% | 1,486,872 | -4.018% |
| 2026-08-07 | 19.50 | 20.72 | 19.50 | 20.55 | -1.012% | 1,730,306 | -4.672% |
| 2026-08-06 | 20.16 | 21.01 | 19.85 | 20.76 | +3.696% | 4,562,242 | -5.636% |
| 2026-08-05 | 20.11 | 20.17 | 19.85 | 20.02 | -0.299% | 1,738,278 | -2.148% |
| 2026-08-04 | 20.03 | 20.23 | 19.75 | 20.08 | -0.149% | 1,398,054 | -2.440% |
| 2026-08-03 | 19.55 | 20.13 | 19.55 | 20.11 | +0.802% | 2,099,841 | -2.586% |
| 2026-07-31 | 20.17 | 20.17 | 19.80 | 19.95 | -0.100% | 1,568,416 | -1.805% |
| 2026-07-30 | 20.03 | 20.11 | 19.84 | 19.97 | -0.200% | 1,073,493 | -1.903% |
| 2026-07-29 | 20.73 | 20.77 | 19.87 | 20.01 | -3.052% | 1,543,366 | -2.099% |
| 2026-07-28 | 20.93 | 21.10 | 20.61 | 20.64 | -1.197% | 1,149,092 | -5.087% |
| 2026-07-27 | 21.11 | 21.26 | 20.88 | 20.89 | -1.694% | 828,131 | -6.223% |
| 2026-07-24 | 21.23 | 21.38 | 21.05 | 21.25 | +0.473% | 917,382 | -7.812% |
| 2026-07-23 | 20.89 | 21.27 | 20.86 | 21.15 | +0.189% | 1,124,565 | -7.376% |
| 2026-07-22 | 21.16 | 21.25 | 20.94 | 21.11 | +0.524% | 1,202,222 | -7.200% |
| 2026-07-21 | 20.79 | 21.04 | 20.70 | 21.00 | +0.623% | 1,229,905 | -6.714% |
| 2026-07-20 | 21.11 | 21.27 | 20.81 | 20.87 | -1.277% | 910,414 | -6.133% |
| 2026-07-17 | 21.46 | 21.56 | 21.06 | 21.14 | +0.047% | 1,062,458 | -7.332% |
| 2026-07-16 | 21.08 | 21.42 | 21.01 | 21.13 | +0.190% | 1,647,294 | -7.288% |
| 2026-07-15 | 21.16 | 21.31 | 21.00 | 21.09 | -0.706% | 1,469,745 | -7.112% |
| 2026-07-14 | 21.49 | 21.61 | 21.21 | 21.24 | -0.375% | 1,636,224 | -7.768% |
| 2026-07-13 | 21.29 | 21.48 | 21.14 | 21.32 | +1.621% | 1,167,641 | -8.114% |
| 2026-07-10 | 20.74 | 21.20 | 20.74 | 20.98 | +0.962% | 965,424 | -6.625% |
| 2026-07-09 | 20.55 | 20.91 | 20.39 | 20.78 | -0.240% | 1,284,060 | -5.727% |
| 2026-07-08 | 20.78 | 20.97 | 20.61 | 20.83 | +0.434% | 1,335,040 | -5.953% |
| 2026-07-07 | 20.58 | 21.00 | 20.51 | 20.74 | +1.816% | 1,913,315 | -5.545% |
| 2026-07-06 | 20.65 | 20.88 | 20.23 | 20.37 | -1.642% | 1,707,999 | -3.829% |
| 2026-07-02 | 20.91 | 20.91 | 20.57 | 20.71 | 0.000% | 1,626,595 | -5.408% |
| 2026-07-01 | 21.16 | 21.24 | 20.70 | 20.71 | -2.357% | 1,693,127 | -5.408% |
| 2026-06-30 | 21.35 | 21.45 | 21.19 | 21.21 | -1.119% | 1,825,303 | -7.638% |
| 2026-06-29 | 21.93 | 21.93 | 21.35 | 21.45 | -1.965% | 1,854,551 | -8.671% |
| 2026-06-26 | 21.76 | 21.91 | 21.53 | 21.88 | +0.829% | 2,934,705 | -10.466% |
| 2026-06-25 | 21.81 | 21.86 | 21.62 | 21.70 | +0.185% | 1,476,576 | -9.724% |
| 2026-06-24 | 21.36 | 21.77 | 21.36 | 21.66 | +0.324% | 2,061,266 | -9.557% |
| 2026-06-23 | 21.19 | 21.68 | 21.14 | 21.59 | +1.840% | 1,820,470 | -9.264% |
| 2026-06-22 | 21.11 | 21.49 | 21.07 | 21.20 | -0.423% | 1,628,582 | -7.594% |
| 2026-06-18 | 20.92 | 21.34 | 20.92 | 21.29 | +1.915% | 3,151,680 | -7.985% |
| 2026-06-17 | 20.90 | 21.19 | 20.76 | 20.89 | -0.618% | 1,139,734 | -6.223% |
| 2026-06-16 | 21.16 | 21.32 | 20.93 | 21.02 | -0.143% | 1,709,313 | -6.803% |
| 2026-06-15 | 21.00 | 21.21 | 21.00 | 21.05 | -0.284% | 1,232,119 | -6.936% |
