Dark

NTR
Nutrien Ltd. Common Shares
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

69.75USD-0.719%(-0.50)2,675,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:17:30 AM EDT

70.00USD-0.356%(-0.25)259

After-hours

Oct 1, 2026 4:10:30 PM EDT

69.73USD-0.022%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	69.7500	70.195000	67.9500	69.7300	-0.740%	2,675,813	0.000%
2026-09-30	71.2300	71.690000	70.1900	70.2500	-1.307%	1,731,708	-0.740%
2026-09-29	70.9300	72.360000	70.4350	71.1800	-1.111%	1,763,815	-2.037%
2026-09-28	72.2500	72.450000	71.5850	71.9800	-0.346%	4,427,085	-3.126%
2026-09-25	73.4800	73.500000	70.7400	72.2300	-2.339%	3,102,729	-3.461%
2026-09-24	75.7400	75.890000	73.7500	73.9600	-1.557%	2,593,649	-5.719%
2026-09-23	75.4000	75.910000	74.8000	75.1300	-0.398%	1,902,234	-7.188%
2026-09-22	73.8600	76.050000	73.4800	75.4300	+1.194%	2,833,845	-7.557%
2026-09-21	76.5900	77.030000	73.0600	74.5400	-3.308%	5,721,122	-6.453%
2026-09-18	78.9100	79.090000	76.7600	77.0900	-2.319%	2,263,469	-9.547%
2026-09-17	77.5100	79.312500	77.4600	78.9200	+1.596%	1,486,307	-11.645%
2026-09-16	78.3300	78.645000	77.1900	77.6800	-1.321%	1,606,920	-10.234%
2026-09-15	77.3400	79.360000	76.7350	78.7200	+2.234%	2,562,022	-11.420%
2026-09-14	78.9100	78.975000	76.8000	77.0000	-1.848%	3,145,550	-9.442%
2026-09-11	78.0500	79.650000	77.9800	78.4500	-0.368%	2,443,978	-11.115%
2026-09-10	81.4200	81.440000	78.7400	78.7400	-2.453%	2,457,808	-11.443%
2026-09-09	81.8500	82.550000	80.3550	80.7200	+0.050%	3,355,102	-13.615%
2026-09-08	80.1200	81.828000	80.0000	80.6800	+1.523%	3,179,927	-13.572%
2026-09-04	78.9800	80.010000	78.2700	79.4700	-1.561%	2,774,708	-12.256%
2026-09-03	80.3250	80.920000	79.4300	80.7300	+0.548%	2,908,185	-13.626%
2026-09-02	76.8200	80.700000	76.4050	80.2900	+3.347%	2,888,261	-13.152%
2026-09-01	76.0000	77.994542	75.4601	77.6900	+2.860%	3,723,501	-10.246%
2026-08-31	74.7400	75.950000	74.3500	75.5300	+2.748%	3,054,492	-7.679%
2026-08-28	73.5000	75.090000	73.1400	73.5100	+0.616%	1,870,693	-5.142%
2026-08-27	73.2900	73.350000	72.1350	73.0600	-0.747%	1,330,732	-4.558%
2026-08-26	72.4400	74.140000	72.0955	73.6100	+1.057%	2,184,273	-5.271%
2026-08-25	72.4600	73.330000	71.7761	72.8400	-1.952%	2,540,292	-4.270%
2026-08-24	75.2100	76.110000	73.4810	74.2900	-1.302%	2,296,619	-6.138%
2026-08-21	73.8800	75.485000	73.4300	75.2700	+2.940%	3,036,696	-7.360%
2026-08-20	70.9400	73.830000	70.9100	73.1200	+3.716%	3,172,551	-4.636%
2026-08-19	70.0400	71.550000	69.9300	70.5000	+1.585%	3,510,993	-1.092%
2026-08-18	69.2800	69.610000	68.7900	69.4000	+1.625%	2,240,589	+0.476%
2026-08-17	68.4100	68.860000	67.9550	68.2900	+0.073%	1,969,938	+2.109%
2026-08-14	67.9900	68.610000	67.6500	68.2400	+1.141%	1,759,864	+2.183%
2026-08-13	67.2400	67.640000	66.5900	67.4700	+0.432%	2,370,951	+3.350%
2026-08-12	66.6000	67.190000	65.8100	67.1800	-0.149%	3,845,744	+3.796%
2026-08-11	66.5050	67.440000	66.2200	67.2800	+1.463%	3,615,882	+3.641%
2026-08-10	64.6900	66.330000	64.6600	66.3100	+2.934%	3,499,024	+5.158%
2026-08-07	65.6400	66.010000	64.3700	64.4200	-3.505%	3,080,164	+8.243%
2026-08-06	64.9400	66.940000	63.8130	66.7600	-0.239%	3,009,671	+4.449%
2026-08-05	67.5000	67.840000	66.0200	66.9200	0.000%	3,615,049	+4.199%
2026-08-04	66.3800	67.285000	65.1150	66.9200	+1.455%	3,024,806	+4.199%
2026-08-03	68.3800	68.725000	65.4000	65.9600	-4.503%	2,374,707	+5.716%
