NJR
New Jersey Resources Corp
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
55.60USD+1.128%(+0.62)510,388
Pre-marketNov 13, 2026 8:52:30 AM EST
53.82USD-2.104%(-1.16)
After-hoursNov 13, 2026 4:10:30 PM EST
55.59USD-0.018%(-0.01)
NJR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 55.36 | 55.68 | 55.03 | 55.59 | +1.109% | 510,388 | 0.000% |
| 2026-11-12 | 54.69 | 55.97 | 54.69 | 54.98 | +0.292% | 364,571 | +1.109% |
| 2026-11-11 | 54.57 | 54.93 | 53.56 | 54.82 | +0.201% | 475,191 | +1.405% |
| 2026-11-10 | 54.36 | 54.89 | 53.89 | 54.71 | +0.588% | 502,128 | +1.608% |
| 2026-11-09 | 54.47 | 54.95 | 53.95 | 54.39 | +0.092% | 481,817 | +2.206% |
| 2026-11-06 | 53.87 | 54.36 | 53.32 | 54.34 | -0.640% | 609,165 | +2.300% |
| 2026-11-05 | 54.40 | 56.63 | 54.34 | 54.69 | -0.672% | 679,626 | +1.646% |
| 2026-11-04 | 53.89 | 55.09 | 53.70 | 55.06 | +2.647% | 892,492 | +0.963% |
| 2026-11-03 | 54.10 | 54.24 | 53.22 | 53.64 | -0.997% | 673,471 | +3.635% |
| 2026-11-02 | 53.27 | 54.20 | 52.91 | 54.18 | +1.823% | 1,018,010 | +2.602% |
| 2026-10-30 | 53.71 | 53.71 | 52.97 | 53.21 | +0.188% | 849,888 | +4.473% |
| 2026-10-29 | 53.18 | 53.37 | 52.80 | 53.11 | +0.644% | 569,944 | +4.670% |
| 2026-10-28 | 53.01 | 53.26 | 52.58 | 52.77 | -0.659% | 627,843 | +5.344% |
| 2026-10-27 | 53.09 | 53.29 | 52.87 | 53.12 | -0.132% | 531,749 | +4.650% |
| 2026-10-26 | 53.03 | 53.42 | 52.25 | 53.19 | +0.056% | 554,895 | +4.512% |
| 2026-10-23 | 53.58 | 53.68 | 52.91 | 53.16 | -0.876% | 497,216 | +4.571% |
| 2026-10-22 | 52.50 | 53.75 | 52.36 | 53.63 | +2.937% | 552,925 | +3.655% |
| 2026-10-21 | 52.14 | 52.24 | 51.82 | 52.10 | +0.154% | 580,921 | +6.699% |
| 2026-10-20 | 51.54 | 52.10 | 51.39 | 52.02 | +1.641% | 559,347 | +6.863% |
| 2026-10-19 | 52.04 | 52.30 | 51.03 | 51.18 | -1.935% | 569,712 | +8.617% |
| 2026-10-16 | 52.01 | 52.48 | 51.37 | 52.19 | +1.281% | 794,917 | +6.515% |
| 2026-10-15 | 52.65 | 52.65 | 51.30 | 51.53 | -0.655% | 573,674 | +7.879% |
| 2026-10-14 | 51.77 | 52.09 | 51.45 | 51.87 | +0.039% | 827,944 | +7.172% |
| 2026-10-13 | 52.31 | 52.44 | 51.29 | 51.85 | -0.058% | 746,926 | +7.213% |
| 2026-10-12 | 51.33 | 51.96 | 51.24 | 51.88 | +1.308% | 469,586 | +7.151% |
| 2026-10-09 | 50.85 | 51.72 | 50.59 | 51.21 | +0.392% | 566,094 | +8.553% |
| 2026-10-08 | 50.97 | 51.34 | 50.76 | 51.01 | +0.098% | 745,127 | +8.979% |
| 2026-10-07 | 51.51 | 51.77 | 50.90 | 50.96 | -1.145% | 607,901 | +9.086% |
| 2026-10-06 | 51.55 | 51.62 | 51.00 | 51.55 | +1.297% | 498,783 | +7.837% |
| 2026-10-05 | 51.48 | 51.48 | 50.64 | 50.89 | -1.357% | 1,136,310 | +9.236% |
| 2026-10-02 | 51.27 | 52.08 | 51.16 | 51.59 | +0.860% | 780,319 | +7.753% |
| 2026-10-01 | 50.42 | 51.17 | 49.75 | 51.15 | +1.087% | 839,901 | +8.680% |
| 2026-09-30 | 50.94 | 51.15 | 50.45 | 50.60 | -0.452% | 821,215 | +9.862% |
| 2026-09-29 | 50.12 | 51.01 | 49.99 | 50.83 | +0.853% | 679,801 | +9.365% |
| 2026-09-28 | 50.74 | 50.74 | 49.94 | 50.40 | -0.415% | 771,901 | +10.298% |
| 2026-09-25 | 51.00 | 51.11 | 50.25 | 50.61 | -0.881% | 1,486,347 | +9.840% |
| 2026-09-24 | 51.93 | 51.93 | 50.91 | 51.06 | -2.221% | 933,160 | +8.872% |
| 2026-09-23 | 53.02 | 53.28 | 52.00 | 52.22 | -0.948% | 603,072 | +6.453% |
| 2026-09-22 | 52.91 | 53.33 | 52.33 | 52.72 | -0.378% | 590,362 | +5.444% |
| 2026-09-21 | 53.92 | 53.92 | 52.88 | 52.92 | -0.750% | 635,914 | +5.045% |
| 2026-09-18 | 53.88 | 53.88 | 52.68 | 53.32 | -0.281% | 1,886,350 | +4.257% |
| 2026-09-17 | 54.32 | 54.32 | 53.46 | 53.47 | -0.056% | 737,213 | +3.965% |
| 2026-09-16 | 53.77 | 54.03 | 53.30 | 53.50 | +0.432% | 782,973 | +3.907% |