| 2026-06-12 | 20.95 | 21.30 | 20.84 | 21.11 | +0.956% | 996,297 | -7.200% |
| 2026-06-11 | 21.16 | 21.37 | 20.88 | 20.91 | -1.088% | 1,049,711 | -6.313% |
| 2026-06-10 | 21.21 | 21.46 | 21.11 | 21.14 | +0.811% | 1,193,442 | -7.332% |
| 2026-06-09 | 21.19 | 21.25 | 20.83 | 20.97 | -0.569% | 1,582,576 | -6.581% |
| 2026-06-08 | 21.35 | 21.39 | 21.05 | 21.09 | -1.264% | 1,267,991 | -7.112% |
| 2026-06-05 | 20.99 | 21.48 | 20.99 | 21.36 | +0.993% | 1,207,522 | -8.287% |
| 2026-06-04 | 20.86 | 21.18 | 20.70 | 21.15 | +1.879% | 1,285,913 | -7.376% |
| 2026-06-03 | 20.81 | 21.18 | 20.75 | 20.76 | -0.336% | 1,349,053 | -5.636% |
| 2026-06-02 | 20.83 | 21.05 | 20.78 | 20.83 | +0.531% | 1,587,924 | -5.953% |
| 2026-06-01 | 20.88 | 21.08 | 20.64 | 20.72 | -1.708% | 2,187,254 | -5.454% |
| 2026-05-29 | 21.52 | 21.57 | 20.93 | 21.08 | -2.136% | 3,200,686 | -7.068% |
| 2026-05-28 | 21.80 | 21.87 | 21.37 | 21.54 | -1.689% | 1,431,340 | -9.053% |
| 2026-05-27 | 22.12 | 22.17 | 21.81 | 21.91 | -1.617% | 1,783,960 | -10.589% |
| 2026-05-26 | 22.30 | 22.37 | 22.12 | 22.27 | +0.496% | 1,593,738 | -12.034% |
| 2026-05-22 | 21.91 | 22.24 | 21.82 | 22.16 | +1.512% | 2,024,834 | -11.597% |
| 2026-05-21 | 22.07 | 22.17 | 21.53 | 21.83 | -0.773% | 6,784,884 | -10.261% |
| 2026-05-20 | 22.47 | 22.50 | 22.00 | 22.00 | -1.301% | 1,933,595 | -10.955% |
| 2026-05-19 | 22.38 | 22.53 | 22.25 | 22.29 | -0.845% | 1,238,478 | -12.113% |
| 2026-05-18 | 22.32 | 22.58 | 22.25 | 22.48 | +1.536% | 1,435,833 | -12.856% |
| 2026-05-15 | 22.62 | 22.62 | 22.13 | 22.14 | -1.905% | 1,433,982 | -11.518% |
| 2026-05-14 | 22.71 | 22.78 | 22.41 | 22.57 | -0.221% | 1,799,169 | -13.203% |
| 2026-05-13 | 22.75 | 22.80 | 22.41 | 22.62 | -0.746% | 1,416,867 | -13.395% |
| 2026-05-12 | 22.77 | 22.86 | 22.54 | 22.79 | -0.044% | 1,828,246 | -14.041% |
| 2026-05-11 | 22.61 | 22.98 | 22.43 | 22.80 | +1.378% | 2,229,677 | -14.079% |
| 2026-05-08 | 22.75 | 22.75 | 22.40 | 22.49 | +0.089% | 1,421,530 | -12.895% |
| 2026-05-07 | 21.45 | 22.74 | 21.33 | 22.47 | +0.717% | 2,990,451 | -12.817% |
| 2026-05-06 | 22.50 | 22.68 | 21.92 | 22.31 | -0.668% | 2,295,038 | -12.192% |
| 2026-05-05 | 22.57 | 22.83 | 22.28 | 22.46 | -0.311% | 1,567,534 | -12.778% |
| 2026-05-04 | 22.47 | 22.68 | 22.30 | 22.53 | -0.310% | 1,172,329 | -13.049% |
| 2026-05-01 | 22.50 | 22.75 | 22.38 | 22.60 | +0.311% | 1,242,409 | -13.319% |
| 2026-04-30 | 22.07 | 22.68 | 22.05 | 22.53 | +2.642% | 2,154,612 | -13.049% |
| 2026-04-29 | 21.93 | 22.12 | 21.79 | 21.95 | -0.227% | 1,846,023 | -10.752% |
| 2026-04-28 | 22.10 | 22.16 | 21.90 | 22.00 | +0.319% | 1,231,020 | -10.955% |
| 2026-04-27 | 21.88 | 22.26 | 21.73 | 21.93 | +0.642% | 1,675,217 | -10.670% |
| 2026-04-24 | 21.94 | 22.02 | 21.69 | 21.79 | -0.684% | 1,100,223 | -10.096% |
| 2026-04-23 | 21.48 | 21.98 | 21.44 | 21.94 | +2.908% | 1,181,082 | -10.711% |
| 2026-04-22 | 21.60 | 21.67 | 21.15 | 21.32 | -0.467% | 985,095 | -8.114% |
