NWN
Northwest Natural Holding Company
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
47.38USD+1.543%(+0.72)237,398
NWN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.01 | 47.65 | 46.88 | 47.38 | +1.543% | 237,398 | 0.000% |
| 2026-10-01 | 46.46 | 46.75 | 45.75 | 46.66 | -0.021% | 264,599 | +1.543% |
| 2026-09-30 | 47.21 | 47.26 | 46.65 | 46.67 | -0.744% | 259,473 | +1.521% |
| 2026-09-29 | 46.44 | 47.12 | 46.44 | 47.02 | +0.470% | 211,705 | +0.766% |
| 2026-09-28 | 47.22 | 47.25 | 46.37 | 46.80 | -0.510% | 228,705 | +1.239% |
| 2026-09-25 | 47.00 | 47.20 | 46.44 | 47.04 | +0.149% | 272,630 | +0.723% |
| 2026-09-24 | 47.45 | 47.50 | 46.77 | 46.97 | -0.550% | 265,115 | +0.873% |
| 2026-09-23 | 47.58 | 47.71 | 46.86 | 47.23 | -1.151% | 289,712 | +0.318% |
| 2026-09-22 | 48.08 | 48.40 | 47.74 | 47.78 | -0.603% | 250,128 | -0.837% |
| 2026-09-21 | 48.40 | 48.66 | 47.96 | 48.07 | -0.559% | 263,452 | -1.435% |
| 2026-09-18 | 48.87 | 48.87 | 47.92 | 48.34 | -0.658% | 998,845 | -1.986% |
| 2026-09-17 | 48.96 | 49.02 | 48.46 | 48.66 | -0.021% | 278,105 | -2.630% |
| 2026-09-16 | 48.59 | 48.90 | 48.17 | 48.67 | +0.912% | 273,487 | -2.651% |
| 2026-09-15 | 48.51 | 48.60 | 47.96 | 48.23 | -0.680% | 333,874 | -1.762% |
| 2026-09-14 | 48.98 | 49.04 | 48.27 | 48.56 | +0.248% | 251,878 | -2.430% |
| 2026-09-11 | 49.45 | 49.50 | 48.32 | 48.44 | -1.264% | 224,149 | -2.188% |
| 2026-09-10 | 49.50 | 49.60 | 48.79 | 49.06 | -0.426% | 208,846 | -3.424% |
| 2026-09-09 | 50.02 | 50.02 | 48.68 | 49.27 | -1.381% | 255,498 | -3.836% |
| 2026-09-08 | 48.98 | 50.00 | 48.98 | 49.96 | +1.565% | 196,043 | -5.164% |
| 2026-09-04 | 49.15 | 49.70 | 49.02 | 49.19 | -0.405% | 174,756 | -3.680% |
| 2026-09-03 | 49.54 | 49.56 | 49.00 | 49.39 | +0.305% | 136,940 | -4.070% |
| 2026-09-02 | 49.60 | 49.60 | 48.72 | 49.24 | -0.344% | 165,156 | -3.777% |
| 2026-09-01 | 49.31 | 49.43 | 48.77 | 49.41 | +0.693% | 229,952 | -4.108% |
| 2026-08-31 | 49.09 | 49.77 | 48.77 | 49.07 | -0.869% | 239,173 | -3.444% |
| 2026-08-28 | 49.97 | 50.20 | 49.06 | 49.50 | -0.121% | 162,762 | -4.283% |
| 2026-08-27 | 49.82 | 49.83 | 49.07 | 49.56 | -1.647% | 107,333 | -4.399% |
| 2026-08-26 | 49.96 | 50.57 | 49.73 | 50.39 | +0.881% | 190,387 | -5.973% |
| 2026-08-25 | 50.36 | 50.36 | 49.87 | 49.95 | -0.538% | 155,734 | -5.145% |
| 2026-08-24 | 49.66 | 50.25 | 49.29 | 50.22 | +1.619% | 189,980 | -5.655% |
| 2026-08-21 | 50.68 | 50.88 | 49.39 | 49.42 | -2.313% | 523,262 | -4.128% |
| 2026-08-20 | 50.76 | 51.08 | 50.49 | 50.59 | -0.118% | 193,813 | -6.345% |
| 2026-08-19 | 51.32 | 51.60 | 50.58 | 50.65 | -0.725% | 185,124 | -6.456% |
| 2026-08-18 | 50.98 | 51.41 | 50.58 | 51.02 | +1.170% | 272,451 | -7.134% |
| 2026-08-17 | 50.60 | 50.90 | 50.33 | 50.43 | -0.845% | 219,214 | -6.048% |
| 2026-08-14 | 50.86 | 51.10 | 50.59 | 50.86 | +0.098% | 144,286 | -6.842% |
| 2026-08-13 | 50.55 | 50.99 | 50.53 | 50.81 | +0.934% | 172,451 | -6.751% |
| 2026-08-12 | 50.10 | 50.61 | 50.06 | 50.34 | +0.179% | 186,867 | -5.880% |
| 2026-08-11 | 49.71 | 50.33 | 49.60 | 50.25 | +1.372% | 186,620 | -5.711% |
| 2026-08-10 | 50.25 | 50.28 | 49.35 | 49.57 | -1.783% | 252,317 | -4.418% |
| 2026-08-07 | 51.29 | 51.32 | 50.06 | 50.47 | -0.591% | 235,825 | -6.122% |
| 2026-08-06 | 49.87 | 50.81 | 49.84 | 50.77 | +2.898% | 329,392 | -6.677% |
| 2026-08-05 | 49.60 | 49.60 | 48.14 | 49.34 | +1.293% | 238,241 | -3.972% |
| 2026-08-04 | 48.53 | 48.88 | 48.15 | 48.71 | -0.450% | 246,800 | -2.730% |
| 2026-08-03 | 48.97 | 49.44 | 48.65 | 48.93 | +0.020% | 245,991 | -3.168% |
| 2026-07-31 | 48.93 | 49.37 | 48.66 | 48.92 | -2.219% | 270,264 | -3.148% |
