PEO
Adams Natural Resources Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 1:31:49 PM EDT
28.14USD+1.150%(+0.32)33,139
26.71Bid28.81Ask2.10SpreadPre-marketOct 5, 2026 8:21:30 AM EDT
27.50USD-1.150%(-0.32)
PEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.14 | 28.14 | 28.14 | 28.14 | +1.150% | 33,139 | 0.000% |
| 2026-10-02 | 27.57 | 27.94 | 27.38 | 27.82 | +0.397% | 34,772 | +1.150% |
| 2026-10-01 | 27.45 | 27.73 | 27.25 | 27.71 | +0.654% | 35,695 | +1.552% |
| 2026-09-30 | 27.30 | 27.68 | 27.30 | 27.53 | +0.658% | 33,147 | +2.216% |
| 2026-09-29 | 27.47 | 27.50 | 27.26 | 27.35 | -1.264% | 67,510 | +2.888% |
| 2026-09-28 | 28.08 | 28.50 | 27.41 | 27.70 | -1.036% | 82,833 | +1.588% |
| 2026-09-25 | 28.05 | 28.37 | 27.90 | 27.99 | -0.745% | 52,959 | +0.536% |
| 2026-09-24 | 28.24 | 28.57 | 28.09 | 28.20 | +0.427% | 37,820 | -0.213% |
| 2026-09-23 | 28.14 | 28.40 | 27.89 | 28.08 | +0.286% | 62,100 | +0.214% |
| 2026-09-22 | 28.08 | 28.26 | 28.00 | 28.00 | -0.920% | 60,239 | +0.500% |
| 2026-09-21 | 28.43 | 28.57 | 28.21 | 28.26 | -1.154% | 60,917 | -0.425% |
| 2026-09-18 | 28.75 | 29.19 | 28.58 | 28.59 | -0.764% | 54,037 | -1.574% |
| 2026-09-17 | 28.61 | 29.29 | 28.61 | 28.81 | +0.558% | 63,206 | -2.326% |
| 2026-09-16 | 29.35 | 29.49 | 28.65 | 28.65 | -3.177% | 93,966 | -1.780% |
| 2026-09-15 | 29.31 | 29.74 | 29.31 | 29.59 | +1.614% | 98,983 | -4.900% |
| 2026-09-14 | 29.70 | 29.70 | 29.10 | 29.12 | -0.716% | 85,563 | -3.365% |
| 2026-09-11 | 29.02 | 29.47 | 29.02 | 29.33 | +0.929% | 46,218 | -4.057% |
| 2026-09-10 | 29.75 | 29.75 | 28.87 | 29.06 | -1.425% | 49,057 | -3.166% |
| 2026-09-09 | 29.41 | 29.63 | 29.22 | 29.48 | +0.959% | 41,035 | -4.545% |
| 2026-09-08 | 29.05 | 29.29 | 28.93 | 29.20 | +1.073% | 66,373 | -3.630% |
| 2026-09-04 | 29.12 | 29.23 | 28.80 | 28.89 | -1.265% | 41,597 | -2.596% |
| 2026-09-03 | 29.45 | 29.53 | 29.20 | 29.26 | -0.034% | 42,382 | -3.828% |
| 2026-09-02 | 29.05 | 29.44 | 29.00 | 29.27 | +0.619% | 58,365 | -3.861% |
| 2026-09-01 | 29.00 | 29.14 | 28.88 | 29.09 | +1.077% | 77,907 | -3.266% |
| 2026-08-31 | 28.61 | 28.94 | 28.42 | 28.78 | +1.660% | 73,995 | -2.224% |
| 2026-08-28 | 28.27 | 28.61 | 28.14 | 28.31 | -0.211% | 43,721 | -0.600% |
| 2026-08-27 | 28.47 | 28.60 | 28.16 | 28.37 | +0.035% | 73,463 | -0.811% |
| 2026-08-26 | 28.15 | 28.57 | 28.07 | 28.36 | +0.389% | 63,289 | -0.776% |
| 2026-08-25 | 28.09 | 28.63 | 28.00 | 28.25 | -0.247% | 39,875 | -0.389% |
| 2026-08-24 | 28.63 | 28.72 | 28.26 | 28.32 | -1.152% | 67,720 | -0.636% |
| 2026-08-21 | 28.55 | 28.75 | 28.47 | 28.65 | +0.987% | 103,365 | -1.780% |
| 2026-08-20 | 28.51 | 28.80 | 28.30 | 28.37 | +0.425% | 58,243 | -0.811% |
| 2026-08-19 | 28.23 | 28.60 | 28.20 | 28.25 | +0.177% | 71,879 | -0.389% |
| 2026-08-18 | 28.08 | 28.28 | 28.05 | 28.20 | +0.931% | 72,790 | -0.213% |
| 2026-08-17 | 27.87 | 27.99 | 27.81 | 27.94 | +0.540% | 46,320 | +0.716% |
| 2026-08-14 | 27.56 | 27.84 | 27.56 | 27.79 | +0.871% | 37,057 | +1.259% |
| 2026-08-13 | 27.50 | 27.65 | 26.90 | 27.55 | -0.434% | 30,631 | +2.142% |
| 2026-08-12 | 27.63 | 27.75 | 27.49 | 27.67 | +0.145% | 50,620 | +1.699% |
| 2026-08-11 | 27.32 | 27.70 | 27.21 | 27.63 | +1.283% | 48,471 | +1.846% |
| 2026-08-10 | 26.61 | 27.36 | 26.61 | 27.28 | +3.529% | 71,426 | +3.152% |
| 2026-08-07 | 26.44 | 26.64 | 26.27 | 26.35 | -0.227% | 41,664 | +6.793% |