2026-07-31	70.5100	70.790000	68.9600	69.0700	-2.333%	2,089,487	+0.956%
2026-07-30	70.1100	70.965000	69.3800	70.7200	+0.184%	1,871,197	-1.400%
2026-07-29	70.2500	70.640000	69.6000	70.5900	+1.627%	2,213,379	-1.218%
2026-07-28	68.2600	69.700000	67.6400	69.4600	+3.056%	3,318,553	+0.389%
2026-07-27	66.9500	67.870000	65.7600	67.4000	-1.028%	2,286,455	+3.457%
2026-07-24	68.3200	68.515000	67.6250	68.1000	-0.642%	1,597,161	+2.394%
2026-07-23	69.0200	69.880000	68.1900	68.5400	+0.058%	1,742,574	+1.736%
2026-07-22	67.8100	68.830000	67.7800	68.5000	+2.484%	1,526,657	+1.796%
2026-07-21	66.7500	67.505000	65.8700	66.8400	+0.270%	2,027,333	+4.324%
2026-07-20	66.7900	67.060000	66.0100	66.6600	-0.922%	2,890,676	+4.605%
2026-07-17	66.9750	68.080000	66.9650	67.2800	+0.268%	1,612,670	+3.641%
2026-07-16	67.1100	67.720000	66.5100	67.1000	-1.800%	1,970,518	+3.920%
2026-07-15	68.5000	69.210000	67.1800	68.3300	-0.452%	1,628,267	+2.049%
2026-07-14	68.0900	69.235000	68.0100	68.6400	+1.538%	2,406,474	+1.588%
2026-07-13	66.2000	67.800000	66.2000	67.6000	+3.317%	1,996,398	+3.151%
2026-07-10	65.1100	65.490000	64.3050	65.4300	+1.332%	1,537,260	+6.572%
2026-07-09	66.4000	66.680000	64.5100	64.5700	-3.280%	2,402,465	+7.991%
2026-07-08	66.3300	67.055000	65.4650	66.7600	+2.205%	3,296,727	+4.449%
2026-07-07	64.2400	65.710000	64.2400	65.3200	+1.209%	3,266,754	+6.751%
2026-07-06	64.8000	65.500000	63.9100	64.5400	-0.799%	2,884,151	+8.042%
2026-07-02	63.0500	65.220000	63.0500	65.0600	+2.344%	2,858,792	+7.178%
2026-07-01	62.6400	63.590000	62.4100	63.5700	+0.985%	2,451,386	+9.690%
2026-06-30	62.2900	63.530000	62.2900	62.9500	+2.893%	6,128,915	+10.770%
2026-06-29	60.8100	61.310000	59.7200	61.1800	+0.328%	5,233,811	+13.975%
2026-06-26	60.5700	61.860000	60.5700	60.9800	+0.033%	2,496,998	+14.349%
2026-06-25	60.0700	61.120000	59.7300	60.9600	+0.977%	1,612,611	+14.386%
2026-06-24	60.6600	61.525000	60.2600	60.3700	-1.901%	4,496,304	+15.504%
2026-06-23	61.3300	61.960000	61.2100	61.5400	-1.141%	3,074,211	+13.308%
2026-06-22	62.5500	62.810000	61.9500	62.2500	-0.970%	2,444,843	+12.016%
2026-06-18	63.8200	63.925000	62.3950	62.8600	-2.209%	3,865,735	+10.929%
2026-06-17	65.7100	65.840000	64.2800	64.2800	-1.833%	2,273,060	+8.479%
2026-06-16	65.5900	65.925000	64.8100	65.4800	-0.983%	3,139,048	+6.491%
2026-06-15	66.5000	66.790000	65.7500	66.1300	-2.203%	3,563,709	+5.444%
2026-06-12	65.6800	67.770000	65.4900	67.6200	+3.142%	2,672,906	+3.120%
2026-06-11	65.5000	66.630000	65.2901	65.5600	+0.815%	4,921,264	+6.361%
2026-06-10	65.0000	65.890000	64.8300	65.0300	-1.989%	3,664,971	+7.227%
2026-06-09	67.7200	67.950000	65.4600	66.3500	-1.382%	2,902,756	+5.094%
2026-06-08	67.5100	68.060000	67.2000	67.2800	+0.119%	3,027,961	+3.641%
2026-06-05	69.0000	69.000000	66.8400	67.2000	-2.609%	2,358,568	+3.765%
2026-06-04	68.4800	69.500000	68.2500	69.0000	+0.276%	2,621,360	+1.058%
2026-06-03	68.5000	69.980000	68.1000	68.8100	+0.453%	4,116,528	+1.337%
2026-06-02	69.8500	70.390000	68.3650	68.5000	-1.538%	2,883,796	+1.796%
2026-06-01	68.7700	69.845000	68.4700	69.5700	+1.488%	2,521,008	+0.230%
2026-05-29	69.1300	69.200000	67.6200	68.5500	-1.579%	2,318,824	+1.721%
2026-05-28	68.7300	69.890000	68.6400	69.6500	+1.339%	2,011,108	+0.115%
2026-05-27	68.8100	69.660000	67.8000	68.7300	-1.730%	2,336,513	+1.455%
2026-05-26	70.0000	70.510000	69.8241	69.9400	-0.271%	1,896,934	-0.300%