| 2026-07-30 | 51.00 | 51.51 | 49.80 | 50.03 | -2.228% | 169,111 | -5.297% |
| 2026-07-29 | 52.07 | 52.44 | 51.00 | 51.17 | -1.445% | 295,119 | -7.407% |
| 2026-07-28 | 51.91 | 52.78 | 51.60 | 51.92 | +1.051% | 211,076 | -8.744% |
| 2026-07-27 | 51.19 | 51.84 | 51.19 | 51.38 | -0.580% | 131,013 | -7.785% |
| 2026-07-24 | 51.71 | 52.21 | 51.38 | 51.68 | +0.682% | 137,935 | -8.320% |
| 2026-07-23 | 50.90 | 51.83 | 50.89 | 51.33 | -0.446% | 301,867 | -7.695% |
| 2026-07-22 | 51.01 | 51.56 | 50.91 | 51.56 | +1.917% | 164,210 | -8.107% |
| 2026-07-21 | 51.26 | 51.26 | 50.26 | 50.59 | -0.726% | 173,465 | -6.345% |
| 2026-07-20 | 51.27 | 52.17 | 50.51 | 50.96 | -0.469% | 142,282 | -7.025% |
| 2026-07-17 | 52.23 | 52.99 | 50.88 | 51.20 | -0.602% | 246,248 | -7.461% |
| 2026-07-16 | 50.68 | 51.74 | 50.68 | 51.51 | +2.304% | 267,789 | -8.018% |
| 2026-07-15 | 50.43 | 50.84 | 50.00 | 50.35 | -0.415% | 138,308 | -5.899% |
| 2026-07-14 | 51.32 | 51.48 | 50.56 | 50.56 | -1.327% | 176,227 | -6.290% |
| 2026-07-13 | 50.70 | 51.54 | 50.52 | 51.24 | +1.667% | 280,213 | -7.533% |
| 2026-07-10 | 49.58 | 50.45 | 49.58 | 50.40 | +1.551% | 150,100 | -5.992% |
| 2026-07-09 | 49.53 | 49.96 | 49.31 | 49.63 | -0.060% | 268,165 | -4.534% |
| 2026-07-08 | 49.81 | 50.32 | 49.38 | 49.66 | -0.301% | 277,436 | -4.591% |
| 2026-07-07 | 49.07 | 50.48 | 49.07 | 49.81 | +2.384% | 179,401 | -4.879% |
| 2026-07-06 | 48.88 | 49.66 | 48.62 | 48.65 | -2.172% | 217,718 | -2.610% |
| 2026-07-02 | 49.10 | 49.83 | 49.10 | 49.73 | +2.052% | 208,662 | -4.726% |
| 2026-07-01 | 49.40 | 49.58 | 48.59 | 48.73 | -0.673% | 284,755 | -2.770% |
| 2026-06-30 | 49.83 | 50.73 | 49.03 | 49.06 | -1.841% | 262,630 | -3.424% |
| 2026-06-29 | 50.68 | 50.68 | 49.71 | 49.98 | -1.672% | 325,762 | -5.202% |
| 2026-06-26 | 50.95 | 51.50 | 50.65 | 50.83 | +0.653% | 1,059,133 | -6.787% |
| 2026-06-25 | 50.38 | 51.11 | 49.58 | 50.50 | -0.059% | 259,620 | -6.178% |
| 2026-06-24 | 50.00 | 51.57 | 50.00 | 50.53 | +1.242% | 459,119 | -6.234% |
| 2026-06-23 | 49.02 | 49.94 | 48.79 | 49.91 | +2.485% | 229,484 | -5.069% |
| 2026-06-22 | 48.77 | 49.44 | 48.66 | 48.70 | -0.653% | 269,394 | -2.710% |
| 2026-06-18 | 48.88 | 49.48 | 48.49 | 49.02 | +0.307% | 802,893 | -3.346% |
| 2026-06-17 | 49.13 | 49.33 | 48.39 | 48.87 | -1.033% | 232,904 | -3.049% |
| 2026-06-16 | 50.07 | 50.40 | 49.05 | 49.38 | -0.524% | 261,576 | -4.050% |
| 2026-06-15 | 49.24 | 49.90 | 49.04 | 49.64 | -0.441% | 253,559 | -4.553% |
| 2026-06-12 | 49.45 | 50.10 | 49.33 | 49.86 | +1.177% | 169,282 | -4.974% |
| 2026-06-11 | 50.10 | 50.70 | 49.28 | 49.28 | -1.440% | 246,587 | -3.856% |
| 2026-06-10 | 50.18 | 50.68 | 49.80 | 50.00 | +0.664% | 206,961 | -5.240% |
| 2026-06-09 | 49.12 | 50.23 | 48.69 | 49.67 | +1.512% | 371,168 | -4.610% |
| 2026-06-08 | 49.75 | 50.21 | 48.93 | 48.93 | -1.708% | 226,447 | -3.168% |
| 2026-06-05 | 49.31 | 50.35 | 49.10 | 49.78 | +1.820% | 229,961 | -4.821% |
| 2026-06-04 | 49.00 | 49.25 | 48.43 | 48.89 | +1.347% | 232,622 | -3.089% |
| 2026-06-03 | 48.66 | 49.33 | 48.20 | 48.24 | -0.761% | 229,826 | -1.783% |
| 2026-06-02 | 47.67 | 48.79 | 47.67 | 48.61 | +1.610% | 223,537 | -2.530% |
| 2026-06-01 | 48.28 | 48.28 | 47.57 | 47.84 | -1.340% | 251,608 | -0.962% |
| 2026-05-29 | 48.92 | 49.09 | 48.40 | 48.49 | -1.343% | 338,215 | -2.289% |
| 2026-05-28 | 50.23 | 50.46 | 49.15 | 49.15 | -2.247% | 246,354 | -3.601% |
| 2026-05-27 | 49.82 | 52.30 | 49.82 | 50.28 | +0.782% | 547,156 | -5.768% |
| 2026-05-26 | 49.93 | 50.36 | 49.41 | 49.89 | -0.080% | 242,795 | -5.031% |