| 2026-09-15 | 53.27 | 53.41 | 52.70 | 53.27 | +0.320% | 688,235 | +4.355% |
| 2026-09-14 | 53.69 | 53.94 | 53.05 | 53.10 | -0.113% | 582,467 | +4.689% |
| 2026-09-11 | 53.75 | 54.00 | 52.95 | 53.16 | -0.337% | 658,434 | +4.571% |
| 2026-09-10 | 53.84 | 54.00 | 52.94 | 53.34 | -0.262% | 607,327 | +4.218% |
| 2026-09-09 | 54.22 | 54.49 | 53.05 | 53.48 | -0.963% | 528,802 | +3.945% |
| 2026-09-08 | 53.31 | 54.20 | 53.31 | 54.00 | +1.124% | 435,319 | +2.944% |
| 2026-09-04 | 54.14 | 54.14 | 53.21 | 53.40 | -0.596% | 551,601 | +4.101% |
| 2026-09-03 | 53.92 | 54.12 | 53.59 | 53.72 | +0.149% | 397,897 | +3.481% |
| 2026-09-02 | 54.13 | 54.13 | 53.19 | 53.64 | -0.850% | 571,294 | +3.635% |
| 2026-09-01 | 53.65 | 54.31 | 53.42 | 54.10 | +1.425% | 535,176 | +2.754% |
| 2026-08-31 | 53.25 | 53.63 | 53.00 | 53.34 | -0.485% | 596,843 | +4.218% |
| 2026-08-28 | 54.12 | 54.12 | 53.25 | 53.60 | -0.335% | 426,187 | +3.713% |
| 2026-08-27 | 53.88 | 54.09 | 53.36 | 53.78 | -1.303% | 441,341 | +3.366% |
| 2026-08-26 | 53.75 | 54.65 | 53.75 | 54.49 | +1.264% | 542,107 | +2.019% |
| 2026-08-25 | 53.82 | 53.92 | 53.33 | 53.81 | +0.130% | 436,644 | +3.308% |
| 2026-08-24 | 53.80 | 53.80 | 53.23 | 53.74 | +0.411% | 407,751 | +3.443% |
| 2026-08-21 | 54.86 | 54.98 | 53.47 | 53.52 | -2.407% | 918,646 | +3.868% |
| 2026-08-20 | 54.99 | 55.52 | 54.79 | 54.84 | -0.436% | 367,863 | +1.368% |
| 2026-08-19 | 55.26 | 56.12 | 55.07 | 55.08 | -0.793% | 553,793 | +0.926% |
| 2026-08-18 | 55.69 | 56.40 | 55.36 | 55.52 | +1.001% | 848,252 | +0.126% |
| 2026-08-17 | 55.37 | 55.75 | 54.59 | 54.97 | -1.133% | 448,216 | +1.128% |
| 2026-08-14 | 55.35 | 55.81 | 55.35 | 55.60 | +0.108% | 386,069 | -0.018% |
| 2026-08-13 | 55.64 | 56.03 | 55.39 | 55.54 | +0.325% | 433,370 | +0.090% |
| 2026-08-12 | 54.70 | 55.36 | 54.62 | 55.36 | +1.133% | 518,539 | +0.415% |
| 2026-08-11 | 54.13 | 54.88 | 53.63 | 54.74 | +1.975% | 842,505 | +1.553% |
| 2026-08-10 | 54.61 | 54.76 | 53.62 | 53.68 | -2.435% | 665,980 | +3.558% |
| 2026-08-07 | 54.05 | 55.19 | 53.95 | 55.02 | +1.010% | 576,951 | +1.036% |
| 2026-08-06 | 56.31 | 56.31 | 54.44 | 54.47 | -1.679% | 1,048,302 | +2.056% |
| 2026-08-05 | 56.12 | 56.82 | 54.92 | 55.40 | -3.468% | 1,221,219 | +0.343% |
| 2026-08-04 | 56.86 | 57.87 | 55.69 | 57.39 | -1.188% | 1,171,477 | -3.136% |
| 2026-08-03 | 57.73 | 58.55 | 57.66 | 58.08 | +0.328% | 746,145 | -4.287% |
| 2026-07-31 | 58.17 | 58.62 | 57.73 | 57.89 | -1.178% | 823,849 | -3.973% |
| 2026-07-30 | 59.90 | 59.95 | 58.42 | 58.58 | -1.463% | 415,299 | -5.104% |
| 2026-07-29 | 60.09 | 60.46 | 58.98 | 59.45 | -0.685% | 570,085 | -6.493% |
| 2026-07-28 | 60.21 | 60.86 | 59.78 | 59.86 | +0.571% | 589,584 | -7.133% |
| 2026-07-27 | 59.86 | 60.32 | 59.48 | 59.52 | -0.883% | 559,459 | -6.603% |
| 2026-07-24 | 58.76 | 60.32 | 58.76 | 60.05 | +1.077% | 387,759 | -7.427% |
| 2026-07-23 | 58.36 | 59.63 | 58.30 | 59.41 | +0.900% | 568,155 | -6.430% |
| 2026-07-22 | 58.03 | 59.09 | 58.03 | 58.88 | +0.822% | 575,090 | -5.588% |
| 2026-07-21 | 58.14 | 58.42 | 57.44 | 58.40 | -0.273% | 770,856 | -4.812% |
| 2026-07-20 | 58.65 | 59.11 | 58.19 | 58.56 | -0.068% | 520,247 | -5.072% |
| 2026-07-17 | 60.05 | 60.69 | 58.49 | 58.60 | -1.164% | 627,670 | -5.137% |
| 2026-07-16 | 58.15 | 59.30 | 58.09 | 59.29 | +2.383% | 585,779 | -6.241% |
| 2026-07-15 | 59.13 | 59.13 | 57.81 | 57.91 | -1.447% | 603,539 | -4.006% |
| 2026-07-14 | 59.48 | 59.59 | 58.73 | 58.76 | -0.760% | 416,000 | -5.395% |
| 2026-07-13 | 58.63 | 59.45 | 57.59 | 59.21 | +1.439% | 451,953 | -6.114% |
| 2026-07-10 | 57.84 | 58.52 | 57.84 | 58.37 | +0.847% | 404,525 | -4.763% |