| 2026-08-06 | 26.53 | 26.58 | 26.19 | 26.41 | +0.763% | 30,854 | +6.551% |
| 2026-08-05 | 26.79 | 26.85 | 26.16 | 26.21 | -1.577% | 39,491 | +7.364% |
| 2026-08-04 | 26.59 | 26.84 | 26.44 | 26.63 | -0.856% | 53,068 | +5.670% |
| 2026-08-03 | 26.79 | 27.00 | 26.68 | 26.86 | -0.112% | 76,277 | +4.765% |
| 2026-07-31 | 27.00 | 27.07 | 26.75 | 26.89 | -0.407% | 213,399 | +4.649% |
| 2026-07-30 | 26.58 | 27.17 | 26.37 | 27.00 | +1.618% | 60,627 | +4.222% |
| 2026-07-29 | 26.80 | 27.00 | 26.34 | 26.57 | +0.606% | 44,732 | +5.909% |
| 2026-07-28 | 26.67 | 26.89 | 26.32 | 26.41 | -0.975% | 69,073 | +6.551% |
| 2026-07-27 | 26.64 | 27.01 | 26.53 | 26.67 | -3.405% | 67,549 | +5.512% |
| 2026-07-24 | 27.52 | 27.74 | 27.49 | 27.61 | +0.583% | 62,925 | +1.920% |
| 2026-07-23 | 27.54 | 27.73 | 27.35 | 27.45 | +0.549% | 61,841 | +2.514% |
| 2026-07-22 | 27.02 | 27.45 | 27.02 | 27.30 | +1.374% | 70,106 | +3.077% |
| 2026-07-21 | 26.82 | 26.95 | 26.59 | 26.93 | +0.937% | 35,806 | +4.493% |
| 2026-07-20 | 26.35 | 26.75 | 26.31 | 26.68 | +1.599% | 64,870 | +5.472% |
| 2026-07-17 | 26.39 | 26.49 | 26.19 | 26.26 | +0.613% | 30,601 | +7.159% |
| 2026-07-16 | 26.01 | 26.22 | 25.96 | 26.10 | +0.462% | 17,827 | +7.816% |
| 2026-07-15 | 26.15 | 26.23 | 25.77 | 25.98 | -0.269% | 42,613 | +8.314% |
| 2026-07-14 | 26.00 | 26.27 | 25.96 | 26.05 | +0.385% | 36,733 | +8.023% |
| 2026-07-13 | 25.55 | 26.05 | 25.53 | 25.95 | +2.732% | 42,654 | +8.439% |
| 2026-07-10 | 25.25 | 25.49 | 25.10 | 25.26 | +0.198% | 40,380 | +11.401% |
| 2026-07-09 | 25.46 | 25.49 | 25.15 | 25.21 | -1.098% | 43,411 | +11.622% |
| 2026-07-08 | 25.55 | 25.71 | 25.11 | 25.49 | +0.950% | 60,518 | +10.396% |
| 2026-07-07 | 24.86 | 25.39 | 24.82 | 25.25 | +1.815% | 36,549 | +11.446% |
| 2026-07-06 | 24.70 | 24.92 | 24.70 | 24.80 | +0.405% | 45,683 | +13.468% |
| 2026-07-02 | 24.64 | 24.94 | 24.57 | 24.70 | +0.488% | 60,048 | +13.927% |
| 2026-07-01 | 24.72 | 24.78 | 24.50 | 24.58 | -0.566% | 40,437 | +14.483% |
| 2026-06-30 | 24.67 | 24.88 | 24.60 | 24.72 | +0.325% | 53,422 | +13.835% |
| 2026-06-29 | 24.79 | 24.95 | 24.59 | 24.64 | -0.041% | 67,639 | +14.205% |
| 2026-06-26 | 24.75 | 24.80 | 24.52 | 24.65 | -0.364% | 60,256 | +14.158% |
| 2026-06-25 | 24.49 | 24.83 | 24.15 | 24.74 | +0.980% | 61,621 | +13.743% |
| 2026-06-24 | 24.55 | 24.74 | 24.24 | 24.50 | -1.050% | 95,897 | +14.857% |
| 2026-06-23 | 24.67 | 24.85 | 24.45 | 24.76 | +0.773% | 71,849 | +13.651% |
| 2026-06-22 | 24.45 | 24.66 | 24.31 | 24.57 | +0.327% | 84,981 | +14.530% |
| 2026-06-18 | 24.93 | 25.19 | 23.91 | 24.49 | -1.922% | 245,627 | +14.904% |
| 2026-06-17 | 25.12 | 25.80 | 24.79 | 24.97 | -0.319% | 100,283 | +12.695% |
| 2026-06-16 | 24.94 | 25.20 | 24.91 | 25.05 | -0.437% | 53,250 | +12.335% |
| 2026-06-15 | 25.10 | 25.35 | 24.94 | 25.16 | -2.632% | 115,856 | +11.844% |
| 2026-06-12 | 25.69 | 26.15 | 25.57 | 25.84 | +0.819% | 78,532 | +8.901% |
| 2026-06-11 | 26.32 | 26.39 | 25.61 | 25.63 | -1.838% | 88,446 | +9.793% |
| 2026-06-10 | 25.95 | 26.40 | 25.67 | 26.11 | +0.811% | 41,182 | +7.775% |
| 2026-06-09 | 26.20 | 26.20 | 25.58 | 25.90 | -1.371% | 45,525 | +8.649% |
| 2026-06-08 | 26.14 | 26.69 | 26.14 | 26.26 | +0.652% | 55,092 | +7.159% |
| 2026-06-05 | 26.59 | 26.75 | 26.03 | 26.09 | -1.696% | 54,665 | +7.857% |
| 2026-06-04 | 26.36 | 26.81 | 26.24 | 26.54 | +0.645% | 123,711 | +6.029% |
| 2026-06-03 | 26.15 | 26.65 | 26.05 | 26.37 | +1.384% | 76,735 | +6.712% |