2026-05-22	70.3600	71.440000	69.4500	70.1300	-0.157%	1,573,395	-0.570%
2026-05-21	70.4000	71.000000	69.9000	70.2400	+0.185%	2,421,223	-0.726%
2026-05-20	70.9750	71.190000	69.8150	70.1100	-2.067%	2,716,963	-0.542%
2026-05-19	71.4400	72.230000	70.2800	71.5900	-0.042%	2,216,661	-2.598%
2026-05-18	71.2700	72.191400	70.6000	71.6200	+0.084%	2,063,669	-2.639%
2026-05-15	70.7500	71.630000	70.3900	71.5600	+0.874%	2,300,697	-2.557%
2026-05-14	71.1500	71.930000	70.5600	70.9400	-0.491%	1,921,516	-1.706%
2026-05-13	72.2500	72.740000	70.9200	71.2900	-0.959%	2,133,886	-2.188%
2026-05-12	71.6300	72.350000	69.8500	71.9800	+0.968%	3,160,154	-3.126%
2026-05-11	68.9600	71.890000	68.8600	71.2900	+4.332%	3,791,775	-2.188%
2026-05-08	68.4300	69.365000	68.1400	68.3300	-0.073%	3,317,121	+2.049%
2026-05-07	71.7900	71.840000	68.3000	68.3800	-7.357%	6,439,683	+1.974%
2026-05-06	75.3800	75.500000	73.4300	73.8100	-4.441%	4,785,946	-5.528%
2026-05-05	75.8500	77.740000	75.4500	77.2400	+1.873%	3,200,569	-9.723%
2026-05-04	75.5000	76.525000	74.4300	75.8200	+0.798%	2,588,587	-8.032%
2026-05-01	75.9000	76.250000	74.2000	75.2200	-1.026%	1,907,038	-7.299%
2026-04-30	74.7000	76.515000	74.5800	76.0000	+2.523%	3,359,548	-8.250%
2026-04-29	73.4000	74.760000	73.2700	74.1300	+1.673%	3,543,782	-5.936%
2026-04-28	73.1500	73.630000	72.4600	72.9100	+0.746%	1,887,648	-4.362%
2026-04-27	73.1300	73.908500	71.8600	72.3700	+1.118%	1,603,882	-3.648%
2026-04-24	72.2500	72.250000	70.4200	71.5700	-0.859%	1,616,388	-2.571%
2026-04-23	71.9000	72.369900	71.3600	72.1900	+0.894%	1,857,308	-3.408%
2026-04-22	73.1800	73.320000	71.3900	71.5500	-1.541%	2,445,473	-2.544%
2026-04-21	71.2000	72.860000	71.2000	72.6700	+2.108%	2,826,300	-4.046%
2026-04-20	71.3000	71.500000	70.8700	71.1700	+0.779%	2,304,421	-2.023%
2026-04-17	72.2900	72.990000	69.3150	70.6200	-5.246%	5,117,007	-1.260%
2026-04-16	73.5000	74.685000	73.5000	74.5300	+1.609%	1,608,686	-6.440%
2026-04-15	74.0700	74.300000	72.8550	73.3500	-0.367%	2,261,653	-4.935%
2026-04-14	74.3100	74.430000	72.5421	73.6200	-1.022%	2,261,410	-5.284%
2026-04-13	74.6900	75.500000	74.0600	74.3800	+0.854%	2,720,643	-6.252%
2026-04-10	73.3900	74.330000	72.8100	73.7500	+1.333%	1,810,572	-5.451%
2026-04-09	74.9000	76.250000	72.2150	72.7800	-2.804%	4,192,023	-4.191%
2026-04-08	72.6250	75.060000	70.6500	74.8800	-2.601%	5,403,496	-6.878%
2026-04-07	76.6000	78.080000	76.5300	76.8800	+1.411%	2,769,953	-9.300%
2026-04-06	75.3500	76.550000	74.6400	75.8100	+0.451%	2,638,518	-8.020%
2026-04-02	76.1500	76.900000	74.7500	75.4700	+1.220%	3,508,773	-7.606%
2026-04-01	74.7500	75.295000	73.0301	74.5600	-1.193%	2,963,762	-6.478%
2026-03-31	75.5000	76.370000	73.6300	75.4600	-1.424%	5,495,154	-7.593%
2026-03-30	76.8000	77.580000	75.8300	76.5500	+1.190%	7,401,428	-8.909%
2026-03-27	74.0500	75.750000	73.7400	75.6500	+2.660%	3,236,007	-7.826%
2026-03-26	76.0000	77.880000	73.2200	73.6900	-3.824%	5,760,105	-5.374%
2026-03-25	76.5000	77.250000	75.5100	76.6200	-0.260%	4,410,780	-8.992%
2026-03-24	73.5800	77.250000	73.4400	76.8200	+5.435%	3,697,113	-9.229%
2026-03-23	73.4200	73.875000	72.2100	72.8600	-2.502%	3,837,052	-4.296%
2026-03-20	75.8800	76.150000	74.0500	74.7300	-1.736%	4,296,706	-6.691%
2026-03-19	78.0100	78.890000	75.6600	76.0500	-2.350%	5,550,627	-8.310%
2026-03-18	79.5800	80.310000	77.0000	77.8800	-2.099%	4,436,524	-10.465%