| 2026-07-09 | 57.09 | 58.17 | 57.09 | 57.88 | +0.486% | 510,070 | -3.956% |
| 2026-07-08 | 57.72 | 58.23 | 57.34 | 57.60 | +0.226% | 513,913 | -3.490% |
| 2026-07-07 | 56.87 | 58.34 | 56.87 | 57.47 | +2.151% | 543,695 | -3.271% |
| 2026-07-06 | 57.31 | 58.00 | 56.15 | 56.26 | -2.140% | 510,660 | -1.191% |
| 2026-07-02 | 56.56 | 57.51 | 56.51 | 57.49 | +2.295% | 675,307 | -3.305% |
| 2026-07-01 | 55.94 | 56.52 | 55.94 | 56.20 | +0.286% | 945,647 | -1.085% |
| 2026-06-30 | 56.83 | 57.05 | 55.99 | 56.04 | -1.563% | 865,918 | -0.803% |
| 2026-06-29 | 57.95 | 57.95 | 56.50 | 56.93 | -1.180% | 667,657 | -2.354% |
| 2026-06-26 | 57.15 | 57.65 | 56.70 | 57.61 | +1.605% | 2,530,728 | -3.506% |
| 2026-06-25 | 56.87 | 57.19 | 56.28 | 56.70 | +0.248% | 652,775 | -1.958% |
| 2026-06-24 | 56.80 | 56.84 | 55.54 | 56.56 | +0.623% | 764,220 | -1.715% |
| 2026-06-23 | 54.27 | 56.44 | 54.27 | 56.21 | +2.554% | 719,180 | -1.103% |
| 2026-06-22 | 54.37 | 55.34 | 53.33 | 54.81 | -0.544% | 1,168,211 | +1.423% |
| 2026-06-18 | 55.00 | 55.58 | 53.95 | 55.11 | -0.308% | 2,201,483 | +0.871% |
| 2026-06-17 | 54.26 | 55.30 | 54.06 | 55.28 | +0.968% | 1,102,176 | +0.561% |
| 2026-06-16 | 54.13 | 55.36 | 54.13 | 54.75 | +0.348% | 493,214 | +1.534% |
| 2026-06-15 | 54.38 | 54.88 | 53.95 | 54.56 | -0.962% | 421,571 | +1.888% |
| 2026-06-12 | 54.63 | 55.59 | 54.53 | 55.09 | +1.120% | 512,166 | +0.908% |
| 2026-06-11 | 55.67 | 56.23 | 54.46 | 54.48 | -1.536% | 612,107 | +2.037% |
| 2026-06-10 | 55.32 | 55.94 | 54.82 | 55.33 | +0.710% | 551,093 | +0.470% |
| 2026-06-09 | 54.82 | 55.89 | 54.48 | 54.94 | +0.918% | 629,374 | +1.183% |
| 2026-06-08 | 55.04 | 55.44 | 54.38 | 54.44 | -1.751% | 474,819 | +2.112% |
| 2026-06-05 | 55.09 | 55.97 | 54.85 | 55.41 | +1.465% | 797,010 | +0.325% |
| 2026-06-04 | 54.35 | 55.20 | 54.11 | 54.61 | +1.430% | 652,744 | +1.795% |
| 2026-06-03 | 54.11 | 54.68 | 53.80 | 53.84 | -0.407% | 594,851 | +3.250% |
| 2026-06-02 | 53.42 | 54.62 | 52.96 | 54.06 | +0.745% | 463,537 | +2.830% |
| 2026-06-01 | 54.78 | 54.98 | 53.65 | 53.66 | -2.878% | 428,406 | +3.597% |
| 2026-05-29 | 55.41 | 55.72 | 55.11 | 55.25 | -0.558% | 562,569 | +0.615% |
| 2026-05-28 | 56.67 | 57.11 | 55.54 | 55.56 | -2.114% | 498,385 | +0.054% |
| 2026-05-27 | 57.40 | 57.65 | 56.58 | 56.76 | -1.338% | 449,933 | -2.061% |
| 2026-05-26 | 57.18 | 57.77 | 54.35 | 57.53 | +0.454% | 510,146 | -3.372% |
| 2026-05-22 | 57.15 | 57.40 | 56.37 | 57.27 | +0.157% | 490,284 | -2.933% |
| 2026-05-21 | 57.21 | 57.63 | 56.93 | 57.18 | -0.383% | 631,028 | -2.781% |
| 2026-05-20 | 58.24 | 58.50 | 57.39 | 57.40 | -1.358% | 610,393 | -3.153% |
| 2026-05-19 | 57.61 | 58.57 | 57.15 | 58.19 | +0.989% | 658,955 | -4.468% |
| 2026-05-18 | 57.73 | 58.22 | 57.45 | 57.62 | +0.506% | 518,397 | -3.523% |
| 2026-05-15 | 57.87 | 57.87 | 56.95 | 57.33 | -0.813% | 571,281 | -3.035% |
| 2026-05-14 | 57.49 | 57.91 | 57.30 | 57.80 | +1.067% | 558,783 | -3.824% |
| 2026-05-13 | 56.67 | 57.31 | 56.23 | 57.19 | +0.404% | 565,065 | -2.798% |
| 2026-05-12 | 56.31 | 57.05 | 55.59 | 56.96 | +2.042% | 539,409 | -2.405% |
| 2026-05-11 | 55.88 | 56.06 | 55.46 | 55.82 | +0.486% | 380,418 | -0.412% |
| 2026-05-08 | 55.86 | 56.54 | 55.41 | 55.55 | +0.036% | 597,127 | +0.072% |
| 2026-05-07 | 54.92 | 55.69 | 54.44 | 55.53 | +1.221% | 595,452 | +0.108% |
| 2026-05-06 | 55.79 | 55.83 | 54.45 | 54.86 | -2.018% | 593,684 | +1.331% |
| 2026-05-05 | 57.79 | 57.85 | 55.94 | 55.99 | -0.196% | 948,620 | -0.714% |
| 2026-05-04 | 55.48 | 56.38 | 55.48 | 56.10 | +0.179% | 574,543 | -0.909% |
| 2026-05-01 | 56.33 | 56.83 | 55.90 | 56.00 | -0.551% | 612,530 | -0.732% |