| 2026-06-02 | 25.67 | 26.10 | 25.62 | 26.01 | +1.285% | 114,054 | +8.189% |
| 2026-06-01 | 25.69 | 25.75 | 25.53 | 25.68 | +0.706% | 80,769 | +9.579% |
| 2026-05-29 | 25.50 | 25.61 | 25.35 | 25.50 | -0.468% | 89,012 | +10.353% |
| 2026-05-28 | 25.75 | 25.89 | 25.50 | 25.62 | -0.966% | 161,604 | +9.836% |
| 2026-05-27 | 25.96 | 26.00 | 25.57 | 25.87 | -1.184% | 76,614 | +8.775% |
| 2026-05-26 | 26.31 | 26.64 | 26.12 | 26.18 | -0.946% | 121,629 | +7.487% |
| 2026-05-22 | 26.47 | 26.74 | 26.31 | 26.43 | +0.190% | 36,776 | +6.470% |
| 2026-05-21 | 26.83 | 27.05 | 26.27 | 26.38 | -1.235% | 49,789 | +6.672% |
| 2026-05-20 | 27.05 | 27.38 | 26.60 | 26.71 | -1.366% | 71,523 | +5.354% |
| 2026-05-19 | 27.00 | 27.15 | 26.78 | 27.08 | +0.969% | 63,932 | +3.914% |
| 2026-05-18 | 26.51 | 27.02 | 26.46 | 26.82 | +1.399% | 84,979 | +4.922% |
| 2026-05-15 | 26.39 | 26.53 | 26.17 | 26.45 | +1.070% | 53,724 | +6.389% |
| 2026-05-14 | 26.21 | 26.31 | 25.96 | 26.17 | +0.191% | 45,107 | +7.528% |
| 2026-05-13 | 26.17 | 26.20 | 25.90 | 26.12 | +0.115% | 56,664 | +7.734% |
| 2026-05-12 | 26.05 | 26.20 | 25.89 | 26.09 | +0.928% | 56,876 | +7.857% |
| 2026-05-11 | 25.56 | 25.94 | 25.44 | 25.85 | +2.093% | 76,950 | +8.859% |
| 2026-05-08 | 25.39 | 25.78 | 25.30 | 25.32 | -0.511% | 47,255 | +11.137% |
| 2026-05-07 | 25.64 | 25.66 | 25.15 | 25.45 | -1.813% | 104,023 | +10.570% |
| 2026-05-06 | 26.24 | 26.80 | 25.82 | 25.92 | -4.284% | 127,395 | +8.565% |
| 2026-05-05 | 26.99 | 27.19 | 26.86 | 27.08 | +0.111% | 80,621 | +3.914% |
| 2026-05-04 | 26.97 | 27.10 | 26.68 | 27.05 | +0.595% | 92,853 | +4.030% |
| 2026-05-01 | 26.93 | 27.01 | 26.62 | 26.89 | -0.518% | 76,728 | +4.649% |
| 2026-04-30 | 26.60 | 27.22 | 26.60 | 27.03 | +1.009% | 108,069 | +4.107% |
| 2026-04-29 | 26.75 | 26.83 | 26.44 | 26.76 | +1.479% | 117,518 | +5.157% |
| 2026-04-28 | 26.49 | 26.57 | 26.22 | 26.37 | +0.342% | 82,814 | +6.712% |
| 2026-04-27 | 26.41 | 26.71 | 26.05 | 26.28 | -1.720% | 89,753 | +7.078% |
| 2026-04-24 | 26.60 | 26.75 | 26.43 | 26.74 | +0.300% | 149,745 | +5.236% |
| 2026-04-23 | 26.53 | 26.77 | 26.39 | 26.66 | +1.138% | 59,113 | +5.551% |
| 2026-04-22 | 26.16 | 26.47 | 26.16 | 26.36 | +0.996% | 38,690 | +6.753% |
| 2026-04-21 | 25.96 | 26.15 | 25.68 | 26.10 | +1.124% | 86,082 | +7.816% |
| 2026-04-20 | 25.71 | 26.00 | 25.45 | 25.81 | +0.781% | 83,696 | +9.028% |
| 2026-04-17 | 25.69 | 25.77 | 25.07 | 25.61 | -2.845% | 179,728 | +9.879% |
| 2026-04-16 | 26.20 | 26.70 | 26.20 | 26.36 | +0.996% | 42,973 | +6.753% |
| 2026-04-15 | 26.10 | 26.40 | 25.92 | 26.10 | -0.496% | 73,079 | +7.816% |
| 2026-04-14 | 26.28 | 26.33 | 25.91 | 26.23 | -0.606% | 96,208 | +7.282% |
| 2026-04-13 | 26.51 | 26.83 | 26.23 | 26.39 | +0.152% | 76,693 | +6.631% |
| 2026-04-10 | 26.38 | 26.50 | 26.17 | 26.35 | +0.305% | 78,001 | +6.793% |
| 2026-04-09 | 26.67 | 26.87 | 26.21 | 26.27 | -1.055% | 77,343 | +7.118% |
| 2026-04-08 | 26.15 | 26.58 | 25.50 | 26.55 | -1.374% | 139,672 | +5.989% |
| 2026-04-07 | 26.81 | 27.15 | 26.75 | 26.92 | +1.089% | 111,387 | +4.532% |
| 2026-04-06 | 26.40 | 26.72 | 26.24 | 26.63 | +0.339% | 94,997 | +5.670% |
| 2026-04-02 | 26.95 | 27.36 | 26.46 | 26.54 | +0.038% | 131,573 | +6.029% |
| 2026-04-01 | 27.30 | 27.30 | 26.11 | 26.53 | -4.568% | 232,159 | +6.069% |
| 2026-03-31 | 28.52 | 28.75 | 27.37 | 27.80 | -1.975% | 175,840 | +1.223% |