2026-03-17	78.4000	79.780000	78.0200	79.5500	+2.263%	3,509,730	-12.344%
2026-03-16	80.6800	80.920000	77.3550	77.7900	-6.107%	5,291,017	-10.361%
2026-03-13	84.6300	85.359900	82.2600	82.8500	-1.299%	5,541,640	-15.836%
2026-03-12	82.1300	85.350000	82.1000	83.9400	+5.838%	11,136,088	-16.929%
2026-03-11	76.8300	79.310000	76.4150	79.3100	+4.232%	6,485,133	-12.079%
2026-03-10	75.4500	76.840000	75.1500	76.0900	+0.369%	3,038,180	-8.359%
2026-03-09	77.0200	78.080000	75.6475	75.8100	-0.525%	6,859,154	-8.020%
2026-03-06	75.4300	77.470000	74.3200	76.2100	+2.447%	6,778,705	-8.503%
2026-03-05	73.2500	74.790000	73.0000	74.3900	+1.087%	4,114,874	-6.264%
2026-03-04	74.1300	74.940000	72.2500	73.5900	-1.115%	3,228,828	-5.245%
2026-03-03	75.0800	75.740000	73.0200	74.4200	-1.743%	4,467,709	-6.302%
2026-03-02	78.0000	78.000000	74.6800	75.7400	+0.893%	6,072,104	-7.935%
2026-02-27	73.6300	75.730000	72.7900	75.0700	+2.653%	3,419,297	-7.113%
2026-02-26	72.1200	73.400000	71.8100	73.1300	+0.827%	2,446,029	-4.649%
2026-02-25	73.4300	73.480000	71.2301	72.5300	-0.316%	2,521,019	-3.860%
2026-02-24	72.0500	73.070000	71.9100	72.7600	+1.182%	2,376,708	-4.164%
2026-02-23	70.8700	72.319900	70.7800	71.9100	+0.997%	2,169,717	-3.032%
2026-02-20	72.1000	72.970000	69.8000	71.2000	-0.808%	2,572,219	-2.065%
2026-02-19	69.4050	72.150000	69.4050	71.7800	+2.134%	3,831,239	-2.856%
2026-02-18	70.0850	71.000000	69.8300	70.2800	+0.601%	2,567,050	-0.783%
2026-02-17	70.2700	70.320000	69.0300	69.8600	-1.342%	2,265,778	-0.186%
2026-02-13	70.1200	71.070000	69.7300	70.8100	+0.540%	1,906,016	-1.525%
2026-02-12	73.2600	73.550000	69.9800	70.4300	-3.613%	3,058,057	-0.994%
2026-02-11	71.6500	73.075000	70.9800	73.0700	+2.713%	2,708,381	-4.571%
2026-02-10	70.2000	71.360000	69.8900	71.1400	+1.513%	1,943,401	-1.982%
2026-02-09	68.9600	70.310300	68.9600	70.0800	+2.143%	3,040,474	-0.499%
2026-02-06	68.5000	68.800000	67.9600	68.6100	+0.927%	3,422,083	+1.632%
2026-02-05	70.6000	70.780000	67.7850	67.9800	-4.923%	3,288,727	+2.574%
2026-02-04	70.7700	71.500000	69.4600	71.5000	+1.548%	4,491,403	-2.476%
2026-02-03	69.1800	70.610000	68.8362	70.4100	+2.504%	4,181,949	-0.966%
2026-02-02	68.1800	69.925000	68.1800	68.6900	-0.290%	2,564,411	+1.514%
2026-01-30	70.1200	70.395000	68.1500	68.8900	-3.149%	3,184,146	+1.219%
2026-01-29	72.2000	73.065000	70.5300	71.1300	-0.656%	2,289,295	-1.968%
2026-01-28	71.2000	72.360000	70.8600	71.6000	+1.820%	3,130,729	-2.612%
2026-01-27	70.6500	72.060000	70.2550	70.3200	+0.128%	2,090,173	-0.839%
2026-01-26	71.4400	71.810000	69.8600	70.2300	-0.917%	2,321,594	-0.712%
2026-01-23	68.9600	70.920000	68.7500	70.8800	+4.082%	2,604,220	-1.622%
2026-01-22	68.5900	69.710000	68.0550	68.1000	-0.844%	1,752,829	+2.394%
2026-01-21	67.5600	69.210000	67.3900	68.6800	+2.172%	4,597,076	+1.529%
2026-01-20	66.4500	67.770000	66.4500	67.2200	+1.265%	3,211,304	+3.734%
2026-01-16	66.3700	66.835000	65.8004	66.3800	-2.138%	2,848,220	+5.047%
2026-01-15	66.3100	67.945000	65.8100	67.8300	+2.462%	3,929,144	+2.801%
2026-01-14	63.6300	66.250000	63.5100	66.2000	+7.941%	6,672,760	+5.332%
2026-01-13	60.0900	61.500000	59.3000	61.3300	+3.354%	2,675,641	+13.696%
2026-01-12	59.7400	60.900000	59.0700	59.3400	-0.802%	2,727,936	+17.509%
2026-01-09	60.1800	61.150000	59.6900	59.8200	+0.033%	2,623,746	+16.566%
2026-01-08	58.8000	60.700000	58.7400	59.8000	+1.373%	3,096,858	+16.605%