| 2026-04-30 | 55.35 | 56.45 | 55.16 | 56.31 | +1.643% | 1,092,278 | -1.279% |
| 2026-04-29 | 55.92 | 56.22 | 55.27 | 55.40 | -1.441% | 457,248 | +0.343% |
| 2026-04-28 | 56.63 | 56.70 | 55.82 | 56.21 | +0.771% | 501,679 | -1.103% |
| 2026-04-27 | 55.96 | 56.59 | 55.71 | 55.78 | -0.072% | 489,486 | -0.341% |
| 2026-04-24 | 56.29 | 56.62 | 55.46 | 55.82 | -1.204% | 625,767 | -0.412% |
| 2026-04-23 | 55.65 | 56.76 | 55.57 | 56.50 | +2.411% | 427,200 | -1.611% |
| 2026-04-22 | 55.31 | 55.41 | 54.88 | 55.17 | +0.109% | 402,358 | +0.761% |
| 2026-04-21 | 55.75 | 55.75 | 54.96 | 55.11 | -0.863% | 364,003 | +0.871% |
| 2026-04-20 | 55.65 | 56.30 | 55.40 | 55.59 | -0.162% | 345,195 | 0.000% |
| 2026-04-17 | 55.73 | 55.77 | 54.96 | 55.68 | -0.536% | 548,827 | -0.162% |
| 2026-04-16 | 55.67 | 56.01 | 55.41 | 55.98 | +0.089% | 301,847 | -0.697% |
| 2026-04-15 | 55.67 | 56.11 | 55.22 | 55.93 | -0.285% | 413,805 | -0.608% |
| 2026-04-14 | 55.58 | 56.23 | 55.09 | 56.09 | +0.196% | 346,356 | -0.891% |
| 2026-04-13 | 56.92 | 56.92 | 55.70 | 55.98 | -1.721% | 365,567 | -0.697% |
| 2026-04-10 | 57.34 | 57.34 | 56.82 | 56.96 | -1.042% | 360,901 | -2.405% |
| 2026-04-09 | 57.01 | 57.70 | 57.01 | 57.56 | +0.841% | 513,166 | -3.423% |
| 2026-04-08 | 56.16 | 57.14 | 55.89 | 57.08 | +0.670% | 694,312 | -2.610% |
| 2026-04-07 | 56.06 | 56.93 | 55.50 | 56.70 | +1.540% | 557,585 | -1.958% |
| 2026-04-06 | 55.72 | 56.12 | 55.58 | 55.84 | -0.214% | 334,654 | -0.448% |
| 2026-04-02 | 55.25 | 56.00 | 55.16 | 55.96 | +1.764% | 407,483 | -0.661% |
| 2026-04-01 | 54.10 | 55.23 | 54.10 | 54.99 | +0.127% | 597,740 | +1.091% |
| 2026-03-31 | 55.70 | 55.71 | 54.30 | 54.92 | -0.938% | 667,039 | +1.220% |
| 2026-03-30 | 55.02 | 55.70 | 54.61 | 55.44 | +1.557% | 556,653 | +0.271% |
| 2026-03-27 | 54.93 | 54.99 | 54.47 | 54.59 | -0.146% | 454,449 | +1.832% |
| 2026-03-26 | 54.28 | 54.74 | 54.04 | 54.67 | +1.016% | 401,736 | +1.683% |
| 2026-03-25 | 54.63 | 54.75 | 53.84 | 54.12 | -0.166% | 432,771 | +2.716% |
| 2026-03-24 | 53.73 | 54.79 | 53.57 | 54.21 | +0.426% | 464,091 | +2.546% |
| 2026-03-23 | 52.17 | 54.47 | 52.17 | 53.98 | +2.119% | 657,841 | +2.983% |
| 2026-03-20 | 53.79 | 54.15 | 52.43 | 52.86 | -1.729% | 2,586,730 | +5.165% |
| 2026-03-19 | 53.00 | 54.02 | 52.84 | 53.79 | +0.957% | 506,284 | +3.346% |
| 2026-03-18 | 53.90 | 54.11 | 53.12 | 53.28 | -1.752% | 497,591 | +4.336% |
| 2026-03-17 | 55.10 | 55.17 | 54.14 | 54.23 | -1.220% | 465,993 | +2.508% |
| 2026-03-16 | 55.43 | 55.43 | 54.85 | 54.90 | -0.291% | 365,009 | +1.257% |
| 2026-03-13 | 54.89 | 55.18 | 54.35 | 55.06 | +1.362% | 346,445 | +0.963% |
| 2026-03-12 | 53.55 | 54.82 | 53.35 | 54.32 | +0.761% | 416,349 | +2.338% |
| 2026-03-11 | 53.54 | 54.06 | 53.23 | 53.91 | -0.737% | 365,936 | +3.116% |
| 2026-03-10 | 54.06 | 55.03 | 53.94 | 54.31 | -0.786% | 603,320 | +2.357% |
| 2026-03-09 | 54.46 | 54.90 | 53.98 | 54.74 | +0.385% | 631,637 | +1.553% |
| 2026-03-06 | 54.23 | 54.56 | 53.63 | 54.53 | +0.110% | 530,112 | +1.944% |
| 2026-03-05 | 54.83 | 54.89 | 54.18 | 54.47 | -1.376% | 413,499 | +2.056% |
| 2026-03-04 | 55.16 | 55.49 | 54.48 | 55.23 | -0.036% | 581,073 | +0.652% |
| 2026-03-03 | 54.14 | 55.31 | 53.51 | 55.25 | +1.395% | 580,425 | +0.615% |
| 2026-03-02 | 54.22 | 54.65 | 53.90 | 54.49 | +0.461% | 419,478 | +2.019% |
| 2026-02-27 | 53.69 | 54.59 | 53.18 | 54.24 | +1.270% | 601,875 | +2.489% |
| 2026-02-26 | 53.52 | 53.93 | 53.17 | 53.56 | +0.262% | 350,426 | +3.790% |
| 2026-02-25 | 53.55 | 53.55 | 52.65 | 53.42 | -0.429% | 410,985 | +4.062% |
| 2026-02-24 | 53.50 | 53.75 | 52.91 | 53.65 | +0.506% | 401,598 | +3.616% |