| 2026-03-30 | 28.69 | 28.88 | 28.19 | 28.36 | +0.853% | 137,106 | -0.776% |
| 2026-03-27 | 27.91 | 28.30 | 27.56 | 28.12 | +1.078% | 93,765 | +0.071% |
| 2026-03-26 | 27.80 | 28.04 | 27.77 | 27.82 | +0.216% | 172,126 | +1.150% |
| 2026-03-25 | 27.29 | 27.85 | 27.11 | 27.76 | +1.425% | 94,874 | +1.369% |
| 2026-03-24 | 26.83 | 27.70 | 26.76 | 27.37 | +1.558% | 158,779 | +2.813% |
| 2026-03-23 | 26.79 | 27.21 | 26.63 | 26.95 | +0.149% | 128,436 | +4.416% |
| 2026-03-20 | 26.95 | 27.25 | 26.77 | 26.91 | +0.223% | 94,337 | +4.571% |
| 2026-03-19 | 26.74 | 26.97 | 26.61 | 26.85 | +0.524% | 62,894 | +4.804% |
| 2026-03-18 | 26.87 | 26.97 | 26.71 | 26.71 | -0.336% | 66,576 | +5.354% |
| 2026-03-17 | 26.57 | 26.94 | 26.53 | 26.80 | +0.904% | 56,433 | +5.000% |
| 2026-03-16 | 26.67 | 26.72 | 26.47 | 26.56 | +0.226% | 57,854 | +5.949% |
| 2026-03-13 | 26.73 | 26.73 | 26.43 | 26.50 | -0.749% | 70,354 | +6.189% |
| 2026-03-12 | 26.58 | 26.90 | 26.40 | 26.70 | +1.060% | 117,221 | +5.393% |
| 2026-03-11 | 25.60 | 26.49 | 25.60 | 26.42 | +2.483% | 93,777 | +6.510% |
| 2026-03-10 | 26.00 | 26.22 | 25.36 | 25.78 | -1.112% | 73,796 | +9.154% |
| 2026-03-09 | 26.58 | 26.75 | 26.00 | 26.07 | -1.287% | 92,558 | +7.940% |
| 2026-03-06 | 26.86 | 26.86 | 26.30 | 26.41 | -0.901% | 84,753 | +6.551% |
| 2026-03-05 | 26.86 | 27.05 | 26.60 | 26.65 | -0.708% | 71,514 | +5.591% |
| 2026-03-04 | 26.23 | 27.12 | 25.84 | 26.84 | +1.976% | 219,891 | +4.844% |
| 2026-03-03 | 26.72 | 26.79 | 26.11 | 26.32 | -0.941% | 75,922 | +6.915% |
| 2026-03-02 | 26.90 | 26.90 | 26.25 | 26.57 | +1.490% | 105,978 | +5.909% |
| 2026-02-27 | 26.13 | 26.29 | 25.87 | 26.18 | +1.198% | 53,162 | +7.487% |
| 2026-02-26 | 25.81 | 26.03 | 25.56 | 25.87 | -0.039% | 56,411 | +8.775% |
| 2026-02-25 | 26.10 | 26.27 | 25.74 | 25.88 | -0.538% | 101,764 | +8.733% |
| 2026-02-24 | 26.03 | 26.03 | 25.82 | 26.02 | 0.000% | 56,378 | +8.148% |
| 2026-02-23 | 26.04 | 26.23 | 26.01 | 26.02 | +0.077% | 66,530 | +8.148% |
| 2026-02-20 | 26.10 | 26.10 | 25.81 | 26.00 | -0.383% | 75,576 | +8.231% |
| 2026-02-19 | 26.05 | 26.28 | 25.94 | 26.10 | +1.045% | 78,226 | +7.816% |
| 2026-02-18 | 25.64 | 25.97 | 25.56 | 25.83 | +1.653% | 78,117 | +8.943% |
| 2026-02-17 | 25.54 | 25.55 | 25.19 | 25.41 | -0.781% | 70,523 | +10.744% |
| 2026-02-13 | 25.67 | 25.88 | 25.38 | 25.61 | -0.078% | 54,908 | +9.879% |
| 2026-02-12 | 25.81 | 26.09 | 25.45 | 25.63 | -0.543% | 96,076 | +9.793% |
| 2026-02-11 | 25.61 | 25.88 | 25.50 | 25.77 | +1.577% | 124,406 | +9.197% |
| 2026-02-10 | 25.20 | 25.50 | 25.06 | 25.37 | +0.277% | 92,813 | +10.918% |
| 2026-02-09 | 25.17 | 25.35 | 25.01 | 25.30 | +0.596% | 78,144 | +11.225% |
| 2026-02-06 | 24.65 | 25.25 | 24.61 | 25.15 | +2.319% | 121,102 | +11.889% |
| 2026-02-05 | 24.80 | 25.00 | 24.30 | 24.58 | -1.719% | 139,018 | +14.483% |
| 2026-02-04 | 25.02 | 25.24 | 24.91 | 25.01 | -0.160% | 123,391 | +12.515% |
| 2026-02-03 | 24.27 | 25.12 | 24.26 | 25.05 | +3.512% | 115,338 | +12.335% |
| 2026-02-02 | 24.25 | 24.37 | 24.05 | 24.20 | -1.184% | 92,384 | +16.281% |
| 2026-01-30 | 24.37 | 24.50 | 24.18 | 24.49 | +0.782% | 61,126 | +14.904% |
| 2026-01-29 | 24.29 | 24.50 | 24.14 | 24.30 | +1.631% | 98,579 | +15.802% |
| 2026-01-28 | 24.05 | 24.08 | 23.85 | 23.91 | -0.167% | 39,130 | +17.691% |
| 2026-01-27 | 23.94 | 24.22 | 23.61 | 23.95 | +0.251% | 86,416 | +17.495% |