| 2026-04-21 | 21.89 | 22.00 | 21.38 | 21.42 | -1.968% | 884,246 | -8.543% |
| 2026-04-20 | 21.77 | 22.02 | 21.70 | 21.85 | +0.414% | 1,425,356 | -10.343% |
| 2026-04-17 | 21.97 | 22.00 | 21.64 | 21.76 | -0.820% | 1,506,229 | -9.972% |
| 2026-04-16 | 21.76 | 21.96 | 21.71 | 21.94 | +0.228% | 1,710,779 | -10.711% |
| 2026-04-15 | 21.87 | 21.98 | 21.73 | 21.89 | -0.500% | 1,330,798 | -10.507% |
| 2026-04-14 | 21.64 | 22.05 | 21.46 | 22.00 | +1.429% | 1,233,088 | -10.955% |
| 2026-04-13 | 22.26 | 22.32 | 21.56 | 21.69 | -2.910% | 2,596,360 | -9.682% |
| 2026-04-10 | 22.28 | 22.44 | 22.21 | 22.34 | +0.090% | 1,482,837 | -12.310% |
| 2026-04-09 | 22.17 | 22.47 | 22.17 | 22.32 | +0.677% | 1,356,530 | -12.231% |
| 2026-04-08 | 21.64 | 22.22 | 21.61 | 22.17 | +2.686% | 1,621,800 | -11.637% |
| 2026-04-07 | 21.39 | 21.65 | 21.36 | 21.59 | +0.888% | 1,274,684 | -9.264% |
| 2026-04-06 | 21.24 | 21.44 | 21.17 | 21.40 | +0.375% | 1,383,576 | -8.458% |
| 2026-04-02 | 20.82 | 21.33 | 20.82 | 21.32 | +1.379% | 1,288,402 | -8.114% |
| 2026-04-01 | 20.69 | 21.09 | 20.61 | 21.03 | +1.496% | 1,696,183 | -6.847% |
| 2026-03-31 | 20.67 | 20.83 | 20.34 | 20.72 | +0.583% | 1,347,327 | -5.454% |
| 2026-03-30 | 20.85 | 20.85 | 20.48 | 20.60 | -0.049% | 1,445,296 | -4.903% |
| 2026-03-27 | 20.56 | 20.77 | 20.56 | 20.61 | -0.097% | 956,013 | -4.949% |
| 2026-03-26 | 20.48 | 20.76 | 20.41 | 20.63 | +0.389% | 1,904,662 | -5.041% |
| 2026-03-25 | 20.75 | 20.75 | 20.41 | 20.55 | +0.538% | 1,976,891 | -4.672% |
| 2026-03-24 | 20.00 | 20.59 | 19.97 | 20.44 | +1.742% | 1,133,309 | -4.159% |
| 2026-03-23 | 19.93 | 20.22 | 19.69 | 20.09 | +2.239% | 2,583,495 | -2.489% |
| 2026-03-20 | 20.49 | 20.49 | 19.61 | 19.65 | -3.676% | 4,764,726 | -0.305% |
| 2026-03-19 | 20.19 | 20.55 | 20.18 | 20.40 | +0.246% | 1,433,985 | -3.971% |
| 2026-03-18 | 20.30 | 20.50 | 20.23 | 20.35 | -0.245% | 2,357,296 | -3.735% |
| 2026-03-17 | 20.74 | 20.77 | 20.33 | 20.40 | -1.019% | 1,751,981 | -3.971% |
| 2026-03-16 | 21.17 | 21.29 | 20.55 | 20.61 | -2.322% | 2,947,060 | -4.949% |
| 2026-03-13 | 21.22 | 21.40 | 20.99 | 21.10 | +0.957% | 2,104,171 | -7.156% |
| 2026-03-12 | 20.73 | 20.95 | 20.62 | 20.90 | -0.334% | 1,873,561 | -6.268% |
| 2026-03-11 | 20.89 | 21.10 | 20.65 | 20.97 | -0.238% | 1,893,551 | -6.581% |
| 2026-03-10 | 21.04 | 21.31 | 20.80 | 21.02 | -1.500% | 1,786,443 | -6.803% |
| 2026-03-09 | 20.83 | 21.34 | 20.61 | 21.34 | +1.764% | 2,075,899 | -8.201% |
| 2026-03-06 | 21.39 | 21.39 | 20.83 | 20.97 | -1.364% | 1,624,975 | -6.581% |
| 2026-03-05 | 20.68 | 21.30 | 20.51 | 21.26 | +1.966% | 2,429,696 | -7.855% |
| 2026-03-04 | 20.68 | 20.88 | 20.51 | 20.85 | +1.017% | 1,498,421 | -6.043% |
| 2026-03-03 | 20.52 | 20.74 | 20.15 | 20.64 | -1.007% | 1,298,829 | -5.087% |
| 2026-03-02 | 20.63 | 21.00 | 20.50 | 20.85 | +0.822% | 1,523,533 | -6.043% |
| 2026-02-27 | 20.40 | 20.69 | 20.35 | 20.68 | +1.174% | 1,859,227 | -5.271% |
| 2026-02-26 | 20.45 | 20.60 | 20.34 | 20.44 | +0.294% | 2,088,391 | -4.159% |