| 2026-02-23 | 53.04 | 53.95 | 52.55 | 53.38 | +0.244% | 445,034 | +4.140% |
| 2026-02-20 | 53.24 | 53.44 | 52.51 | 53.25 | +0.719% | 576,135 | +4.394% |
| 2026-02-19 | 52.71 | 53.20 | 52.61 | 52.87 | +0.304% | 543,231 | +5.145% |
| 2026-02-18 | 54.07 | 54.07 | 52.65 | 52.71 | -2.677% | 655,948 | +5.464% |
| 2026-02-17 | 54.50 | 54.70 | 53.94 | 54.16 | -0.129% | 457,611 | +2.640% |
| 2026-02-13 | 53.69 | 54.28 | 53.50 | 54.23 | +0.912% | 432,368 | +2.508% |
| 2026-02-12 | 53.03 | 54.18 | 52.75 | 53.74 | +1.684% | 491,981 | +3.443% |
| 2026-02-11 | 52.53 | 52.92 | 52.20 | 52.85 | +0.724% | 463,933 | +5.184% |
| 2026-02-10 | 51.96 | 52.76 | 51.47 | 52.47 | +1.372% | 556,932 | +5.946% |
| 2026-02-09 | 52.30 | 52.40 | 51.43 | 51.76 | -1.259% | 510,237 | +7.400% |
| 2026-02-06 | 53.19 | 53.65 | 52.39 | 52.42 | -0.663% | 972,917 | +6.047% |
| 2026-02-05 | 51.80 | 52.98 | 51.80 | 52.77 | +1.735% | 664,943 | +5.344% |
| 2026-02-04 | 52.31 | 52.78 | 51.76 | 51.87 | +0.116% | 852,775 | +7.172% |
| 2026-02-03 | 51.13 | 52.31 | 50.47 | 51.81 | +3.516% | 1,379,744 | +7.296% |
| 2026-02-02 | 49.82 | 50.09 | 49.23 | 50.05 | +1.152% | 709,998 | +11.069% |
| 2026-01-30 | 49.04 | 49.60 | 48.68 | 49.48 | +0.447% | 1,180,862 | +12.348% |
| 2026-01-29 | 48.89 | 49.35 | 48.56 | 49.26 | +1.150% | 679,976 | +12.850% |
| 2026-01-28 | 48.90 | 49.12 | 48.50 | 48.70 | -0.490% | 416,888 | +14.148% |
| 2026-01-27 | 48.37 | 49.06 | 48.37 | 48.94 | +0.741% | 358,606 | +13.588% |
| 2026-01-26 | 48.24 | 48.97 | 48.09 | 48.58 | +1.356% | 490,649 | +14.430% |
| 2026-01-23 | 48.29 | 48.33 | 47.55 | 47.93 | -0.828% | 458,266 | +15.982% |
| 2026-01-22 | 48.05 | 48.50 | 47.78 | 48.33 | +0.750% | 647,318 | +15.022% |
| 2026-01-21 | 48.27 | 48.43 | 47.29 | 47.97 | -0.125% | 499,077 | +15.885% |
| 2026-01-20 | 48.05 | 48.26 | 47.29 | 48.03 | -0.166% | 459,319 | +15.740% |
| 2026-01-16 | 47.25 | 48.27 | 47.24 | 48.11 | +1.178% | 609,953 | +15.548% |
| 2026-01-15 | 47.32 | 47.76 | 47.28 | 47.55 | +0.699% | 408,075 | +16.909% |
| 2026-01-14 | 47.15 | 47.55 | 47.04 | 47.22 | +0.554% | 392,350 | +17.726% |
| 2026-01-13 | 46.61 | 47.20 | 46.41 | 46.96 | +0.578% | 378,091 | +18.377% |
| 2026-01-12 | 46.32 | 46.94 | 46.19 | 46.69 | +0.473% | 409,730 | +19.062% |
| 2026-01-09 | 46.64 | 47.12 | 46.36 | 46.47 | -0.215% | 399,031 | +19.626% |
| 2026-01-08 | 46.00 | 46.94 | 46.00 | 46.57 | +0.757% | 423,595 | +19.369% |
| 2026-01-07 | 46.08 | 46.30 | 45.67 | 46.22 | +0.895% | 472,259 | +20.273% |
| 2026-01-06 | 45.57 | 45.86 | 45.42 | 45.81 | +0.153% | 523,942 | +21.349% |
| 2026-01-05 | 45.70 | 45.85 | 44.64 | 45.74 | -0.522% | 583,506 | +21.535% |
| 2026-01-02 | 46.03 | 46.26 | 45.44 | 45.98 | -0.304% | 424,734 | +20.900% |
| 2025-12-31 | 46.30 | 46.45 | 46.01 | 46.12 | -0.496% | 433,958 | +20.533% |
| 2025-12-30 | 46.38 | 46.59 | 46.32 | 46.35 | -0.151% | 309,030 | +19.935% |
| 2025-12-29 | 46.27 | 46.65 | 46.01 | 46.42 | +0.803% | 413,094 | +19.754% |
| 2025-12-26 | 46.33 | 46.49 | 45.93 | 46.05 | -0.626% | 315,024 | +20.717% |
| 2025-12-24 | 46.20 | 46.41 | 45.98 | 46.34 | +0.346% | 272,405 | +19.961% |
| 2025-12-23 | 46.44 | 46.65 | 46.14 | 46.18 | -0.517% | 539,172 | +20.377% |
| 2025-12-22 | 46.05 | 46.47 | 45.88 | 46.42 | +0.238% | 536,798 | +19.754% |
| 2025-12-19 | 47.51 | 47.76 | 46.12 | 46.31 | -3.016% | 1,516,533 | +20.039% |
| 2025-12-18 | 47.63 | 48.02 | 47.19 | 47.75 | +0.294% | 716,188 | +16.419% |
| 2025-12-17 | 47.22 | 47.91 | 46.94 | 47.61 | +2.807% | 793,704 | +16.761% |
| 2025-12-16 | 46.53 | 46.59 | 45.98 | 46.31 | +0.043% | 782,102 | +20.039% |
| 2025-12-15 | 45.95 | 46.31 | 45.75 | 46.29 | +1.048% | 712,260 | +20.091% |