| 2026-01-26 | 24.16 | 24.29 | 23.89 | 23.89 | -2.569% | 103,235 | +17.790% |
| 2026-01-23 | 24.43 | 24.74 | 24.32 | 24.52 | +1.030% | 108,272 | +14.763% |
| 2026-01-22 | 24.08 | 24.28 | 24.02 | 24.27 | +0.831% | 125,835 | +15.946% |
| 2026-01-21 | 23.72 | 24.11 | 23.69 | 24.07 | +2.556% | 114,002 | +16.909% |
| 2026-01-20 | 23.50 | 23.61 | 23.31 | 23.47 | 0.000% | 110,982 | +19.898% |
| 2026-01-16 | 23.61 | 23.66 | 23.27 | 23.47 | +0.600% | 632,170 | +19.898% |
| 2026-01-15 | 23.20 | 23.49 | 23.04 | 23.33 | +0.086% | 168,436 | +20.617% |
| 2026-01-14 | 23.01 | 23.53 | 22.86 | 23.31 | +2.102% | 220,332 | +20.721% |
| 2026-01-13 | 22.70 | 22.92 | 22.64 | 22.83 | +0.750% | 194,422 | +23.259% |
| 2026-01-12 | 22.51 | 22.66 | 22.21 | 22.66 | +1.070% | 117,078 | +24.184% |
| 2026-01-09 | 22.35 | 22.48 | 22.30 | 22.42 | +0.809% | 104,846 | +25.513% |
| 2026-01-08 | 21.70 | 22.25 | 21.70 | 22.24 | +2.583% | 106,068 | +26.529% |
| 2026-01-07 | 22.05 | 22.09 | 21.61 | 21.68 | -1.455% | 116,385 | +29.797% |
| 2026-01-06 | 22.60 | 22.63 | 21.90 | 22.00 | -2.439% | 130,229 | +27.909% |
| 2026-01-05 | 23.00 | 23.00 | 22.20 | 22.55 | +2.314% | 212,057 | +24.789% |
| 2026-01-02 | 21.75 | 22.04 | 21.66 | 22.04 | +1.380% | 75,393 | +27.677% |
| 2025-12-31 | 21.88 | 21.88 | 21.71 | 21.74 | -0.912% | 26,473 | +29.439% |
| 2025-12-30 | 21.66 | 21.94 | 21.66 | 21.94 | +1.386% | 90,136 | +28.259% |
| 2025-12-29 | 21.73 | 21.79 | 21.64 | 21.64 | -0.231% | 46,225 | +30.037% |
| 2025-12-26 | 21.67 | 21.77 | 21.62 | 21.69 | 0.000% | 43,651 | +29.737% |
| 2025-12-24 | 21.65 | 21.78 | 21.65 | 21.69 | -0.505% | 25,642 | +29.737% |
| 2025-12-23 | 21.63 | 21.80 | 21.53 | 21.80 | +1.348% | 85,987 | +29.083% |
| 2025-12-22 | 21.49 | 21.54 | 21.34 | 21.51 | +1.319% | 81,798 | +30.823% |
| 2025-12-19 | 21.33 | 21.44 | 21.21 | 21.23 | +0.047% | 52,596 | +32.548% |
| 2025-12-18 | 21.47 | 21.49 | 21.10 | 21.22 | -0.795% | 70,575 | +32.611% |
| 2025-12-17 | 21.16 | 21.45 | 21.09 | 21.39 | +1.422% | 45,693 | +31.557% |
| 2025-12-16 | 21.42 | 21.54 | 21.00 | 21.09 | -1.907% | 74,646 | +33.428% |
| 2025-12-15 | 21.86 | 21.86 | 21.43 | 21.50 | -1.013% | 92,408 | +30.884% |
| 2025-12-12 | 21.90 | 21.90 | 21.57 | 21.72 | -0.504% | 52,539 | +29.558% |
| 2025-12-11 | 21.69 | 21.93 | 21.69 | 21.83 | +0.368% | 62,825 | +28.905% |
| 2025-12-10 | 21.59 | 21.80 | 21.59 | 21.75 | +0.277% | 47,005 | +29.379% |
| 2025-12-09 | 21.54 | 21.88 | 21.45 | 21.69 | +0.650% | 48,845 | +29.737% |
| 2025-12-08 | 21.65 | 21.75 | 21.53 | 21.55 | -1.192% | 46,894 | +30.580% |
| 2025-12-05 | 21.86 | 21.99 | 21.79 | 21.81 | +0.092% | 29,025 | +29.023% |
| 2025-12-04 | 21.86 | 21.88 | 21.61 | 21.79 | 0.000% | 33,628 | +29.142% |
| 2025-12-03 | 21.62 | 21.86 | 21.57 | 21.79 | +1.067% | 46,921 | +29.142% |
| 2025-12-02 | 21.82 | 21.82 | 21.50 | 21.56 | -1.010% | 49,690 | +30.519% |
| 2025-12-01 | 21.65 | 21.85 | 21.64 | 21.78 | +0.647% | 48,288 | +29.201% |
| 2025-11-28 | 21.31 | 21.73 | 21.31 | 21.64 | +1.692% | 25,673 | +30.037% |
| 2025-11-26 | 21.15 | 21.54 | 21.13 | 21.28 | +0.805% | 59,588 | +32.237% |
| 2025-11-25 | 21.19 | 21.23 | 21.06 | 21.11 | -0.331% | 57,513 | +33.302% |
| 2025-11-24 | 21.25 | 21.25 | 21.00 | 21.18 | -0.329% | 58,373 | +32.861% |
| 2025-11-21 | 21.18 | 21.38 | 21.02 | 21.25 | -1.575% | 45,583 | +32.424% |
| 2025-11-20 | 21.85 | 22.11 | 21.59 | 21.59 | -0.963% | 70,320 | +30.338% |