| 2026-02-25 | 20.30 | 20.43 | 20.02 | 20.38 | +0.394% | 1,509,234 | -3.876% |
| 2026-02-24 | 20.08 | 20.43 | 19.82 | 20.30 | +1.096% | 1,362,810 | -3.498% |
| 2026-02-23 | 20.23 | 20.56 | 19.93 | 20.08 | -0.741% | 1,643,480 | -2.440% |
| 2026-02-20 | 20.33 | 20.35 | 20.01 | 20.23 | -0.099% | 1,119,267 | -3.164% |
| 2026-02-19 | 20.42 | 20.51 | 20.18 | 20.25 | -0.540% | 1,562,578 | -3.259% |
| 2026-02-18 | 20.34 | 20.55 | 20.23 | 20.36 | +0.444% | 1,474,300 | -3.782% |
| 2026-02-17 | 20.83 | 20.94 | 20.23 | 20.27 | -2.548% | 1,921,489 | -3.355% |
| 2026-02-13 | 20.76 | 21.04 | 20.65 | 20.80 | -0.048% | 1,741,706 | -5.817% |
| 2026-02-12 | 20.62 | 20.93 | 20.50 | 20.81 | +1.413% | 1,284,210 | -5.863% |
| 2026-02-11 | 20.44 | 20.59 | 20.36 | 20.52 | +0.984% | 1,322,141 | -4.532% |
| 2026-02-10 | 20.09 | 20.48 | 19.97 | 20.32 | +0.994% | 2,952,822 | -3.593% |
| 2026-02-09 | 20.15 | 20.23 | 19.99 | 20.12 | -1.082% | 1,846,111 | -2.634% |
| 2026-02-06 | 20.40 | 20.78 | 20.29 | 20.34 | +0.893% | 2,688,701 | -3.687% |
| 2026-02-05 | 20.94 | 21.26 | 20.12 | 20.16 | -4.137% | 3,512,044 | -2.827% |
| 2026-02-04 | 21.15 | 21.28 | 20.94 | 21.03 | +0.574% | 2,911,328 | -6.847% |
| 2026-02-03 | 20.45 | 20.98 | 20.44 | 20.91 | +2.651% | 1,891,973 | -6.313% |
| 2026-02-02 | 20.46 | 20.48 | 20.27 | 20.37 | -0.683% | 2,032,991 | -3.829% |
| 2026-01-30 | 20.40 | 20.55 | 20.27 | 20.51 | -0.097% | 1,978,375 | -4.486% |
| 2026-01-29 | 20.59 | 20.93 | 20.37 | 20.53 | +0.440% | 1,901,177 | -4.579% |
| 2026-01-28 | 20.53 | 20.62 | 20.41 | 20.44 | -0.390% | 1,321,432 | -4.159% |
| 2026-01-27 | 20.52 | 20.67 | 20.38 | 20.52 | +0.293% | 1,096,128 | -4.532% |
| 2026-01-26 | 20.32 | 20.54 | 20.18 | 20.46 | +1.287% | 1,469,164 | -4.252% |
| 2026-01-23 | 20.66 | 20.74 | 20.02 | 20.20 | -2.274% | 2,730,156 | -3.020% |
| 2026-01-22 | 20.99 | 20.99 | 20.63 | 20.67 | -0.958% | 2,234,573 | -5.225% |
| 2026-01-21 | 20.73 | 20.91 | 20.39 | 20.87 | +1.755% | 1,686,822 | -6.133% |
| 2026-01-20 | 20.65 | 20.68 | 20.38 | 20.51 | -0.726% | 1,443,358 | -4.486% |
| 2026-01-16 | 20.32 | 20.73 | 20.32 | 20.66 | +1.175% | 1,900,962 | -5.179% |
| 2026-01-15 | 20.47 | 20.51 | 20.30 | 20.42 | +0.492% | 2,368,505 | -4.065% |
| 2026-01-14 | 20.33 | 20.48 | 20.26 | 20.32 | +0.197% | 2,172,243 | -3.593% |
| 2026-01-13 | 20.27 | 20.41 | 20.14 | 20.28 | +0.496% | 2,186,252 | -3.402% |
| 2026-01-12 | 20.15 | 20.44 | 20.11 | 20.18 | -0.346% | 1,651,613 | -2.924% |
| 2026-01-09 | 20.13 | 20.35 | 20.13 | 20.25 | +0.847% | 1,442,570 | -3.259% |
| 2026-01-08 | 19.68 | 20.08 | 19.67 | 20.08 | +1.981% | 2,669,416 | -2.440% |
| 2026-01-07 | 20.00 | 20.02 | 19.62 | 19.69 | -1.254% | 2,174,137 | -0.508% |
| 2026-01-06 | 19.88 | 19.95 | 19.52 | 19.94 | +1.064% | 4,235,376 | -1.755% |
| 2026-01-05 | 19.84 | 19.89 | 19.48 | 19.73 | -0.705% | 2,793,945 | -0.710% |
| 2026-01-02 | 19.54 | 19.88 | 19.41 | 19.87 | +1.793% | 3,008,035 | -1.409% |
| 2025-12-31 | 19.74 | 19.78 | 19.48 | 19.52 | -1.114% | 1,927,681 | +0.359% |