| 2026-05-22 | 49.59 | 50.02 | 49.41 | 49.93 | +0.221% | 216,143 | -5.107% |
| 2026-05-21 | 50.46 | 50.46 | 49.52 | 49.82 | -0.200% | 194,359 | -4.898% |
| 2026-05-20 | 50.23 | 50.67 | 49.84 | 49.92 | -0.558% | 282,792 | -5.088% |
| 2026-05-19 | 49.52 | 50.72 | 49.40 | 50.20 | +1.312% | 295,153 | -5.618% |
| 2026-05-18 | 48.91 | 49.88 | 48.88 | 49.55 | +2.334% | 269,784 | -4.379% |
| 2026-05-15 | 50.52 | 50.52 | 48.37 | 48.42 | -2.985% | 269,571 | -2.148% |
| 2026-05-14 | 50.33 | 50.51 | 49.59 | 49.91 | +0.402% | 322,636 | -5.069% |
| 2026-05-13 | 49.87 | 50.09 | 49.21 | 49.71 | -0.897% | 357,904 | -4.687% |
| 2026-05-12 | 50.19 | 50.78 | 49.97 | 50.16 | -0.595% | 226,154 | -5.542% |
| 2026-05-11 | 50.83 | 51.29 | 50.33 | 50.46 | +0.040% | 316,817 | -6.104% |
| 2026-05-08 | 50.50 | 51.35 | 50.28 | 50.44 | +0.498% | 315,441 | -6.067% |
| 2026-05-07 | 48.91 | 50.61 | 48.49 | 50.19 | +3.144% | 423,316 | -5.599% |
| 2026-05-06 | 51.51 | 52.26 | 48.44 | 48.66 | -7.666% | 446,053 | -2.630% |
| 2026-05-05 | 53.16 | 53.43 | 52.66 | 52.70 | -0.284% | 167,991 | -10.095% |
| 2026-05-04 | 52.55 | 53.21 | 52.07 | 52.85 | -0.019% | 202,757 | -10.350% |
| 2026-05-01 | 53.57 | 53.57 | 52.62 | 52.86 | -0.264% | 153,735 | -10.367% |
| 2026-04-30 | 52.49 | 53.32 | 52.49 | 53.00 | -0.226% | 232,596 | -10.604% |
| 2026-04-29 | 52.97 | 53.62 | 52.80 | 53.12 | -0.468% | 165,787 | -10.806% |
| 2026-04-28 | 53.01 | 54.54 | 53.01 | 53.37 | -0.373% | 136,463 | -11.224% |
| 2026-04-27 | 53.50 | 54.05 | 52.95 | 53.57 | +0.394% | 175,046 | -11.555% |
| 2026-04-24 | 53.34 | 53.87 | 53.00 | 53.36 | -0.280% | 254,615 | -11.207% |
| 2026-04-23 | 52.62 | 53.51 | 52.45 | 53.51 | +2.549% | 154,046 | -11.456% |
| 2026-04-22 | 52.44 | 52.58 | 51.88 | 52.18 | -0.057% | 153,259 | -9.199% |
| 2026-04-21 | 53.48 | 53.59 | 52.15 | 52.21 | -2.137% | 158,348 | -9.251% |
| 2026-04-20 | 54.03 | 54.43 | 53.32 | 53.35 | -1.277% | 189,018 | -11.190% |
| 2026-04-17 | 54.20 | 54.20 | 53.32 | 54.04 | -0.899% | 201,904 | -12.324% |
| 2026-04-16 | 54.09 | 54.73 | 53.91 | 54.53 | +0.257% | 140,505 | -13.112% |
| 2026-04-15 | 54.19 | 54.45 | 53.85 | 54.39 | -0.348% | 180,100 | -12.888% |
| 2026-04-14 | 54.44 | 54.78 | 53.62 | 54.58 | 0.000% | 143,919 | -13.192% |
| 2026-04-13 | 55.58 | 55.58 | 54.17 | 54.58 | -1.835% | 179,936 | -13.192% |
| 2026-04-10 | 55.68 | 55.99 | 55.45 | 55.60 | -0.358% | 204,064 | -14.784% |
| 2026-04-09 | 55.00 | 55.99 | 54.81 | 55.80 | +1.344% | 293,071 | -15.090% |
| 2026-04-08 | 54.67 | 55.22 | 54.31 | 55.06 | +0.036% | 296,892 | -13.948% |
| 2026-04-07 | 54.60 | 55.41 | 54.30 | 55.04 | +0.898% | 274,079 | -13.917% |
| 2026-04-06 | 54.51 | 54.70 | 53.96 | 54.55 | -0.201% | 230,385 | -13.144% |
| 2026-04-02 | 54.00 | 54.70 | 53.66 | 54.66 | +1.788% | 204,250 | -13.319% |
| 2026-04-01 | 52.64 | 53.91 | 52.64 | 53.70 | +0.902% | 216,382 | -11.769% |
| 2026-03-31 | 53.82 | 54.00 | 52.74 | 53.22 | -0.746% | 243,424 | -10.973% |
| 2026-03-30 | 52.90 | 53.76 | 52.75 | 53.62 | +1.495% | 262,175 | -11.637% |
| 2026-03-27 | 52.89 | 53.32 | 52.44 | 52.83 | -0.057% | 227,488 | -10.316% |
| 2026-03-26 | 52.41 | 53.01 | 52.41 | 52.86 | +0.743% | 175,098 | -10.367% |
| 2026-03-25 | 52.73 | 52.73 | 51.70 | 52.47 | +0.421% | 448,722 | -9.701% |
| 2026-03-24 | 51.01 | 52.93 | 51.01 | 52.25 | +0.192% | 246,659 | -9.321% |
| 2026-03-23 | 52.40 | 52.69 | 51.48 | 52.15 | +1.420% | 324,765 | -9.147% |
| 2026-03-20 | 53.07 | 53.25 | 51.24 | 51.42 | -3.091% | 1,312,121 | -7.857% |
| 2026-03-19 | 52.40 | 53.39 | 52.40 | 53.06 | +0.836% | 387,340 | -10.705% |
| 2026-03-18 | 52.81 | 52.81 | 51.69 | 52.62 | +0.420% | 437,810 | -9.958% |