| 2025-11-19 | 22.06 | 22.06 | 21.65 | 21.80 | -1.402% | 78,529 | +29.083% |
| 2025-11-18 | 21.86 | 22.13 | 21.64 | 22.11 | +0.775% | 26,875 | +27.273% |
| 2025-11-17 | 22.22 | 22.23 | 21.86 | 21.94 | -0.724% | 52,141 | +28.259% |
| 2025-11-14 | 22.05 | 22.21 | 21.95 | 22.10 | +0.638% | 54,237 | +27.330% |
| 2025-11-13 | 22.05 | 22.14 | 21.91 | 21.96 | -0.318% | 60,966 | +28.142% |
| 2025-11-12 | 21.98 | 22.12 | 21.87 | 22.03 | +0.045% | 80,006 | +27.735% |
| 2025-11-11 | 21.83 | 22.10 | 21.83 | 22.02 | +1.148% | 73,494 | +27.793% |
| 2025-11-10 | 21.73 | 21.80 | 21.49 | 21.77 | +0.740% | 58,422 | +29.260% |
| 2025-11-07 | 21.38 | 21.65 | 21.35 | 21.61 | +1.076% | 32,981 | +30.217% |
| 2025-11-06 | 21.33 | 21.50 | 21.33 | 21.38 | +0.564% | 32,571 | +31.618% |
| 2025-11-05 | 21.12 | 21.45 | 21.12 | 21.26 | +0.711% | 38,774 | +32.361% |
| 2025-11-04 | 21.04 | 21.25 | 21.00 | 21.11 | -1.031% | 24,070 | +33.302% |
| 2025-11-03 | 21.47 | 21.51 | 21.25 | 21.33 | -0.606% | 49,247 | +31.927% |
| 2025-10-31 | 21.46 | 21.58 | 21.43 | 21.46 | +0.093% | 27,206 | +31.128% |
| 2025-10-30 | 21.60 | 21.67 | 21.41 | 21.44 | -0.464% | 40,898 | +31.250% |
| 2025-10-29 | 21.53 | 21.75 | 21.49 | 21.54 | +0.046% | 39,984 | +30.641% |
| 2025-10-28 | 21.54 | 21.60 | 21.40 | 21.53 | -0.185% | 66,887 | +30.701% |
| 2025-10-27 | 21.53 | 21.68 | 21.46 | 21.57 | +0.326% | 49,885 | +30.459% |
| 2025-10-24 | 21.73 | 21.76 | 21.46 | 21.50 | -0.693% | 60,786 | +30.884% |
| 2025-10-23 | 21.50 | 21.70 | 21.41 | 21.65 | +2.123% | 81,252 | +29.977% |
| 2025-10-22 | 20.96 | 21.36 | 20.96 | 21.20 | +1.338% | 40,335 | +32.736% |
| 2025-10-21 | 21.03 | 21.20 | 20.83 | 20.92 | -0.286% | 61,155 | +34.512% |
| 2025-10-20 | 21.00 | 21.35 | 20.95 | 20.98 | +0.431% | 77,288 | +34.128% |
| 2025-10-17 | 20.83 | 21.00 | 20.81 | 20.89 | +0.240% | 34,695 | +34.706% |
| 2025-10-16 | 21.16 | 21.33 | 20.75 | 20.84 | -1.139% | 38,102 | +35.029% |
| 2025-10-15 | 21.29 | 21.43 | 21.03 | 21.08 | -0.284% | 42,246 | +33.491% |
| 2025-10-14 | 21.06 | 21.18 | 20.96 | 21.14 | +0.047% | 46,812 | +33.113% |
| 2025-10-13 | 21.13 | 21.27 | 21.03 | 21.13 | +0.523% | 21,624 | +33.176% |
| 2025-10-10 | 21.37 | 21.60 | 20.98 | 21.02 | -2.005% | 44,952 | +33.873% |
| 2025-10-09 | 21.84 | 21.85 | 21.42 | 21.45 | -1.515% | 30,375 | +31.189% |
| 2025-10-08 | 21.77 | 21.85 | 21.61 | 21.78 | +0.369% | 39,490 | +29.201% |
| 2025-10-07 | 21.66 | 21.73 | 21.47 | 21.70 | +0.185% | 68,058 | +29.677% |
| 2025-10-06 | 21.69 | 21.73 | 21.61 | 21.66 | +0.139% | 48,196 | +29.917% |
| 2025-10-03 | 21.51 | 21.70 | 21.51 | 21.63 | +0.745% | 43,408 | +30.097% |
| 2025-10-02 | 21.57 | 21.75 | 21.47 | 21.47 | -0.831% | 53,398 | +31.067% |
| 2025-10-01 | 21.52 | 21.96 | 21.52 | 21.65 | +0.604% | 59,454 | +29.977% |
| 2025-09-30 | 21.76 | 21.96 | 21.47 | 21.52 | -1.600% | 69,338 | +30.762% |
| 2025-09-29 | 22.17 | 22.17 | 21.76 | 21.87 | -1.264% | 63,437 | +28.669% |
| 2025-09-26 | 22.00 | 22.27 | 22.00 | 22.15 | +0.865% | 44,154 | +27.043% |
| 2025-09-25 | 21.89 | 22.00 | 21.85 | 21.96 | +0.366% | 32,625 | +28.142% |
| 2025-09-24 | 21.91 | 22.00 | 21.83 | 21.88 | +0.367% | 57,531 | +28.611% |
| 2025-09-23 | 21.45 | 21.90 | 21.45 | 21.80 | +1.348% | 78,157 | +29.083% |
| 2025-09-22 | 21.50 | 21.52 | 21.38 | 21.51 | +0.047% | 40,415 | +30.823% |
| 2025-09-19 | 21.64 | 21.76 | 21.50 | 21.50 | -1.149% | 65,695 | +30.884% |