2026-01-07	60.6400	61.040000	58.7600	58.9900	-2.657%	2,878,737	+18.206%
2026-01-06	61.7800	62.040000	60.5500	60.6000	-2.431%	3,544,916	+15.066%
2026-01-05	63.0000	63.189900	61.5400	62.1100	-1.662%	2,226,079	+12.269%
2026-01-02	61.8500	63.240000	61.6700	63.1600	+2.333%	1,759,262	+10.402%
2025-12-31	61.6800	62.050000	61.5200	61.7200	-1.216%	1,400,985	+12.978%
2025-12-30	62.8400	63.289900	62.4700	62.4800	-0.335%	2,345,112	+11.604%
2025-12-29	62.9600	63.350000	62.6300	62.6900	-0.127%	1,533,173	+11.230%
2025-12-26	63.5800	63.770000	62.3000	62.7700	-1.212%	1,557,791	+11.088%
2025-12-24	63.6500	63.940000	63.3100	63.5400	-0.110%	1,192,643	+9.742%
2025-12-23	62.6200	63.789900	62.6200	63.6100	+1.500%	2,237,067	+9.621%
2025-12-22	62.5000	62.890000	62.2700	62.6700	+0.626%	2,601,189	+11.265%
2025-12-19	61.7300	62.890000	61.7300	62.2800	+1.055%	2,458,731	+11.962%
2025-12-18	63.5200	63.775000	61.4200	61.6300	-2.638%	2,739,018	+13.143%
2025-12-17	61.8500	63.380000	61.7450	63.3000	+2.344%	2,854,872	+10.158%
2025-12-16	61.9400	62.560000	61.6000	61.8500	0.000%	3,220,204	+12.741%
2025-12-15	62.2000	62.340000	59.3500	61.8500	-1.575%	4,995,230	+12.741%
2025-12-12	61.6000	62.900000	61.4400	62.8400	+3.016%	2,276,183	+10.964%
2025-12-11	59.1000	62.090000	59.1000	61.0000	+3.390%	2,887,349	+14.311%
2025-12-10	58.6200	59.210000	58.0400	59.0000	+0.580%	1,587,424	+18.186%
2025-12-09	59.1600	59.250000	58.3200	58.6600	-0.778%	2,471,302	+18.871%
2025-12-08	60.1800	60.280000	58.8500	59.1200	-2.022%	4,027,510	+17.947%
2025-12-05	60.2500	61.415000	60.0200	60.3400	+0.483%	2,624,263	+15.562%
2025-12-04	59.9700	60.499900	59.7300	60.0500	-0.033%	1,525,660	+16.120%
2025-12-03	59.4800	60.100000	59.4100	60.0700	+1.316%	1,784,856	+16.081%
2025-12-02	60.1500	60.205000	58.6500	59.2900	-1.463%	2,502,947	+17.608%
2025-12-01	58.4300	60.350000	58.3300	60.1700	+3.438%	8,901,394	+15.888%
2025-11-28	57.4100	58.210000	57.3400	58.1700	+1.341%	854,104	+19.873%
2025-11-26	56.8900	57.410000	56.4750	57.4000	+1.003%	1,790,356	+21.481%
2025-11-25	56.3600	56.970000	55.9800	56.8300	+1.067%	2,536,438	+22.699%
2025-11-24	56.3600	56.360000	55.4800	56.2300	+0.071%	3,062,629	+24.009%
2025-11-21	55.3000	56.255000	55.2100	56.1900	+2.052%	2,203,348	+24.097%
2025-11-20	56.1500	56.330000	54.5200	55.0600	-1.573%	3,008,881	+26.644%
2025-11-19	57.0000	57.040000	55.6200	55.9400	-2.408%	1,935,381	+24.651%
2025-11-18	57.0900	57.555000	56.6250	57.3200	+0.579%	1,709,774	+21.650%
2025-11-17	59.6400	59.640000	56.9600	56.9900	-4.009%	2,391,679	+22.355%
2025-11-14	58.6200	59.680000	58.6200	59.3700	+0.849%	1,943,150	+17.450%
2025-11-13	60.2100	60.859200	58.5300	58.8700	-2.095%	2,138,936	+18.447%
2025-11-12	59.1100	60.485000	59.0500	60.1300	+1.348%	1,570,160	+15.965%
2025-11-11	59.1400	59.725000	58.7000	59.3300	+0.662%	1,777,690	+17.529%
2025-11-10	57.0600	59.220000	56.8850	58.9400	+3.622%	3,138,191	+18.307%
2025-11-07	55.9100	57.150000	55.3000	56.8800	+2.321%	1,878,229	+22.591%
2025-11-06	54.6000	56.260000	54.2900	55.5900	+2.944%	3,829,325	+25.436%
2025-11-05	53.8700	54.750000	53.6500	54.0000	+0.671%	2,474,111	+29.130%
2025-11-04	54.0000	54.080000	53.0300	53.6400	-1.632%	2,456,774	+29.996%
2025-11-03	54.4500	55.060000	53.9700	54.5300	+0.147%	1,953,277	+27.875%
2025-10-31	54.2800	55.145000	54.1200	54.4500	+0.239%	2,167,158	+28.062%