| 2025-12-12 | 45.60 | 46.01 | 45.51 | 45.81 | -0.218% | 609,431 | +21.349% |
| 2025-12-11 | 45.69 | 46.15 | 45.50 | 45.91 | +1.235% | 484,427 | +21.085% |
| 2025-12-10 | 44.96 | 45.50 | 44.87 | 45.35 | +0.823% | 938,805 | +22.580% |
| 2025-12-09 | 44.88 | 45.30 | 44.81 | 44.98 | +0.875% | 481,014 | +23.588% |
| 2025-12-08 | 45.04 | 45.08 | 44.51 | 44.59 | -1.087% | 584,418 | +24.669% |
| 2025-12-05 | 44.97 | 45.32 | 44.81 | 45.08 | +0.133% | 868,175 | +23.314% |
| 2025-12-04 | 45.62 | 45.95 | 44.93 | 45.02 | -1.896% | 484,352 | +23.478% |
| 2025-12-03 | 46.47 | 46.74 | 45.78 | 45.89 | -1.014% | 482,322 | +21.138% |
| 2025-12-02 | 47.45 | 47.62 | 46.35 | 46.36 | -1.884% | 447,688 | +19.909% |
| 2025-12-01 | 47.89 | 48.19 | 46.94 | 47.25 | -1.726% | 557,193 | +17.651% |
| 2025-11-28 | 47.98 | 48.19 | 47.75 | 48.08 | +0.418% | 306,489 | +15.620% |
| 2025-11-26 | 47.76 | 48.00 | 47.62 | 47.88 | 0.000% | 593,590 | +16.103% |
| 2025-11-25 | 48.45 | 48.79 | 47.83 | 47.88 | -0.849% | 528,765 | +16.103% |
| 2025-11-24 | 48.59 | 48.83 | 48.06 | 48.29 | -1.106% | 696,650 | +15.117% |
| 2025-11-21 | 48.38 | 49.32 | 48.08 | 48.83 | +1.644% | 1,064,727 | +13.844% |
| 2025-11-20 | 45.50 | 48.26 | 45.44 | 48.04 | +4.095% | 1,117,027 | +15.716% |
| 2025-11-19 | 46.17 | 46.60 | 46.00 | 46.15 | -0.496% | 955,199 | +20.455% |
| 2025-11-18 | 46.77 | 46.92 | 46.18 | 46.38 | -0.322% | 637,519 | +19.858% |
| 2025-11-17 | 46.92 | 46.97 | 46.40 | 46.53 | -0.193% | 500,254 | +19.471% |
| 2025-11-14 | 46.71 | 46.89 | 46.16 | 46.62 | 0.000% | 641,490 | +19.241% |
| 2025-11-13 | 45.89 | 46.68 | 45.85 | 46.62 | +1.282% | 543,817 | +19.241% |
| 2025-11-12 | 46.15 | 46.18 | 45.86 | 46.03 | -0.238% | 370,152 | +20.769% |
| 2025-11-11 | 45.75 | 46.19 | 45.60 | 46.14 | +1.051% | 347,762 | +20.481% |
| 2025-11-10 | 45.56 | 45.94 | 45.21 | 45.66 | -0.197% | 418,186 | +21.748% |
| 2025-11-07 | 45.29 | 45.94 | 45.20 | 45.75 | +1.239% | 540,830 | +21.508% |
| 2025-11-06 | 44.82 | 45.41 | 44.73 | 45.19 | +1.255% | 684,636 | +23.014% |
| 2025-11-05 | 44.71 | 44.91 | 44.51 | 44.63 | -0.491% | 416,343 | +24.557% |
| 2025-11-04 | 44.32 | 44.87 | 43.72 | 44.85 | +1.632% | 622,962 | +23.946% |
| 2025-11-03 | 44.00 | 44.42 | 43.46 | 44.13 | -0.384% | 755,321 | +25.969% |
| 2025-10-31 | 44.41 | 44.50 | 44.02 | 44.30 | -1.050% | 649,206 | +25.485% |
| 2025-10-30 | 44.40 | 44.90 | 44.32 | 44.77 | +1.084% | 537,753 | +24.168% |
| 2025-10-29 | 45.39 | 45.62 | 44.11 | 44.29 | -2.466% | 852,001 | +25.514% |
| 2025-10-28 | 45.56 | 45.56 | 45.05 | 45.41 | -0.656% | 551,107 | +22.418% |
| 2025-10-27 | 45.89 | 45.95 | 45.46 | 45.71 | -0.738% | 491,706 | +21.615% |
| 2025-10-24 | 46.39 | 46.39 | 45.84 | 46.05 | -0.303% | 394,848 | +20.717% |
| 2025-10-23 | 46.34 | 46.34 | 45.32 | 46.19 | +0.065% | 909,421 | +20.351% |
| 2025-10-22 | 46.34 | 46.43 | 45.80 | 46.16 | +0.152% | 516,745 | +20.429% |
| 2025-10-21 | 47.05 | 47.05 | 46.03 | 46.09 | -1.999% | 524,023 | +20.612% |
| 2025-10-20 | 46.85 | 47.12 | 46.49 | 47.03 | +0.707% | 370,483 | +18.201% |
| 2025-10-17 | 46.51 | 46.72 | 46.31 | 46.70 | +0.625% | 434,257 | +19.036% |
| 2025-10-16 | 46.11 | 46.71 | 45.96 | 46.41 | +0.411% | 552,125 | +19.780% |
| 2025-10-15 | 45.73 | 46.34 | 45.72 | 46.22 | +1.094% | 418,991 | +20.273% |
| 2025-10-14 | 45.26 | 45.86 | 45.25 | 45.72 | +1.307% | 531,063 | +21.588% |
| 2025-10-13 | 45.65 | 45.80 | 45.05 | 45.13 | -1.247% | 459,662 | +23.177% |
| 2025-10-10 | 46.16 | 46.22 | 45.63 | 45.70 | -0.674% | 490,305 | +21.641% |
| 2025-10-09 | 46.49 | 46.66 | 45.80 | 46.01 | -1.011% | 425,756 | +20.822% |