| 2025-09-18 | 21.75 | 21.81 | 21.61 | 21.75 | +0.046% | 27,615 | +29.379% |
| 2025-09-17 | 21.71 | 21.88 | 21.59 | 21.74 | +0.277% | 56,793 | +29.439% |
| 2025-09-16 | 21.43 | 21.79 | 21.43 | 21.68 | +1.025% | 52,455 | +29.797% |
| 2025-09-15 | 21.73 | 21.73 | 21.46 | 21.46 | -0.556% | 43,320 | +31.128% |
| 2025-09-12 | 21.60 | 21.74 | 21.56 | 21.58 | -0.185% | 30,814 | +30.399% |
| 2025-09-11 | 21.58 | 21.74 | 21.48 | 21.62 | +0.093% | 41,185 | +30.157% |
| 2025-09-10 | 21.50 | 21.78 | 21.46 | 21.60 | +0.699% | 44,337 | +30.278% |
| 2025-09-09 | 21.50 | 21.67 | 21.41 | 21.45 | +0.234% | 48,692 | +31.189% |
| 2025-09-08 | 21.42 | 21.48 | 21.30 | 21.40 | +0.234% | 61,248 | +31.495% |
| 2025-09-05 | 21.73 | 21.73 | 21.32 | 21.35 | -2.019% | 69,610 | +31.803% |
| 2025-09-04 | 21.68 | 21.90 | 21.65 | 21.79 | +0.322% | 39,008 | +29.142% |
| 2025-09-03 | 21.89 | 22.00 | 21.61 | 21.72 | -1.048% | 50,751 | +29.558% |
| 2025-09-02 | 22.07 | 22.07 | 21.86 | 21.95 | -0.679% | 40,726 | +28.200% |
| 2025-08-29 | 21.92 | 22.10 | 21.90 | 22.10 | +1.005% | 63,758 | +27.330% |
| 2025-08-28 | 21.85 | 21.93 | 21.71 | 21.88 | +0.551% | 41,092 | +28.611% |
| 2025-08-27 | 21.60 | 21.86 | 21.60 | 21.76 | +0.462% | 49,165 | +29.320% |
| 2025-08-26 | 21.63 | 21.72 | 21.50 | 21.66 | +0.231% | 69,106 | +29.917% |
| 2025-08-25 | 21.47 | 21.65 | 21.41 | 21.61 | +0.652% | 60,599 | +30.217% |
| 2025-08-22 | 21.25 | 21.55 | 21.22 | 21.47 | +1.609% | 36,586 | +31.067% |
| 2025-08-21 | 21.07 | 21.20 | 21.04 | 21.13 | +0.332% | 37,284 | +33.176% |
| 2025-08-20 | 21.03 | 21.13 | 21.00 | 21.06 | +0.525% | 33,392 | +33.618% |
| 2025-08-19 | 20.91 | 21.08 | 20.86 | 20.95 | +0.239% | 32,710 | +34.320% |
| 2025-08-18 | 20.95 | 20.98 | 20.80 | 20.90 | -0.191% | 41,184 | +34.641% |
| 2025-08-15 | 20.97 | 21.14 | 20.90 | 20.94 | +0.048% | 25,723 | +34.384% |
| 2025-08-14 | 20.97 | 21.00 | 20.77 | 20.93 | -0.238% | 48,876 | +34.448% |
| 2025-08-13 | 20.81 | 21.09 | 20.76 | 20.98 | +0.817% | 34,956 | +34.128% |
| 2025-08-12 | 20.80 | 21.01 | 20.71 | 20.81 | +0.483% | 38,719 | +35.223% |
| 2025-08-11 | 20.88 | 20.91 | 20.57 | 20.71 | -0.385% | 48,124 | +35.876% |
| 2025-08-08 | 20.88 | 21.00 | 20.79 | 20.79 | -0.192% | 28,341 | +35.354% |
| 2025-08-07 | 20.83 | 21.10 | 20.76 | 20.83 | +0.192% | 41,166 | +35.094% |
| 2025-08-06 | 21.06 | 21.14 | 20.78 | 20.79 | -0.621% | 38,543 | +35.354% |
| 2025-08-05 | 21.07 | 21.07 | 20.75 | 20.92 | -0.618% | 51,002 | +34.512% |
| 2025-08-04 | 21.07 | 21.14 | 20.95 | 21.05 | +0.286% | 59,610 | +33.682% |
| 2025-08-01 | 21.44 | 21.44 | 20.98 | 20.99 | -2.053% | 62,925 | +34.064% |
| 2025-07-31 | 21.44 | 21.59 | 21.39 | 21.43 | -0.511% | 44,376 | +31.311% |
| 2025-07-30 | 21.77 | 21.77 | 21.44 | 21.54 | -1.374% | 51,958 | +30.641% |
| 2025-07-29 | 21.75 | 21.91 | 21.65 | 21.84 | +0.414% | 43,868 | +28.846% |
| 2025-07-28 | 21.54 | 21.80 | 21.52 | 21.75 | -1.271% | 69,975 | +29.379% |
| 2025-07-25 | 22.30 | 22.30 | 21.95 | 22.03 | -0.497% | 90,628 | +27.735% |
| 2025-07-24 | 22.10 | 22.26 | 21.83 | 22.14 | +0.181% | 147,443 | +27.100% |
| 2025-07-23 | 21.71 | 22.15 | 21.71 | 22.10 | +2.031% | 68,488 | +27.330% |
| 2025-07-22 | 21.51 | 21.84 | 21.51 | 21.66 | +0.371% | 92,462 | +29.917% |
| 2025-07-21 | 21.87 | 21.89 | 21.54 | 21.58 | -1.506% | 70,066 | +30.399% |
| 2025-07-18 | 21.86 | 21.91 | 21.61 | 21.91 | +0.689% | 213,320 | +28.435% |