| 2025-12-30 | 19.78 | 19.91 | 19.72 | 19.74 | -0.202% | 1,456,691 | -0.760% |
| 2025-12-29 | 19.71 | 19.82 | 19.64 | 19.78 | +0.508% | 1,380,455 | -0.961% |
| 2025-12-26 | 19.63 | 19.71 | 19.51 | 19.68 | +0.204% | 1,154,807 | -0.457% |
| 2025-12-24 | 19.62 | 19.68 | 19.57 | 19.64 | +0.460% | 656,656 | -0.255% |
| 2025-12-23 | 19.53 | 19.66 | 19.46 | 19.55 | +0.411% | 3,335,323 | +0.205% |
| 2025-12-22 | 19.17 | 19.55 | 19.07 | 19.47 | +1.565% | 2,615,062 | +0.616% |
| 2025-12-19 | 18.99 | 19.23 | 18.96 | 19.17 | 0.000% | 3,520,226 | +2.191% |
| 2025-12-18 | 19.40 | 19.45 | 19.09 | 19.17 | -1.135% | 3,144,287 | +2.191% |
| 2025-12-17 | 19.54 | 19.59 | 19.32 | 19.39 | -0.615% | 2,248,937 | +1.031% |
| 2025-12-16 | 19.60 | 19.66 | 19.44 | 19.51 | -0.256% | 2,479,126 | +0.410% |
| 2025-12-15 | 19.62 | 19.68 | 19.36 | 19.56 | -0.153% | 1,800,003 | +0.153% |
| 2025-12-12 | 19.78 | 19.78 | 19.54 | 19.59 | -0.255% | 2,239,815 | 0.000% |
| 2025-12-11 | 19.62 | 19.71 | 19.54 | 19.64 | -0.203% | 2,495,876 | -0.255% |
| 2025-12-10 | 19.47 | 19.70 | 19.38 | 19.68 | +1.391% | 3,478,272 | -0.457% |
| 2025-12-09 | 19.34 | 19.55 | 19.31 | 19.41 | +0.310% | 2,585,815 | +0.927% |
| 2025-12-08 | 19.41 | 19.70 | 19.30 | 19.35 | +0.467% | 3,032,878 | +1.240% |
| 2025-12-05 | 19.40 | 19.41 | 19.21 | 19.26 | -1.028% | 2,547,516 | +1.713% |
| 2025-12-04 | 19.59 | 19.75 | 19.36 | 19.46 | -3.854% | 6,861,659 | +0.668% |
| 2025-12-03 | 20.57 | 20.60 | 20.24 | 20.24 | -1.509% | 1,454,033 | -3.211% |
| 2025-12-02 | 20.81 | 20.92 | 20.34 | 20.55 | -0.532% | 2,427,813 | -4.672% |
| 2025-12-01 | 21.11 | 21.16 | 20.64 | 20.66 | -3.096% | 1,615,412 | -5.179% |
| 2025-11-28 | 21.31 | 21.34 | 21.14 | 21.32 | +0.756% | 1,080,134 | -8.114% |
| 2025-11-26 | 21.15 | 21.34 | 21.10 | 21.16 | 0.000% | 2,225,028 | -7.420% |
| 2025-11-25 | 20.83 | 21.20 | 20.76 | 21.16 | +2.272% | 2,265,310 | -7.420% |
| 2025-11-24 | 20.58 | 20.84 | 20.48 | 20.69 | +0.927% | 1,929,858 | -5.317% |
| 2025-11-21 | 20.48 | 20.70 | 20.35 | 20.50 | +0.098% | 1,862,881 | -4.439% |
| 2025-11-20 | 20.46 | 20.79 | 20.34 | 20.48 | +0.787% | 1,954,029 | -4.346% |
| 2025-11-19 | 20.39 | 20.53 | 20.27 | 20.32 | -0.490% | 1,510,743 | -3.593% |
| 2025-11-18 | 20.50 | 20.65 | 20.39 | 20.42 | -0.098% | 2,297,056 | -4.065% |
| 2025-11-17 | 20.69 | 20.81 | 20.38 | 20.44 | -0.825% | 1,817,244 | -4.159% |
| 2025-11-14 | 20.48 | 20.75 | 20.43 | 20.61 | -0.048% | 1,777,800 | -4.949% |
| 2025-11-13 | 21.05 | 21.05 | 20.59 | 20.62 | -2.644% | 2,475,653 | -4.995% |
| 2025-11-12 | 21.27 | 21.49 | 21.13 | 21.18 | -0.703% | 2,384,373 | -7.507% |
| 2025-11-11 | 21.11 | 21.38 | 21.09 | 21.33 | +1.090% | 2,534,073 | -8.158% |
| 2025-11-10 | 20.95 | 21.28 | 20.87 | 21.10 | +0.957% | 2,458,514 | -7.156% |
| 2025-11-07 | 20.56 | 20.96 | 20.47 | 20.90 | +1.358% | 4,706,715 | -6.268% |
| 2025-11-06 | 20.00 | 20.76 | 19.72 | 20.62 | +4.723% | 6,928,916 | -4.995% |