2025-10-30	56.0000	56.250000	54.3000	54.3200	-3.756%	2,115,311	+28.369%
2025-10-29	57.0500	57.179900	56.0050	56.4400	-1.000%	1,026,070	+23.547%
2025-10-28	57.5000	57.650000	56.8500	57.0100	-0.869%	1,051,594	+22.312%
2025-10-27	58.2750	58.750000	57.4600	57.5100	-1.118%	1,548,397	+21.248%
2025-10-24	58.0900	58.300000	57.7700	58.1600	+0.571%	1,139,387	+19.893%
2025-10-23	57.1600	58.080000	57.1200	57.8300	+1.760%	1,430,617	+20.578%
2025-10-22	56.0000	57.025000	55.6500	56.8300	+1.464%	2,776,409	+22.699%
2025-10-21	57.6300	57.730000	55.9800	56.0100	-2.710%	2,944,918	+24.496%
2025-10-20	57.3600	58.140000	57.2100	57.5700	+0.261%	1,869,891	+21.122%
2025-10-17	56.6200	57.640000	56.0000	57.4200	+1.772%	2,089,964	+21.439%
2025-10-16	58.1000	58.145000	55.9900	56.4200	-2.942%	3,065,847	+23.591%
2025-10-15	58.3100	58.830000	57.8350	58.1300	+0.190%	2,172,607	+19.955%
2025-10-14	58.9600	59.920000	57.8500	58.0200	-3.364%	3,059,249	+20.183%
2025-10-13	59.9500	60.790000	59.9300	60.0400	+0.334%	1,739,186	+16.139%
2025-10-10	60.3900	60.700000	59.1100	59.8400	-2.078%	3,993,918	+16.527%
2025-10-09	60.8100	61.722000	60.4950	61.1100	+1.109%	3,265,081	+14.106%
2025-10-08	60.7500	60.900000	59.9100	60.4400	-0.330%	1,914,340	+15.371%
2025-10-07	60.5000	61.380000	60.5000	60.6400	+0.447%	1,668,525	+14.990%
2025-10-06	59.2500	60.465000	59.0600	60.3700	+1.719%	3,056,116	+15.504%
2025-10-03	59.7400	60.295000	59.2300	59.3500	-0.669%	2,092,480	+17.489%
2025-10-02	56.7600	59.770000	56.6700	59.7500	+5.509%	3,017,911	+16.703%
2025-10-01	58.6400	58.920000	56.6100	56.6300	-3.543%	3,927,523	+23.133%
2025-09-30	57.7000	58.840000	57.4400	58.7100	+1.662%	2,178,532	+18.770%
2025-09-29	58.5400	58.880000	57.5400	57.7500	-1.819%	1,880,585	+20.745%
2025-09-26	58.2200	59.150000	57.5900	58.8200	+1.152%	3,915,609	+18.548%
2025-09-25	59.0400	60.590000	56.8400	58.1500	-1.491%	8,083,789	+19.914%
2025-09-24	56.3500	59.730000	56.3500	59.0300	+4.719%	6,139,442	+18.126%
2025-09-23	57.2500	57.290000	56.3200	56.3700	-1.105%	3,644,581	+23.701%
2025-09-22	56.5100	57.100000	56.0400	57.0000	+0.689%	2,227,563	+22.333%
2025-09-19	56.2900	56.790000	55.8850	56.6100	+0.676%	2,312,986	+23.176%
2025-09-18	56.2500	56.500000	55.6700	56.2300	-0.443%	2,042,488	+24.009%
2025-09-17	56.6900	57.130000	56.3400	56.4800	-0.406%	2,809,154	+23.460%
2025-09-16	57.1900	57.200000	56.4700	56.7100	-0.683%	3,150,296	+22.959%
2025-09-15	57.2400	57.285000	56.6500	57.1000	+0.263%	4,564,311	+22.119%
2025-09-12	56.9900	57.420000	56.8000	56.9500	-0.298%	2,447,670	+22.441%
2025-09-11	57.3200	57.655000	56.8200	57.1200	-0.505%	2,922,391	+22.076%
2025-09-10	56.5100	57.530000	56.5100	57.4100	+1.701%	2,462,908	+21.460%
2025-09-09	57.5100	57.750000	56.4500	56.4500	-1.518%	2,844,828	+23.525%
2025-09-08	56.6100	57.500000	56.6100	57.3200	+1.577%	2,980,986	+21.650%
2025-09-05	57.0000	57.690000	56.2200	56.4300	-0.965%	2,574,818	+23.569%
2025-09-04	56.4500	57.060000	55.8100	56.9800	+0.352%	2,711,129	+22.376%
2025-09-03	57.1800	57.540000	56.7200	56.7800	-1.424%	2,371,166	+22.807%
2025-09-02	57.6600	57.740000	57.0600	57.6000	-0.035%	2,673,787	+21.059%
2025-08-29	58.7300	58.870000	57.6100	57.6200	-2.040%	2,417,228	+21.017%
2025-08-28	58.4300	58.900000	57.8800	58.8200	+1.117%	3,321,882	+18.548%
2025-08-27	58.2400	58.750000	58.0200	58.1700	-0.649%	2,463,343	+19.873%
2025-08-26	58.2400	58.690000	57.9200	58.5500	+0.481%	1,605,590	+19.095%