| 2025-10-08 | 46.75 | 46.75 | 45.55 | 46.48 | -0.150% | 660,656 | +19.600% |
| 2025-10-07 | 46.44 | 47.02 | 46.28 | 46.55 | +0.258% | 439,996 | +19.420% |
| 2025-10-06 | 47.09 | 47.20 | 46.30 | 46.43 | -1.171% | 547,872 | +19.729% |
| 2025-10-03 | 47.07 | 47.38 | 46.95 | 46.98 | -0.149% | 553,567 | +18.327% |
| 2025-10-02 | 47.49 | 47.52 | 46.90 | 47.05 | -1.301% | 570,960 | +18.151% |
| 2025-10-01 | 48.17 | 48.22 | 47.67 | 47.67 | -0.997% | 601,064 | +16.614% |
| 2025-09-30 | 47.92 | 48.30 | 47.79 | 48.15 | +0.333% | 591,840 | +15.452% |
| 2025-09-29 | 47.68 | 48.00 | 47.40 | 47.99 | +0.440% | 518,769 | +15.837% |
| 2025-09-26 | 47.47 | 47.92 | 47.39 | 47.78 | +1.058% | 536,920 | +16.346% |
| 2025-09-25 | 47.59 | 47.74 | 47.19 | 47.28 | -0.190% | 619,783 | +17.576% |
| 2025-09-24 | 47.33 | 47.55 | 46.94 | 47.37 | +0.233% | 584,655 | +17.353% |
| 2025-09-23 | 46.40 | 47.34 | 46.31 | 47.26 | +1.503% | 552,656 | +17.626% |
| 2025-09-22 | 46.46 | 46.70 | 46.29 | 46.56 | -0.788% | 851,950 | +19.394% |
| 2025-09-19 | 47.06 | 47.10 | 46.59 | 46.93 | +0.171% | 1,269,911 | +18.453% |
| 2025-09-18 | 46.24 | 47.06 | 46.16 | 46.85 | +0.948% | 596,862 | +18.655% |
| 2025-09-17 | 46.30 | 46.95 | 46.06 | 46.41 | +0.782% | 541,066 | +19.780% |
| 2025-09-16 | 46.97 | 46.99 | 46.04 | 46.05 | -2.374% | 709,996 | +20.717% |
| 2025-09-15 | 47.19 | 47.57 | 47.05 | 47.17 | -0.064% | 782,691 | +17.850% |
| 2025-09-12 | 47.19 | 47.40 | 47.03 | 47.20 | -0.422% | 409,549 | +17.775% |
| 2025-09-11 | 46.82 | 47.45 | 46.70 | 47.40 | +1.131% | 581,538 | +17.278% |
| 2025-09-10 | 46.40 | 46.92 | 46.27 | 46.87 | +0.752% | 549,405 | +18.605% |
| 2025-09-09 | 46.35 | 46.74 | 46.16 | 46.52 | +0.562% | 527,012 | +19.497% |
| 2025-09-08 | 47.00 | 47.15 | 46.09 | 46.26 | -1.679% | 416,158 | +20.169% |
| 2025-09-05 | 46.84 | 47.20 | 46.58 | 47.05 | +0.427% | 469,563 | +18.151% |
| 2025-09-04 | 47.10 | 47.10 | 46.17 | 46.85 | +0.043% | 699,584 | +18.655% |
| 2025-09-03 | 47.07 | 47.31 | 46.68 | 46.83 | -0.868% | 426,176 | +18.706% |
| 2025-09-02 | 47.07 | 47.52 | 47.07 | 47.24 | -0.106% | 566,491 | +17.676% |
| 2025-08-29 | 47.12 | 47.41 | 47.06 | 47.29 | +0.425% | 574,151 | +17.551% |
| 2025-08-28 | 47.29 | 47.34 | 46.75 | 47.09 | -0.696% | 558,288 | +18.051% |
| 2025-08-27 | 46.79 | 47.49 | 46.54 | 47.42 | +1.542% | 722,965 | +17.229% |
| 2025-08-26 | 47.22 | 47.35 | 46.66 | 46.70 | -1.310% | 908,729 | +19.036% |
| 2025-08-25 | 47.69 | 47.85 | 47.31 | 47.32 | -1.231% | 482,928 | +17.477% |
| 2025-08-22 | 47.19 | 48.01 | 47.19 | 47.91 | +1.914% | 492,188 | +16.030% |
| 2025-08-21 | 46.98 | 47.18 | 46.90 | 47.01 | +0.064% | 379,384 | +18.251% |
| 2025-08-20 | 47.11 | 47.59 | 46.71 | 46.98 | +0.428% | 457,972 | +18.327% |
| 2025-08-19 | 46.31 | 46.79 | 46.29 | 46.78 | +1.168% | 403,978 | +18.833% |
| 2025-08-18 | 46.98 | 47.12 | 46.20 | 46.24 | -1.554% | 538,239 | +20.221% |
| 2025-08-15 | 47.26 | 47.49 | 46.61 | 46.97 | -1.095% | 756,465 | +18.352% |
| 2025-08-14 | 47.64 | 47.69 | 47.14 | 47.49 | -0.357% | 666,882 | +17.056% |
| 2025-08-13 | 47.64 | 47.90 | 47.29 | 47.66 | +0.210% | 525,326 | +16.639% |
| 2025-08-12 | 47.53 | 47.69 | 46.91 | 47.56 | +0.763% | 526,780 | +16.884% |
| 2025-08-11 | 47.04 | 47.23 | 46.94 | 47.20 | +0.511% | 486,163 | +17.775% |
| 2025-08-08 | 47.43 | 47.45 | 46.77 | 46.96 | -0.551% | 709,306 | +18.377% |
| 2025-08-07 | 46.55 | 47.37 | 46.38 | 47.22 | +1.505% | 695,779 | +17.726% |
| 2025-08-06 | 46.64 | 47.04 | 46.24 | 46.52 | -0.300% | 690,043 | +19.497% |
| 2025-08-05 | 45.97 | 46.70 | 45.65 | 46.66 | +0.974% | 935,035 | +19.138% |
| 2025-08-04 | 45.88 | 46.50 | 45.88 | 46.21 | +0.983% | 803,713 | +20.299% |