| 2025-11-05 | 19.46 | 19.80 | 19.32 | 19.69 | +1.443% | 2,713,925 | -0.508% |
| 2025-11-04 | 19.30 | 19.46 | 19.20 | 19.41 | +0.052% | 1,689,633 | +0.927% |
| 2025-11-03 | 19.11 | 19.44 | 18.95 | 19.40 | +1.147% | 2,418,959 | +0.979% |
| 2025-10-31 | 19.31 | 19.38 | 19.11 | 19.18 | -1.337% | 2,286,675 | +2.138% |
| 2025-10-30 | 19.42 | 19.55 | 19.24 | 19.44 | -0.051% | 1,868,255 | +0.772% |
| 2025-10-29 | 19.77 | 20.02 | 19.39 | 19.45 | -2.114% | 2,637,946 | +0.720% |
| 2025-10-28 | 19.97 | 19.99 | 19.68 | 19.87 | -0.650% | 2,378,054 | -1.409% |
| 2025-10-27 | 20.01 | 20.13 | 19.96 | 20.00 | +0.100% | 2,701,531 | -2.050% |
| 2025-10-24 | 19.78 | 20.09 | 19.70 | 19.98 | +1.524% | 2,630,834 | -1.952% |
| 2025-10-23 | 19.46 | 19.77 | 19.36 | 19.68 | +1.443% | 4,198,958 | -0.457% |
| 2025-10-22 | 19.52 | 19.54 | 19.30 | 19.40 | +0.258% | 3,176,996 | +0.979% |
| 2025-10-21 | 19.39 | 19.49 | 19.26 | 19.35 | -0.155% | 2,502,754 | +1.240% |
| 2025-10-20 | 19.28 | 19.41 | 19.09 | 19.38 | +1.095% | 2,169,372 | +1.084% |
| 2025-10-17 | 19.01 | 19.19 | 18.95 | 19.17 | +0.895% | 2,413,456 | +2.191% |
| 2025-10-16 | 19.15 | 19.30 | 18.98 | 19.00 | -1.452% | 3,302,768 | +3.105% |
| 2025-10-15 | 19.17 | 19.40 | 19.14 | 19.28 | +0.784% | 2,449,460 | +1.608% |
| 2025-10-14 | 18.86 | 19.25 | 18.81 | 19.13 | +1.163% | 1,763,024 | +2.405% |
| 2025-10-13 | 18.76 | 19.08 | 18.75 | 18.91 | +0.853% | 3,488,469 | +3.596% |
| 2025-10-10 | 18.82 | 18.91 | 18.58 | 18.75 | +0.160% | 5,483,495 | +4.480% |
| 2025-10-09 | 18.51 | 18.75 | 18.46 | 18.72 | +1.299% | 1,857,599 | +4.647% |
| 2025-10-08 | 18.27 | 18.48 | 18.18 | 18.48 | +1.483% | 1,827,008 | +6.006% |
| 2025-10-07 | 18.00 | 18.23 | 17.92 | 18.21 | +1.675% | 1,707,655 | +7.578% |
| 2025-10-06 | 17.75 | 17.92 | 17.73 | 17.91 | +1.072% | 1,470,265 | +9.380% |
| 2025-10-03 | 17.63 | 17.80 | 17.57 | 17.72 | +0.226% | 6,506,720 | +10.553% |
| 2025-10-02 | 17.67 | 17.74 | 17.43 | 17.68 | +0.569% | 2,965,748 | +10.803% |
| 2025-10-01 | 17.81 | 17.87 | 17.58 | 17.58 | -1.291% | 2,031,186 | +11.433% |
| 2025-09-30 | 17.75 | 18.00 | 17.70 | 17.81 | +0.282% | 1,624,735 | +9.994% |
| 2025-09-29 | 17.54 | 17.80 | 17.39 | 17.76 | +1.602% | 2,190,594 | +10.304% |
| 2025-09-26 | 17.20 | 17.50 | 17.12 | 17.48 | +2.462% | 1,680,839 | +12.071% |
| 2025-09-25 | 17.06 | 17.22 | 17.01 | 17.06 | -0.583% | 3,227,194 | +14.830% |
| 2025-09-24 | 17.19 | 17.29 | 17.05 | 17.16 | -0.233% | 2,721,903 | +14.161% |
| 2025-09-23 | 16.73 | 17.30 | 16.70 | 17.20 | +2.687% | 3,836,376 | +13.895% |
| 2025-09-22 | 16.61 | 16.85 | 16.50 | 16.75 | +0.239% | 3,265,889 | +16.955% |
| 2025-09-19 | 16.50 | 16.93 | 16.32 | 16.71 | +3.853% | 6,905,477 | +17.235% |
| 2025-09-18 | 15.84 | 16.14 | 15.76 | 16.09 | +1.514% | 1,443,885 | +21.753% |
| 2025-09-17 | 15.89 | 16.12 | 15.81 | 15.85 | -0.126% | 2,109,863 | +23.596% |
| 2025-09-16 | 16.24 | 16.24 | 15.80 | 15.87 | -2.338% | 1,621,766 | +23.440% |
| 2025-09-15 | 16.25 | 16.32 | 16.17 | 16.25 | +0.062% | 1,452,418 | +20.554% |