2025-08-25	57.8000	59.560000	57.5000	58.2700	+0.639%	2,455,521	+19.667%
2025-08-22	57.5600	58.130000	57.4800	57.9000	+0.503%	1,314,005	+20.432%
2025-08-21	56.8400	57.610000	56.7700	57.6100	+0.999%	1,985,414	+21.038%
2025-08-20	57.1500	57.570000	56.6700	57.0400	+0.440%	1,428,452	+22.248%
2025-08-19	56.7200	57.355000	56.6100	56.7900	+0.159%	1,180,823	+22.786%
2025-08-18	56.9800	57.180000	56.3100	56.7000	-0.753%	1,421,523	+22.981%
2025-08-15	57.0100	57.380000	56.6600	57.1300	+0.387%	1,677,710	+22.055%
2025-08-14	56.3000	56.950000	56.2600	56.9100	+0.053%	1,715,113	+22.527%
2025-08-13	56.3700	57.220000	56.2700	56.8800	+1.481%	1,711,844	+22.591%
2025-08-12	56.3000	56.470000	55.2950	56.0500	-0.462%	2,678,230	+24.407%
2025-08-11	56.4300	57.230000	55.6400	56.3100	+1.113%	2,285,607	+23.832%
2025-08-08	55.9400	56.035000	54.6700	55.6900	-0.036%	3,801,098	+25.211%
2025-08-07	57.9000	58.140000	55.1000	55.7100	-3.865%	6,070,189	+25.166%
2025-08-06	58.6000	59.500000	57.9500	57.9500	-1.996%	3,037,148	+20.328%
2025-08-05	59.1100	59.550000	58.4300	59.1300	+0.119%	1,447,169	+17.927%
2025-08-04	58.6200	59.210000	58.5100	59.0600	+0.854%	920,187	+18.066%
2025-08-01	59.0600	59.250000	58.1500	58.5600	-1.281%	1,521,922	+19.074%
2025-07-31	59.0100	59.400000	58.8650	59.3200	-0.051%	1,857,982	+17.549%
2025-07-30	59.9200	60.005000	59.0200	59.3500	-1.787%	1,881,429	+17.489%
2025-07-29	59.5000	60.470000	59.4250	60.4300	+1.376%	1,690,234	+15.390%
2025-07-28	59.7200	59.815000	59.1400	59.6100	-0.799%	998,572	+16.977%
2025-07-25	60.0300	60.250000	59.6400	60.0900	-0.332%	986,946	+16.043%
2025-07-24	60.3900	60.820000	60.0900	60.2900	-0.643%	1,412,483	+15.658%
2025-07-23	60.2600	61.980000	60.1500	60.6800	+1.083%	1,935,637	+14.914%
2025-07-22	59.4700	60.245000	59.4200	60.0300	+1.334%	1,202,098	+16.159%
2025-07-21	60.0300	60.030000	59.0400	59.2400	-1.283%	1,191,682	+17.708%
2025-07-18	59.1600	60.940000	58.8600	60.0100	+2.898%	2,566,904	+16.197%
2025-07-17	58.0000	58.552500	57.7700	58.3200	-0.239%	1,731,496	+19.564%
2025-07-16	59.5900	59.825000	58.4500	58.4600	-2.371%	2,610,979	+19.278%
2025-07-15	61.0800	61.229700	59.5700	59.8800	-1.707%	1,486,589	+16.450%
2025-07-14	61.0000	61.655000	60.7000	60.9200	-0.115%	1,697,485	+14.462%
2025-07-11	60.2700	61.025000	58.9900	60.9900	+0.313%	2,660,635	+14.330%
2025-07-10	62.0800	62.150000	60.7400	60.8000	-2.109%	1,847,963	+14.688%
2025-07-09	61.4300	62.775000	61.2500	62.1100	+1.206%	1,752,035	+12.269%
2025-07-08	60.7500	62.040000	60.6700	61.3700	+1.021%	2,221,567	+13.622%
2025-07-07	60.2600	60.805000	59.8500	60.7500	+1.014%	1,438,784	+14.782%
2025-07-03	59.7200	60.210000	59.5100	60.1400	+0.250%	1,221,582	+15.946%
2025-07-02	59.0000	60.000000	58.5700	59.9900	+2.512%	1,781,307	+16.236%
2025-07-01	58.5800	59.120000	58.0700	58.5200	+0.481%	1,114,232	+19.156%
2025-06-30	57.5600	58.780000	57.2800	58.2400	+0.206%	2,855,651	+19.729%
2025-06-27	58.0000	58.320000	57.2300	58.1200	+0.121%	4,120,774	+19.976%
2025-06-26	58.8700	59.075000	57.9400	58.0500	-1.006%	2,258,686	+20.121%
2025-06-25	59.4200	59.630000	58.6300	58.6400	-1.313%	1,970,217	+18.912%
2025-06-24	60.2500	60.250000	59.4000	59.4200	-1.508%	1,939,848	+17.351%
2025-06-23	61.0000	61.240000	60.3000	60.3300	-1.001%	2,280,577	+15.581%
2025-06-20	62.1400	62.180000	60.6700	60.9400	-2.246%	2,617,255	+14.424%