| 2026-03-17 | 53.56 | 53.56 | 52.27 | 52.40 | -0.513% | 231,460 | -9.580% |
| 2026-03-16 | 53.00 | 53.32 | 52.17 | 52.67 | +0.209% | 315,925 | -10.044% |
| 2026-03-13 | 52.36 | 52.75 | 51.67 | 52.56 | +1.194% | 287,685 | -9.855% |
| 2026-03-12 | 51.16 | 52.44 | 50.87 | 51.94 | +0.815% | 258,938 | -8.779% |
| 2026-03-11 | 51.50 | 51.77 | 50.98 | 51.52 | -0.194% | 258,968 | -8.036% |
| 2026-03-10 | 51.49 | 52.40 | 51.42 | 51.62 | -1.281% | 314,998 | -8.214% |
| 2026-03-09 | 51.94 | 52.42 | 51.10 | 52.29 | +0.365% | 268,876 | -9.390% |
| 2026-03-06 | 51.65 | 52.41 | 50.81 | 52.10 | +0.077% | 626,915 | -9.060% |
| 2026-03-05 | 52.53 | 52.53 | 51.49 | 52.06 | -0.895% | 328,604 | -8.990% |
| 2026-03-04 | 52.50 | 52.82 | 51.70 | 52.53 | +0.057% | 302,005 | -9.804% |
| 2026-03-03 | 52.06 | 52.91 | 51.04 | 52.50 | -0.171% | 351,593 | -9.752% |
| 2026-03-02 | 53.00 | 53.66 | 52.27 | 52.59 | -0.848% | 383,569 | -9.907% |
| 2026-02-27 | 50.58 | 53.48 | 50.40 | 53.04 | +5.510% | 600,178 | -10.671% |
| 2026-02-26 | 50.16 | 50.57 | 49.87 | 50.27 | +0.560% | 430,942 | -5.749% |
| 2026-02-25 | 49.95 | 50.05 | 48.72 | 49.99 | -0.259% | 311,351 | -5.221% |
| 2026-02-24 | 50.29 | 50.34 | 49.39 | 50.12 | -0.040% | 302,374 | -5.467% |
| 2026-02-23 | 50.33 | 50.94 | 49.86 | 50.14 | +0.060% | 191,628 | -5.505% |
| 2026-02-20 | 49.45 | 50.17 | 48.91 | 50.11 | +1.643% | 195,497 | -5.448% |
| 2026-02-19 | 49.65 | 49.70 | 48.95 | 49.30 | +0.407% | 446,831 | -3.895% |
| 2026-02-18 | 50.00 | 50.08 | 49.04 | 49.10 | -2.191% | 203,301 | -3.503% |
| 2026-02-17 | 50.50 | 50.90 | 50.07 | 50.20 | -0.298% | 224,058 | -5.618% |
| 2026-02-13 | 49.56 | 50.45 | 49.45 | 50.35 | +1.064% | 189,056 | -5.899% |
| 2026-02-12 | 49.19 | 49.94 | 48.92 | 49.82 | +1.986% | 272,255 | -4.898% |
| 2026-02-11 | 48.41 | 49.04 | 48.13 | 48.85 | +1.118% | 200,892 | -3.009% |
| 2026-02-10 | 47.69 | 48.62 | 47.47 | 48.31 | +1.364% | 152,926 | -1.925% |
| 2026-02-09 | 48.00 | 48.00 | 47.29 | 47.66 | -0.853% | 148,897 | -0.587% |
| 2026-02-06 | 48.93 | 49.24 | 48.07 | 48.07 | -1.050% | 241,983 | -1.435% |
| 2026-02-05 | 48.12 | 48.91 | 48.12 | 48.58 | +1.632% | 229,275 | -2.470% |
| 2026-02-04 | 48.10 | 48.40 | 47.58 | 47.80 | +0.210% | 211,293 | -0.879% |
| 2026-02-03 | 47.27 | 48.25 | 47.01 | 47.70 | +0.739% | 304,478 | -0.671% |
| 2026-02-02 | 46.67 | 47.47 | 46.56 | 47.35 | +1.697% | 319,311 | +0.063% |
| 2026-01-30 | 46.52 | 46.83 | 46.09 | 46.56 | -1.041% | 870,666 | +1.761% |
| 2026-01-29 | 46.35 | 47.19 | 46.35 | 47.05 | +1.796% | 242,479 | +0.701% |
| 2026-01-28 | 46.54 | 47.09 | 46.13 | 46.22 | -1.450% | 424,540 | +2.510% |
| 2026-01-27 | 46.44 | 46.96 | 46.34 | 46.90 | +0.774% | 221,430 | +1.023% |
| 2026-01-26 | 46.11 | 46.70 | 46.06 | 46.54 | +1.549% | 326,256 | +1.805% |
| 2026-01-23 | 46.77 | 46.81 | 45.70 | 45.83 | -2.052% | 313,056 | +3.382% |
| 2026-01-22 | 47.25 | 47.34 | 46.44 | 46.79 | -0.700% | 229,269 | +1.261% |
| 2026-01-21 | 46.95 | 47.25 | 46.65 | 47.12 | +0.835% | 463,495 | +0.552% |
| 2026-01-20 | 46.84 | 46.85 | 46.34 | 46.73 | -0.511% | 259,615 | +1.391% |
| 2026-01-16 | 46.77 | 47.05 | 46.41 | 46.97 | 0.000% | 310,837 | +0.873% |
| 2026-01-15 | 46.56 | 47.16 | 46.56 | 46.97 | +1.054% | 208,730 | +0.873% |
| 2026-01-14 | 46.17 | 46.60 | 46.00 | 46.48 | +1.000% | 296,563 | +1.936% |
| 2026-01-13 | 46.26 | 46.64 | 45.77 | 46.02 | -0.497% | 250,864 | +2.955% |
| 2026-01-12 | 46.12 | 46.62 | 45.86 | 46.25 | +0.282% | 299,880 | +2.443% |
| 2026-01-09 | 47.01 | 47.41 | 46.12 | 46.12 | -1.831% | 291,365 | +2.732% |