| 2025-09-12 | 16.35 | 16.45 | 16.24 | 16.24 | -0.976% | 1,059,383 | +20.628% |
| 2025-09-11 | 16.29 | 16.45 | 16.22 | 16.40 | -0.122% | 1,835,163 | +19.451% |
| 2025-09-10 | 16.13 | 16.45 | 16.09 | 16.42 | +2.242% | 1,676,552 | +19.306% |
| 2025-09-09 | 16.03 | 16.15 | 15.97 | 16.06 | -0.248% | 1,441,811 | +21.980% |
| 2025-09-08 | 16.16 | 16.19 | 15.88 | 16.10 | -0.494% | 1,493,516 | +21.677% |
| 2025-09-05 | 16.30 | 16.34 | 16.05 | 16.18 | -0.369% | 1,688,233 | +21.075% |
| 2025-09-04 | 16.30 | 16.33 | 16.01 | 16.24 | +0.557% | 1,237,570 | +20.628% |
| 2025-09-03 | 16.22 | 16.31 | 16.07 | 16.15 | -0.920% | 1,060,022 | +21.300% |
| 2025-09-02 | 16.17 | 16.40 | 16.11 | 16.30 | +0.061% | 1,238,218 | +20.184% |
| 2025-08-29 | 16.42 | 16.55 | 16.24 | 16.29 | -0.792% | 893,629 | +20.258% |
| 2025-08-28 | 16.43 | 16.48 | 16.29 | 16.42 | -0.182% | 1,474,509 | +19.306% |
| 2025-08-27 | 16.33 | 16.50 | 16.28 | 16.45 | +0.735% | 1,604,375 | +19.088% |
| 2025-08-26 | 16.37 | 16.50 | 16.17 | 16.33 | 0.000% | 1,905,357 | +19.963% |
| 2025-08-25 | 16.60 | 16.72 | 16.33 | 16.33 | -2.098% | 1,419,535 | +19.963% |
| 2025-08-22 | 16.46 | 16.68 | 16.39 | 16.68 | +2.018% | 1,775,782 | +17.446% |
| 2025-08-21 | 16.29 | 16.52 | 16.29 | 16.35 | -0.183% | 2,124,734 | +19.817% |
| 2025-08-20 | 16.57 | 16.60 | 16.34 | 16.38 | -0.122% | 1,906,135 | +19.597% |
| 2025-08-19 | 16.22 | 16.41 | 16.20 | 16.40 | +1.110% | 1,289,529 | +19.451% |
| 2025-08-18 | 16.44 | 16.52 | 16.20 | 16.22 | -1.458% | 1,204,854 | +20.777% |
| 2025-08-15 | 16.67 | 16.89 | 16.39 | 16.46 | -1.022% | 2,007,609 | +19.016% |
| 2025-08-14 | 16.81 | 17.06 | 16.61 | 16.63 | -1.539% | 1,738,021 | +17.799% |
| 2025-08-13 | 16.59 | 16.93 | 16.46 | 16.89 | +1.931% | 1,773,516 | +15.986% |
| 2025-08-12 | 16.44 | 16.63 | 16.29 | 16.57 | +0.607% | 1,470,803 | +18.226% |
| 2025-08-11 | 16.60 | 16.63 | 16.34 | 16.47 | -0.242% | 2,294,049 | +18.944% |
| 2025-08-08 | 16.23 | 16.55 | 16.09 | 16.51 | +1.164% | 3,044,571 | +18.655% |
| 2025-08-07 | 17.15 | 17.54 | 16.23 | 16.32 | -6.690% | 3,106,664 | +20.037% |
| 2025-08-06 | 17.68 | 17.75 | 17.45 | 17.49 | -1.186% | 1,551,511 | +12.007% |
| 2025-08-05 | 17.59 | 17.71 | 17.46 | 17.70 | +0.912% | 1,705,200 | +10.678% |
| 2025-08-04 | 17.17 | 17.58 | 17.17 | 17.54 | +2.573% | 1,316,346 | +11.688% |
| 2025-08-01 | 17.28 | 17.34 | 17.02 | 17.10 | -0.870% | 1,366,471 | +14.561% |
| 2025-07-31 | 16.92 | 17.32 | 16.92 | 17.25 | +1.292% | 1,652,808 | +13.565% |
| 2025-07-30 | 17.06 | 17.23 | 16.95 | 17.03 | 0.000% | 1,007,055 | +15.032% |
| 2025-07-29 | 17.03 | 17.05 | 16.79 | 17.03 | +0.889% | 1,100,457 | +15.032% |
| 2025-07-28 | 17.03 | 17.05 | 16.85 | 16.88 | -0.823% | 785,716 | +16.055% |
| 2025-07-25 | 16.87 | 17.05 | 16.83 | 17.02 | +0.949% | 724,894 | +15.100% |
| 2025-07-24 | 16.94 | 17.02 | 16.86 | 16.86 | -0.824% | 985,938 | +16.192% |
| 2025-07-23 | 17.24 | 17.28 | 16.92 | 17.00 | -1.105% | 1,032,199 | +15.235% |
| 2025-07-22 | 17.27 | 17.41 | 17.18 | 17.19 | -0.348% | 1,263,941 | +13.962% |