2025-06-18	62.2000	62.580000	61.8500	62.3400	+0.597%	2,087,036	+11.854%
2025-06-17	62.6600	62.950000	61.7100	61.9700	-1.384%	2,724,391	+12.522%
2025-06-16	62.9600	65.080000	62.4350	62.8400	-0.080%	2,733,853	+10.964%
2025-06-13	60.9900	62.915000	60.5300	62.8900	+4.054%	4,158,143	+10.876%
2025-06-12	60.0000	60.490000	59.5100	60.4400	+0.349%	1,784,193	+15.371%
2025-06-11	59.8300	60.320000	58.9300	60.2300	+0.652%	2,059,982	+15.773%
2025-06-10	60.5500	60.850000	59.7500	59.8400	-1.025%	1,823,823	+16.527%
2025-06-09	60.2500	60.922500	60.0200	60.4600	+1.188%	1,488,913	+15.332%
2025-06-06	59.8200	60.255000	59.1800	59.7500	-0.896%	1,376,035	+16.703%
2025-06-05	60.7200	60.730000	60.2100	60.2900	-0.017%	1,449,937	+15.658%
2025-06-04	60.1400	60.840000	59.8400	60.3000	+0.921%	2,156,230	+15.638%
2025-06-03	60.0600	60.090000	59.5550	59.7500	-0.780%	1,682,210	+16.703%
2025-06-02	59.2000	60.370000	59.1400	60.2200	+2.016%	2,675,173	+15.792%
2025-05-30	58.6700	59.130000	58.2100	59.0300	+0.425%	2,553,557	+18.126%
2025-05-29	59.7500	59.960000	58.7400	58.7800	-1.310%	1,774,278	+18.629%
2025-05-28	59.7200	60.120000	59.4250	59.5600	-0.401%	1,361,106	+17.075%
2025-05-27	59.2100	60.500000	59.0000	59.8000	+0.218%	1,942,677	+16.605%
2025-05-23	58.9000	59.700000	58.6200	59.6700	+1.325%	1,544,708	+16.859%
2025-05-22	59.5300	59.620000	58.6700	58.8900	-1.324%	1,473,433	+18.407%
2025-05-21	58.7700	59.750000	58.7150	59.6800	+1.704%	3,138,119	+16.840%
2025-05-20	58.0000	58.910000	57.7700	58.6800	+1.207%	1,969,016	+18.831%
2025-05-19	57.4200	58.070000	57.1300	57.9800	+0.138%	1,176,560	+20.266%
2025-05-16	57.5300	57.940000	56.9300	57.9000	+0.766%	1,753,025	+20.432%
2025-05-15	56.7300	58.075000	56.7300	57.4600	+0.842%	2,079,921	+21.354%
2025-05-14	57.5700	57.715000	56.4500	56.9800	-1.860%	1,677,884	+22.376%
2025-05-13	56.2500	58.290000	56.2000	58.0600	+3.310%	2,309,068	+20.100%
2025-05-12	55.8300	56.220000	54.6600	56.2000	+1.025%	2,146,433	+24.075%
2025-05-09	55.0800	55.645000	54.1300	55.6300	+1.607%	1,998,851	+25.346%
2025-05-08	56.7900	56.790000	53.7000	54.7500	-3.303%	4,791,700	+27.361%
2025-05-07	56.3200	57.120000	55.8700	56.6200	+0.266%	2,657,847	+23.154%
2025-05-06	56.3700	56.742000	55.8401	56.4700	+0.480%	1,594,548	+23.481%
2025-05-05	56.8300	56.880000	56.0600	56.2000	-1.109%	1,588,767	+24.075%
2025-05-02	57.2500	57.330000	56.5000	56.8300	+0.159%	2,166,127	+22.699%
2025-05-01	56.9100	57.350000	56.6200	56.7400	-0.543%	2,184,437	+22.894%
2025-04-30	56.1600	57.270000	55.3200	57.0500	+0.422%	3,357,657	+22.226%
2025-04-29	55.7400	57.100000	55.6000	56.8100	+2.231%	3,117,392	+22.742%
2025-04-28	54.0200	56.260000	54.0200	55.5700	+2.812%	2,943,908	+25.481%
2025-04-25	53.4100	54.070000	53.3600	54.0500	+0.689%	1,708,999	+29.010%
2025-04-24	53.4500	54.050000	53.1500	53.6800	+1.130%	2,817,122	+29.899%
2025-04-23	53.3800	53.580000	52.3400	53.0800	-0.729%	2,302,807	+31.368%
2025-04-22	52.5300	53.560000	52.3900	53.4700	+1.731%	1,260,702	+30.410%
2025-04-21	52.6200	53.300000	51.9800	52.5600	+0.114%	1,647,664	+32.667%
2025-04-17	53.2900	53.580000	52.4600	52.5000	-1.445%	2,808,632	+32.819%
2025-04-16	52.5300	53.550000	52.3500	53.2700	+2.011%	2,587,215	+30.899%
2025-04-15	52.3000	52.750000	52.1000	52.2200	+0.192%	1,786,718	+33.531%
2025-04-14	51.4500	52.600000	50.6800	52.1200	+1.876%	1,984,570	+33.787%
2025-04-11	48.9900	51.300000	48.6300	51.1600	+5.877%	2,559,900	+36.298%