| 2026-01-08 | 46.58 | 47.65 | 46.58 | 46.98 | +0.406% | 195,202 | +0.851% |
| 2026-01-07 | 46.64 | 46.93 | 46.35 | 46.79 | +0.322% | 300,823 | +1.261% |
| 2026-01-06 | 46.26 | 46.93 | 46.26 | 46.64 | +0.215% | 201,383 | +1.587% |
| 2026-01-05 | 46.55 | 46.75 | 45.69 | 46.54 | -0.428% | 311,916 | +1.805% |
| 2026-01-02 | 46.69 | 47.08 | 46.31 | 46.74 | 0.000% | 240,378 | +1.369% |
| 2025-12-31 | 46.88 | 47.23 | 46.52 | 46.74 | -0.320% | 190,034 | +1.369% |
| 2025-12-30 | 47.03 | 47.26 | 46.88 | 46.89 | -0.509% | 157,082 | +1.045% |
| 2025-12-29 | 46.98 | 47.42 | 46.87 | 47.13 | +0.619% | 192,280 | +0.530% |
| 2025-12-26 | 47.09 | 47.18 | 46.67 | 46.84 | -0.531% | 143,542 | +1.153% |
| 2025-12-24 | 46.87 | 47.16 | 46.75 | 47.09 | +0.384% | 113,673 | +0.616% |
| 2025-12-23 | 47.07 | 47.36 | 46.80 | 46.91 | -0.340% | 229,502 | +1.002% |
| 2025-12-22 | 46.28 | 47.26 | 46.25 | 47.07 | +1.182% | 223,529 | +0.659% |
| 2025-12-19 | 47.07 | 47.34 | 46.29 | 46.52 | -1.981% | 1,278,732 | +1.849% |
| 2025-12-18 | 47.48 | 47.65 | 46.64 | 47.46 | +0.127% | 220,393 | -0.169% |
| 2025-12-17 | 46.69 | 47.60 | 46.66 | 47.40 | +1.109% | 322,490 | -0.042% |
| 2025-12-16 | 47.00 | 47.17 | 46.41 | 46.88 | 0.000% | 250,135 | +1.067% |
| 2025-12-15 | 46.48 | 47.07 | 46.12 | 46.88 | +0.214% | 285,152 | +1.067% |
| 2025-12-12 | 46.63 | 46.96 | 46.35 | 46.78 | +0.732% | 235,248 | +1.283% |
| 2025-12-11 | 46.49 | 46.94 | 46.17 | 46.44 | +0.628% | 221,728 | +2.024% |
| 2025-12-10 | 46.10 | 46.41 | 45.92 | 46.15 | +0.174% | 343,986 | +2.665% |
| 2025-12-09 | 46.50 | 46.79 | 45.88 | 46.07 | -0.260% | 197,280 | +2.843% |
| 2025-12-08 | 46.30 | 46.75 | 45.73 | 46.19 | -0.108% | 298,849 | +2.576% |
| 2025-12-05 | 46.23 | 46.49 | 45.83 | 46.24 | +0.065% | 302,812 | +2.465% |
| 2025-12-04 | 47.67 | 48.10 | 46.09 | 46.21 | -3.448% | 284,912 | +2.532% |
| 2025-12-03 | 48.52 | 48.83 | 47.71 | 47.86 | -0.870% | 247,635 | -1.003% |
| 2025-12-02 | 48.90 | 49.53 | 48.26 | 48.28 | -1.308% | 284,415 | -1.864% |
| 2025-12-01 | 49.14 | 49.45 | 48.52 | 48.92 | -1.112% | 231,224 | -3.148% |
| 2025-11-28 | 49.23 | 49.49 | 49.01 | 49.47 | +0.569% | 138,798 | -4.225% |
| 2025-11-26 | 48.72 | 49.63 | 48.72 | 49.19 | +0.696% | 444,165 | -3.680% |
| 2025-11-25 | 48.70 | 49.13 | 48.55 | 48.85 | +0.742% | 282,532 | -3.009% |
| 2025-11-24 | 48.03 | 48.69 | 47.66 | 48.49 | +0.832% | 247,059 | -2.289% |
| 2025-11-21 | 47.70 | 48.60 | 47.45 | 48.09 | +1.008% | 278,993 | -1.476% |
| 2025-11-20 | 47.20 | 48.09 | 47.10 | 47.61 | +1.061% | 273,111 | -0.483% |
| 2025-11-19 | 47.45 | 47.78 | 47.10 | 47.11 | -0.946% | 255,788 | +0.573% |
| 2025-11-18 | 47.71 | 48.03 | 47.46 | 47.56 | +0.232% | 203,546 | -0.378% |
| 2025-11-17 | 48.23 | 48.33 | 47.40 | 47.45 | -1.105% | 253,105 | -0.148% |
| 2025-11-14 | 48.20 | 48.30 | 47.40 | 47.98 | -0.580% | 261,202 | -1.251% |
| 2025-11-13 | 48.14 | 48.50 | 47.88 | 48.26 | +0.270% | 246,878 | -1.823% |
| 2025-11-12 | 47.51 | 48.33 | 47.51 | 48.13 | +0.754% | 329,022 | -1.558% |
| 2025-11-11 | 47.14 | 48.00 | 46.90 | 47.77 | +1.638% | 285,558 | -0.816% |
| 2025-11-10 | 46.78 | 47.05 | 46.44 | 47.00 | +0.427% | 289,207 | +0.809% |
| 2025-11-07 | 46.70 | 47.11 | 46.45 | 46.80 | +0.451% | 214,616 | +1.239% |
| 2025-11-06 | 45.88 | 47.00 | 45.85 | 46.59 | +1.195% | 250,668 | +1.696% |
| 2025-11-05 | 46.61 | 46.61 | 45.33 | 46.04 | -1.477% | 240,225 | +2.911% |
| 2025-11-04 | 46.41 | 46.93 | 45.98 | 46.73 | +0.951% | 218,667 | +1.391% |
| 2025-11-03 | 45.16 | 46.30 | 44.45 | 46.29 | +1.669% | 259,889 | +2.355% |
| 2025-10-31 | 45.38 | 45.68 | 44.84 | 45.53 | -1.514% | 254,735 | +4.063% |