| 2025-07-21 | 17.00 | 17.29 | 16.99 | 17.25 | +1.411% | 1,305,652 | +13.565% |
| 2025-07-18 | 17.00 | 17.18 | 16.98 | 17.01 | +0.118% | 1,538,126 | +15.168% |
| 2025-07-17 | 16.89 | 17.06 | 16.88 | 16.99 | +0.533% | 1,449,977 | +15.303% |
| 2025-07-16 | 16.65 | 16.96 | 16.63 | 16.90 | +1.441% | 1,279,705 | +15.917% |
| 2025-07-15 | 16.86 | 16.96 | 16.63 | 16.66 | -1.010% | 1,291,930 | +17.587% |
| 2025-07-14 | 16.64 | 16.86 | 16.54 | 16.83 | +1.630% | 1,040,245 | +16.399% |
| 2025-07-11 | 16.52 | 16.64 | 16.43 | 16.56 | -0.241% | 855,796 | +18.297% |
| 2025-07-10 | 16.46 | 16.70 | 16.45 | 16.60 | +0.363% | 1,154,275 | +18.012% |
| 2025-07-09 | 16.41 | 16.57 | 16.32 | 16.54 | +0.977% | 1,175,717 | +18.440% |
| 2025-07-08 | 16.41 | 16.47 | 16.23 | 16.38 | -0.847% | 1,381,524 | +19.597% |
| 2025-07-07 | 16.80 | 16.89 | 16.44 | 16.52 | -1.725% | 1,501,601 | +18.584% |
| 2025-07-03 | 16.75 | 16.82 | 16.67 | 16.81 | +0.719% | 839,183 | +16.538% |
| 2025-07-02 | 16.73 | 16.83 | 16.37 | 16.69 | -0.477% | 1,690,355 | +17.376% |
| 2025-07-01 | 16.62 | 16.93 | 16.56 | 16.77 | +0.600% | 2,520,584 | +16.816% |
| 2025-06-30 | 16.52 | 16.68 | 16.45 | 16.67 | +0.664% | 1,836,966 | +17.516% |
| 2025-06-27 | 16.50 | 16.56 | 16.27 | 16.56 | +1.161% | 3,619,629 | +18.297% |
| 2025-06-26 | 16.17 | 16.40 | 16.07 | 16.37 | +1.488% | 2,374,795 | +19.670% |
| 2025-06-25 | 16.45 | 16.47 | 16.09 | 16.13 | -2.242% | 1,505,348 | +21.451% |
| 2025-06-24 | 16.54 | 16.66 | 16.47 | 16.50 | -0.061% | 1,744,264 | +18.727% |
| 2025-06-23 | 16.06 | 16.51 | 16.01 | 16.51 | +3.252% | 1,238,675 | +18.655% |
| 2025-06-20 | 16.12 | 16.22 | 15.97 | 15.99 | -0.929% | 2,249,683 | +22.514% |
| 2025-06-18 | 16.17 | 16.30 | 16.09 | 16.14 | -0.247% | 1,050,578 | +21.375% |
| 2025-06-17 | 16.09 | 16.30 | 15.98 | 16.18 | -0.062% | 1,467,485 | +21.075% |
| 2025-06-16 | 16.41 | 16.49 | 16.11 | 16.19 | -0.979% | 1,751,056 | +21.001% |
| 2025-06-13 | 16.61 | 16.66 | 16.30 | 16.35 | -1.802% | 1,183,241 | +19.817% |
| 2025-06-12 | 16.67 | 16.72 | 16.55 | 16.65 | -1.128% | 913,728 | +17.658% |
| 2025-06-11 | 16.83 | 16.92 | 16.72 | 16.84 | +0.477% | 1,160,310 | +16.330% |
| 2025-06-10 | 16.84 | 16.92 | 16.70 | 16.76 | -0.475% | 1,198,589 | +16.885% |
| 2025-06-09 | 16.82 | 16.96 | 16.61 | 16.84 | +0.238% | 1,578,103 | +16.330% |
| 2025-06-06 | 16.86 | 16.94 | 16.67 | 16.80 | +0.060% | 799,560 | +16.607% |
| 2025-06-05 | 16.79 | 16.87 | 16.57 | 16.79 | -0.474% | 918,715 | +16.677% |
| 2025-06-04 | 17.15 | 17.20 | 16.84 | 16.87 | -2.089% | 917,516 | +16.123% |
| 2025-06-03 | 17.24 | 17.26 | 16.95 | 17.23 | +0.643% | 1,571,203 | +13.697% |
| 2025-06-02 | 17.17 | 17.28 | 16.95 | 17.12 | -0.407% | 1,356,366 | +14.428% |
| 2025-05-30 | 17.23 | 17.36 | 17.04 | 17.19 | +0.350% | 2,348,683 | +13.962% |
| 2025-05-29 | 16.67 | 17.14 | 16.52 | 17.13 | +2.636% | 1,954,702 | +14.361% |
| 2025-05-28 | 17.11 | 17.21 | 16.64 | 16.69 | 0.000% | 1,183,227 | +17.376% |