| 2025-08-01 | 46.16 | 46.20 | 45.51 | 45.76 | -0.327% | 749,417 | +21.482% |
| 2025-07-31 | 45.46 | 46.06 | 45.44 | 45.91 | +0.153% | 712,330 | +21.085% |
| 2025-07-30 | 45.65 | 46.19 | 45.63 | 45.84 | +0.703% | 706,244 | +21.270% |
| 2025-07-29 | 45.71 | 45.71 | 45.21 | 45.52 | +0.176% | 440,759 | +22.122% |
| 2025-07-28 | 45.89 | 46.03 | 45.38 | 45.44 | -1.131% | 560,627 | +22.337% |
| 2025-07-25 | 45.98 | 46.23 | 45.86 | 45.96 | +0.153% | 624,296 | +20.953% |
| 2025-07-24 | 46.04 | 46.18 | 45.78 | 45.89 | -0.369% | 587,174 | +21.138% |
| 2025-07-23 | 46.74 | 46.87 | 45.75 | 46.06 | -1.602% | 491,039 | +20.690% |
| 2025-07-22 | 46.51 | 47.14 | 46.47 | 46.81 | +0.710% | 504,118 | +18.757% |
| 2025-07-21 | 45.73 | 46.59 | 45.73 | 46.48 | +1.640% | 533,605 | +19.600% |
| 2025-07-18 | 45.82 | 46.25 | 45.59 | 45.73 | -0.131% | 443,022 | +21.561% |
| 2025-07-17 | 46.11 | 46.42 | 45.53 | 45.79 | -0.952% | 853,337 | +21.402% |
| 2025-07-16 | 45.87 | 46.45 | 45.87 | 46.23 | +0.697% | 866,494 | +20.247% |
| 2025-07-15 | 46.20 | 46.44 | 45.73 | 45.91 | -0.714% | 826,554 | +21.085% |
| 2025-07-14 | 45.69 | 46.27 | 45.64 | 46.24 | +1.115% | 512,545 | +20.221% |
| 2025-07-11 | 45.95 | 46.02 | 45.42 | 45.73 | -0.609% | 560,913 | +21.561% |
| 2025-07-10 | 45.54 | 46.22 | 45.28 | 46.01 | +0.590% | 625,620 | +20.822% |
| 2025-07-09 | 45.39 | 45.85 | 45.15 | 45.74 | +0.949% | 580,287 | +21.535% |
| 2025-07-08 | 44.80 | 45.51 | 44.62 | 45.31 | +0.266% | 557,449 | +22.688% |
| 2025-07-07 | 45.14 | 45.81 | 44.97 | 45.19 | -0.419% | 576,086 | +23.014% |
| 2025-07-03 | 45.34 | 45.45 | 45.13 | 45.38 | +0.733% | 264,628 | +22.499% |
| 2025-07-02 | 45.24 | 45.28 | 44.63 | 45.05 | -0.420% | 667,877 | +23.396% |
| 2025-07-01 | 44.64 | 45.69 | 44.51 | 45.24 | +0.937% | 736,498 | +22.878% |
| 2025-06-30 | 44.70 | 44.91 | 44.38 | 44.82 | +0.313% | 815,114 | +24.029% |
| 2025-06-27 | 44.87 | 45.33 | 44.65 | 44.68 | -0.623% | 1,350,544 | +24.418% |
| 2025-06-26 | 44.49 | 45.00 | 44.49 | 44.96 | +1.261% | 685,081 | +23.643% |
| 2025-06-25 | 45.01 | 45.01 | 44.07 | 44.40 | -1.618% | 532,705 | +25.203% |
| 2025-06-24 | 45.01 | 45.33 | 44.97 | 45.13 | -0.331% | 510,973 | +23.177% |
| 2025-06-23 | 44.49 | 45.29 | 44.49 | 45.28 | +2.235% | 480,320 | +22.769% |
| 2025-06-20 | 44.26 | 44.53 | 44.16 | 44.29 | +0.136% | 936,453 | +25.514% |
| 2025-06-18 | 44.34 | 44.43 | 44.09 | 44.23 | -0.090% | 447,118 | +25.684% |
| 2025-06-17 | 44.30 | 44.46 | 43.80 | 44.27 | -0.270% | 593,866 | +25.570% |
| 2025-06-16 | 44.73 | 44.94 | 44.18 | 44.39 | -0.538% | 541,222 | +25.231% |
| 2025-06-13 | 44.85 | 44.91 | 44.48 | 44.63 | -0.557% | 815,473 | +24.557% |
| 2025-06-12 | 44.75 | 44.93 | 44.54 | 44.88 | +0.223% | 559,270 | +23.864% |
| 2025-06-11 | 44.94 | 45.12 | 44.64 | 44.78 | -0.289% | 755,964 | +24.140% |
| 2025-06-10 | 44.68 | 45.05 | 44.46 | 44.91 | -0.022% | 488,544 | +23.781% |
| 2025-06-09 | 44.72 | 45.04 | 44.45 | 44.92 | +0.447% | 578,200 | +23.753% |
| 2025-06-06 | 44.96 | 44.96 | 44.41 | 44.72 | +0.157% | 432,993 | +24.307% |
| 2025-06-05 | 44.76 | 44.76 | 44.18 | 44.65 | -0.268% | 528,504 | +24.502% |
| 2025-06-04 | 45.76 | 45.84 | 44.73 | 44.77 | -2.780% | 524,190 | +24.168% |
| 2025-06-03 | 45.88 | 46.18 | 45.48 | 46.05 | +0.524% | 895,629 | +20.717% |
| 2025-06-02 | 45.60 | 46.02 | 45.39 | 45.81 | -0.174% | 591,599 | +21.349% |
| 2025-05-30 | 45.74 | 45.98 | 45.48 | 45.89 | +0.372% | 605,643 | +21.138% |
| 2025-05-29 | 45.20 | 45.74 | 45.16 | 45.72 | +0.927% | 518,158 | +21.588% |
| 2025-05-28 | 46.07 | 46.12 | 45.29 | 45.30 | 0.000% | 460,294 | +22.715% |