| 2025-10-30 | 46.07 | 46.48 | 45.88 | 46.23 | +0.500% | 259,498 | +2.488% |
| 2025-10-29 | 47.03 | 47.08 | 45.69 | 46.00 | -2.398% | 390,463 | +3.000% |
| 2025-10-28 | 47.25 | 47.25 | 46.50 | 47.13 | -0.842% | 208,831 | +0.530% |
| 2025-10-27 | 47.63 | 47.73 | 46.92 | 47.53 | -0.502% | 193,929 | -0.316% |
| 2025-10-24 | 47.40 | 47.79 | 47.30 | 47.77 | +0.972% | 144,831 | -0.816% |
| 2025-10-23 | 47.18 | 47.35 | 46.76 | 47.31 | +0.531% | 198,885 | +0.148% |
| 2025-10-22 | 47.25 | 47.73 | 46.95 | 47.06 | +0.234% | 535,997 | +0.680% |
| 2025-10-21 | 46.63 | 46.99 | 46.40 | 46.95 | +0.622% | 213,453 | +0.916% |
| 2025-10-20 | 46.11 | 46.68 | 46.03 | 46.66 | +1.501% | 212,917 | +1.543% |
| 2025-10-17 | 45.50 | 45.99 | 45.40 | 45.97 | +1.189% | 200,421 | +3.067% |
| 2025-10-16 | 45.24 | 45.67 | 45.07 | 45.43 | +0.509% | 198,886 | +4.292% |
| 2025-10-15 | 44.42 | 45.30 | 44.18 | 45.20 | +1.779% | 240,133 | +4.823% |
| 2025-10-14 | 43.84 | 44.58 | 43.84 | 44.41 | +1.300% | 235,083 | +6.688% |
| 2025-10-13 | 44.61 | 44.74 | 43.78 | 43.84 | -1.726% | 167,388 | +8.075% |
| 2025-10-10 | 44.00 | 45.02 | 43.95 | 44.61 | +2.129% | 272,141 | +6.209% |
| 2025-10-09 | 44.14 | 44.37 | 43.64 | 43.68 | -0.997% | 256,189 | +8.471% |
| 2025-10-08 | 44.29 | 44.31 | 43.75 | 44.12 | +0.113% | 191,976 | +7.389% |
| 2025-10-07 | 43.95 | 44.65 | 43.91 | 44.07 | -0.068% | 192,344 | +7.511% |
| 2025-10-06 | 44.18 | 44.69 | 43.97 | 44.10 | -0.653% | 229,906 | +7.438% |
| 2025-10-03 | 44.15 | 44.96 | 44.13 | 44.39 | +0.362% | 212,353 | +6.736% |
| 2025-10-02 | 44.35 | 44.45 | 43.87 | 44.23 | -0.293% | 171,521 | +7.122% |
| 2025-10-01 | 44.82 | 45.07 | 44.24 | 44.36 | -1.269% | 181,658 | +6.808% |
| 2025-09-30 | 44.78 | 45.05 | 44.74 | 44.93 | +0.268% | 205,320 | +5.453% |
| 2025-09-29 | 44.65 | 44.85 | 44.35 | 44.81 | +0.358% | 195,377 | +5.735% |
| 2025-09-26 | 43.86 | 44.67 | 43.73 | 44.65 | +2.197% | 230,402 | +6.114% |
| 2025-09-25 | 43.82 | 44.09 | 43.62 | 43.69 | +0.206% | 181,560 | +8.446% |
| 2025-09-24 | 43.51 | 43.87 | 43.34 | 43.60 | +0.046% | 276,378 | +8.670% |
| 2025-09-23 | 42.70 | 43.71 | 42.68 | 43.58 | +1.775% | 203,160 | +8.720% |
| 2025-09-22 | 42.50 | 42.94 | 42.38 | 42.82 | +0.682% | 197,147 | +10.649% |
| 2025-09-19 | 42.53 | 42.62 | 42.30 | 42.53 | +0.330% | 536,465 | +11.404% |
| 2025-09-18 | 42.00 | 42.68 | 41.65 | 42.39 | +0.569% | 233,083 | +11.772% |
| 2025-09-17 | 41.62 | 42.70 | 41.51 | 42.15 | +1.322% | 253,579 | +12.408% |
| 2025-09-16 | 41.63 | 41.90 | 41.50 | 41.60 | -0.574% | 230,046 | +13.894% |
| 2025-09-15 | 42.28 | 42.34 | 41.80 | 41.84 | -1.017% | 170,028 | +13.241% |
| 2025-09-12 | 42.21 | 42.45 | 42.04 | 42.27 | +0.142% | 211,788 | +12.089% |
| 2025-09-11 | 41.47 | 42.26 | 41.25 | 42.21 | +1.784% | 259,835 | +12.248% |
| 2025-09-10 | 41.21 | 41.49 | 41.11 | 41.47 | +0.485% | 190,591 | +14.251% |
| 2025-09-09 | 40.98 | 41.45 | 40.90 | 41.27 | +0.194% | 222,868 | +14.805% |
| 2025-09-08 | 41.84 | 41.84 | 41.00 | 41.19 | -1.554% | 249,109 | +15.028% |
| 2025-09-05 | 41.55 | 41.92 | 41.41 | 41.84 | +0.698% | 263,818 | +13.241% |
| 2025-09-04 | 41.57 | 41.65 | 40.98 | 41.55 | +0.484% | 231,597 | +14.031% |
| 2025-09-03 | 41.20 | 41.51 | 41.11 | 41.35 | -0.169% | 206,093 | +14.583% |
| 2025-09-02 | 41.37 | 41.69 | 41.31 | 41.42 | -0.265% | 182,147 | +14.389% |
| 2025-08-29 | 41.27 | 41.60 | 41.20 | 41.53 | +0.557% | 193,421 | +14.086% |
| 2025-08-28 | 41.50 | 41.50 | 41.05 | 41.30 | -0.482% | 241,479 | +14.722% |
| 2025-08-27 | 41.06 | 41.60 | 41.00 | 41.50 | +0.973% | 319,110 | +14.169% |
| 2025-08-26 | 41.37 | 41.44 | 40.84 | 41.10 | -0.532% | 353,311 | +15.280% |
| 2025-08-25 | 41.99 | 42.07 | 41.31 | 41.32 | -1.783% | 195,133 | +14.666% |
| 2025-08-22 | 40.98 | 42.15 | 40.97 | 42.07 | +3.341% | 320,065 | +12.622% |
| 2025-08-21 | 40.54 | 40.86 | 40.54 | 40.71 | -0.049% | 161,007 | +16.384% |
| 2025-08-20 | 40.82 | 41.30 | 40.54 | 40.73 | +0.246% | 226,485 | +16.327% |
| 2025-08-19 | 40.09 | 40.63 | 40.09 | 40.63 | +1.372% | 321,994 | +16.613% |
| 2025-08-18 | 40.60 | 40.63 | 39.98 | 40.08 | -1.183% | 207,729 | +18.214% |
| 2025-08-15 | 40.83 | 40.93 | 40.30 | 40.56 | -0.661% | 364,521 | +16.815% |
| 2025-08-14 | 41.18 | 41.25 | 40.60 | 40.83 | -1.018% | 236,144 | +16.042% |
| 2025-08-13 | 40.97 | 41.35 | 40.77 | 41.25 | +1.053% | 235,161 | +14.861% |
| 2025-08-12 | 40.47 | 40.94 | 40.17 | 40.82 | +1.090% | 253,048 | +16.071% |
| 2025-08-11 | 40.08 | 40.54 | 39.98 | 40.38 | +1.026% | 272,179 | +17.335% |
| 2025-08-08 | 40.22 | 40.27 | 39.75 | 39.97 | -0.200% | 193,332 | +18.539% |
| 2025-08-07 | 39.68 | 40.20 | 39.63 | 40.05 | +0.831% | 225,843 | +18.302% |
| 2025-08-06 | 39.46 | 39.90 | 39.29 | 39.72 | +0.608% | 331,452 | +19.285% |
| 2025-08-05 | 40.72 | 40.72 | 39.33 | 39.48 | -1.791% | 346,447 | +20.010% |
| 2025-08-04 | 39.97 | 40.34 | 39.92 | 40.20 | +0.802% | 205,428 | +17.861% |
| 2025-08-01 | 40.19 | 40.19 | 39.78 | 39.88 | -0.100% | 261,374 | +18.806% |
| 2025-07-31 | 39.85 | 40.11 | 39.64 | 39.92 | -1.675% | 286,447 | +18.687% |
| 2025-07-30 | 40.76 | 41.10 | 40.52 | 40.60 | -0.049% | 232,994 | +16.700% |
| 2025-07-29 | 40.51 | 40.72 | 40.31 | 40.62 | +0.296% | 216,335 | +16.642% |
| 2025-07-28 | 40.70 | 41.00 | 40.40 | 40.50 | -0.881% | 338,702 | +16.988% |
| 2025-07-25 | 41.03 | 41.05 | 40.60 | 40.86 | +0.123% | 210,314 | +15.957% |
| 2025-07-24 | 41.31 | 41.48 | 40.81 | 40.81 | -1.425% | 274,426 | +16.099% |
| 2025-07-23 | 42.30 | 42.54 | 41.24 | 41.40 | -2.266% | 306,639 | +14.444% |
| 2025-07-22 | 42.32 | 43.13 | 42.31 | 42.36 | +0.355% | 401,161 | +11.851% |
| 2025-07-21 | 41.50 | 42.39 | 41.50 | 42.21 | +1.637% | 203,190 | +12.248% |
| 2025-07-18 | 41.84 | 42.27 | 41.48 | 41.53 | -0.575% | 220,477 | +14.086% |
| 2025-07-17 | 41.92 | 42.34 | 41.66 | 41.77 | -0.548% | 227,490 | +13.431% |
| 2025-07-16 | 41.80 | 42.19 | 41.66 | 42.00 | +0.865% | 250,969 | +12.810% |
| 2025-07-15 | 42.23 | 42.30 | 41.64 | 41.64 | -1.163% | 246,748 | +13.785% |
| 2025-07-14 | 41.30 | 42.23 | 41.30 | 42.13 | +1.543% | 259,175 | +12.461% |
| 2025-07-11 | 41.54 | 41.72 | 41.22 | 41.49 | -0.742% | 270,556 | +14.196% |
| 2025-07-10 | 41.25 | 41.99 | 41.25 | 41.80 | +0.844% | 204,371 | +13.349% |
| 2025-07-09 | 41.03 | 41.47 | 40.97 | 41.45 | +1.024% | 234,258 | +14.306% |
| 2025-07-08 | 40.73 | 41.39 | 40.38 | 41.03 | -0.219% | 377,586 | +15.476% |
| 2025-07-07 | 41.17 | 41.74 | 40.92 | 41.12 | -0.388% | 419,263 | +15.224% |
| 2025-07-03 | 40.91 | 41.34 | 40.65 | 41.28 | +1.325% | 140,393 | +14.777% |
| 2025-07-02 | 40.53 | 40.91 | 40.25 | 40.74 | +0.345% | 274,742 | +16.298% |
| 2025-07-01 | 39.80 | 40.85 | 39.52 | 40.60 | +2.216% | 391,127 | +16.700% |
| 2025-06-30 | 39.82 | 39.91 | 39.32 | 39.72 | -0.151% | 310,650 | +19.285% |
| 2025-06-27 | 39.90 | 40.16 | 39.71 | 39.78 | -0.276% | 465,014 | +19.105% |
| 2025-06-26 | 39.52 | 39.92 | 39.52 | 39.89 | +0.631% | 327,076 | +18.777% |
| 2025-06-25 | 41.10 | 41.10 | 39.42 | 39.64 | -3.716% | 711,967 | +19.526% |
| 2025-06-24 | 40.44 | 41.33 | 40.44 | 41.17 | +1.329% | 557,687 | +15.084% |
| 2025-06-23 | 39.73 | 40.67 | 39.71 | 40.63 | +2.549% | 397,159 | +16.613% |
| 2025-06-20 | 39.81 | 39.99 | 39.48 | 39.62 | -0.227% | 772,315 | +19.586% |
| 2025-06-18 | 39.74 | 40.09 | 39.59 | 39.71 | -0.476% | 258,886 | +19.315% |
| 2025-06-17 | 39.69 | 39.99 | 39.40 | 39.90 | +0.377% | 252,956 | +18.747% |
| 2025-06-16 | 40.00 | 40.03 | 39.45 | 39.75 | +0.025% | 492,912 | +19.195% |
| 2025-06-13 | 40.20 | 40.40 | 39.63 | 39.74 | -1.341% | 335,236 | +19.225% |
| 2025-06-12 | 39.97 | 40.28 | 39.90 | 40.28 | +0.524% | 228,983 | +17.627% |
| 2025-06-11 | 40.59 | 40.65 | 40.06 | 40.07 | -0.792% | 251,756 | +18.243% |
| 2025-06-10 | 39.99 | 40.53 | 39.98 | 40.39 | +1.051% | 258,528 | +17.306% |
| 2025-06-09 | 39.69 | 40.05 | 39.42 | 39.97 | +0.680% | 220,018 | +18.539% |
| 2025-06-06 | 40.04 | 40.04 | 39.45 | 39.70 | -0.276% | 199,120 | +19.345% |
| 2025-06-05 | 39.78 | 39.83 | 39.25 | 39.81 | +0.126% | 338,490 | +19.015% |
| 2025-06-04 | 40.54 | 40.59 | 39.74 | 39.76 | -2.310% | 250,753 | +19.165% |
| 2025-06-03 | 40.72 | 40.97 | 40.21 | 40.70 | -0.049% | 230,843 | +16.413% |
| 2025-06-02 | 40.76 | 41.07 | 40.53 | 40.72 | -0.610% | 194,764 | +16.356% |
| 2025-05-30 | 40.91 | 41.10 | 40.67 | 40.97 | +0.171% | 274,665 | +15.646% |
| 2025-05-29 | 40.76 | 41.00 | 40.66 | 40.90 | -0.146% | 273,214 | +15.844% |
| 2025-05-28 | 41.18 | 41.37 | 40.83 | 40.96 | -1.087% | 315,914 | +15.674% |
| 2025-05-27 | 40.93 | 41.52 | 40.81 | 41.41 | +1.595% | 272,869 | +14.417% |
| 2025-05-23 | 40.61 | 40.80 | 40.20 | 40.76 | +0.766% | 168,170 | +16.241% |
| 2025-05-22 | 40.61 | 40.73 | 39.91 | 40.45 | -1.221% | 173,857 | +17.132% |
| 2025-05-21 | 41.67 | 41.72 | 40.69 | 40.95 | -1.940% | 260,002 | +15.702% |
| 2025-05-20 | 41.45 | 41.94 | 41.25 | 41.76 | +0.530% | 259,799 | +13.458% |
| 2025-05-19 | 40.96 | 41.61 | 40.75 | 41.54 | +1.071% | 239,431 | +14.059% |
| 2025-05-16 | 40.64 | 41.14 | 40.64 | 41.10 | +0.908% | 258,391 | +15.280% |
| 2025-05-15 | 40.12 | 40.76 | 39.91 | 40.73 | +2.388% | 275,292 | +16.327% |
| 2025-05-14 | 40.29 | 40.36 | 39.10 | 39.78 | -1.850% | 414,084 | +19.105% |
| 2025-05-13 | 41.33 | 41.55 | 40.39 | 40.53 | -1.674% | 314,944 | +16.901% |
| 2025-05-12 | 42.70 | 42.84 | 41.15 | 41.22 | -3.759% | 444,126 | +14.944% |
| 2025-05-09 | 43.50 | 43.52 | 42.58 | 42.83 | -1.698% | 318,272 | +10.623% |
| 2025-05-08 | 43.92 | 44.13 | 43.43 | 43.57 | -0.865% | 323,384 | +8.745% |
| 2025-05-07 | 43.63 | 44.31 | 43.63 | 43.95 | +0.733% | 321,644 | +7.804% |
| 2025-05-06 | 43.72 | 44.00 | 42.98 | 43.63 | +0.184% | 295,388 | +8.595% |
| 2025-05-05 | 43.26 | 43.58 | 42.73 | 43.55 | +0.810% | 389,504 | +8.794% |
| 2025-05-02 | 43.12 | 43.28 | 42.65 | 43.20 | +0.605% | 195,759 | +9.676% |
| 2025-05-01 | 43.00 | 43.19 | 42.50 | 42.94 | -0.371% | 218,489 | +10.340% |
| 2025-04-30 | 43.38 | 43.45 | 42.28 | 43.10 | -1.553% | 290,519 | +9.930% |
| 2025-04-29 | 43.72 | 43.96 | 43.55 | 43.78 | +0.046% | 245,498 | +8.223% |
| 2025-04-28 | 43.91 | 44.23 | 43.54 | 43.76 | -0.432% | 762,847 | +8.272% |
| 2025-04-25 | 43.71 | 44.12 | 43.71 | 43.95 | -0.045% | 797,252 | +7.804% |
| 2025-04-24 | 43.53 | 44.06 | 43.17 | 43.97 | +0.825% | 437,718 | +7.755% |
| 2025-04-23 | 44.00 | 44.38 | 43.13 | 43.61 | -1.134% | 460,501 | +8.645% |
| 2025-04-22 | 43.65 | 44.38 | 43.45 | 44.11 | +2.201% | 549,436 | +7.413% |
| 2025-04-21 | 43.00 | 43.25 | 42.56 | 43.16 | +0.395% | 250,252 | +9.778% |
| 2025-04-17 | 42.24 | 43.24 | 42.24 | 42.99 | +0.939% | 425,861 | +10.212% |
| 2025-04-16 | 42.62 | 43.02 | 42.39 | 42.59 | +0.377% | 240,932 | +11.247% |
| 2025-04-15 | 42.08 | 42.70 | 41.80 | 42.43 | +1.000% | 273,626 | +11.666% |
| 2025-04-14 | 41.40 | 42.10 | 41.34 | 42.01 | 0.000% | 213,302 | +12.783% |