| 2025-07-17 | 21.73 | 21.84 | 21.64 | 21.76 | -0.138% | 68,267 | +29.320% |
| 2025-07-16 | 21.86 | 21.93 | 21.66 | 21.79 | -0.229% | 88,419 | +29.142% |
| 2025-07-15 | 22.08 | 22.10 | 21.78 | 21.84 | -1.176% | 129,392 | +28.846% |
| 2025-07-14 | 22.22 | 22.22 | 21.97 | 22.10 | -0.852% | 125,947 | +27.330% |
| 2025-07-11 | 22.08 | 22.34 | 21.96 | 22.29 | +1.043% | 52,986 | +26.245% |
| 2025-07-10 | 21.96 | 22.12 | 21.83 | 22.06 | +0.273% | 46,756 | +27.561% |
| 2025-07-09 | 22.10 | 22.10 | 21.87 | 22.00 | -0.181% | 52,392 | +27.909% |
| 2025-07-08 | 21.57 | 22.14 | 21.51 | 22.04 | +1.707% | 81,035 | +27.677% |
| 2025-07-07 | 21.81 | 21.84 | 21.46 | 21.67 | -0.960% | 29,631 | +29.857% |
| 2025-07-03 | 21.90 | 21.97 | 21.60 | 21.88 | +0.137% | 57,109 | +28.611% |
| 2025-07-02 | 21.68 | 21.90 | 21.46 | 21.85 | +1.251% | 46,422 | +28.787% |
| 2025-07-01 | 21.35 | 21.67 | 21.23 | 21.58 | +0.983% | 57,451 | +30.399% |
| 2025-06-30 | 21.32 | 21.57 | 21.32 | 21.37 | -0.419% | 57,840 | +31.680% |
| 2025-06-27 | 21.56 | 21.56 | 21.33 | 21.46 | -0.140% | 43,180 | +31.128% |
| 2025-06-26 | 21.42 | 21.64 | 21.36 | 21.49 | +0.468% | 32,418 | +30.945% |
| 2025-06-25 | 21.27 | 21.65 | 21.25 | 21.39 | -0.650% | 61,752 | +31.557% |
| 2025-06-24 | 21.54 | 21.64 | 21.34 | 21.53 | -0.920% | 64,129 | +30.701% |
| 2025-06-23 | 22.24 | 22.34 | 21.57 | 21.73 | -1.852% | 82,394 | +29.498% |
| 2025-06-20 | 21.95 | 22.14 | 21.87 | 22.14 | +1.281% | 30,074 | +27.100% |
| 2025-06-18 | 22.00 | 22.14 | 21.73 | 21.86 | -0.274% | 39,053 | +28.728% |
| 2025-06-17 | 21.71 | 22.03 | 21.70 | 21.92 | +1.014% | 41,433 | +28.376% |
| 2025-06-16 | 21.81 | 21.95 | 21.65 | 21.70 | -0.367% | 42,685 | +29.677% |
| 2025-06-13 | 22.08 | 22.08 | 21.56 | 21.78 | +2.014% | 92,561 | +29.201% |
| 2025-06-12 | 21.22 | 21.43 | 21.18 | 21.35 | +0.613% | 51,690 | +31.803% |
| 2025-06-11 | 21.37 | 21.40 | 21.01 | 21.22 | +0.569% | 109,014 | +32.611% |
| 2025-06-10 | 21.01 | 21.28 | 20.93 | 21.10 | +1.199% | 48,546 | +33.365% |
| 2025-06-09 | 20.73 | 21.08 | 20.70 | 20.85 | +0.920% | 48,756 | +34.964% |
| 2025-06-06 | 20.43 | 20.82 | 20.43 | 20.66 | +1.225% | 52,616 | +36.205% |
| 2025-06-05 | 20.46 | 20.57 | 20.21 | 20.41 | -0.049% | 88,877 | +37.874% |
| 2025-06-04 | 20.52 | 20.67 | 20.25 | 20.42 | -0.390% | 42,680 | +37.806% |
| 2025-06-03 | 20.21 | 20.69 | 20.18 | 20.50 | +1.385% | 81,737 | +37.268% |
| 2025-06-02 | 20.23 | 20.40 | 20.18 | 20.22 | +0.697% | 31,583 | +39.169% |
| 2025-05-30 | 20.08 | 20.20 | 19.90 | 20.08 | -0.545% | 40,991 | +40.139% |
| 2025-05-29 | 19.96 | 20.24 | 19.91 | 20.19 | +1.152% | 46,579 | +39.376% |
| 2025-05-28 | 20.32 | 20.59 | 19.85 | 19.96 | -1.335% | 72,757 | +40.982% |
| 2025-05-27 | 20.10 | 20.38 | 20.03 | 20.23 | +0.898% | 46,663 | +39.100% |
| 2025-05-23 | 19.80 | 20.19 | 19.80 | 20.05 | +0.150% | 37,626 | +40.349% |
| 2025-05-22 | 20.00 | 20.12 | 19.80 | 20.02 | -0.546% | 44,394 | +40.559% |
| 2025-05-21 | 20.31 | 20.36 | 20.07 | 20.13 | -1.420% | 37,998 | +39.791% |
| 2025-05-20 | 20.45 | 20.67 | 20.32 | 20.42 | -0.098% | 40,097 | +37.806% |
| 2025-05-19 | 20.51 | 20.60 | 20.30 | 20.44 | -1.684% | 77,100 | +37.671% |
| 2025-05-16 | 20.85 | 20.93 | 20.66 | 20.79 | +0.145% | 35,689 | +35.354% |
| 2025-05-15 | 20.65 | 21.03 | 20.51 | 20.76 | -0.096% | 54,983 | +35.549% |
| 2025-05-14 | 20.85 | 20.91 | 20.71 | 20.78 | -0.669% | 51,987 | +35.419% |
| 2025-05-13 | 20.77 | 21.00 | 20.72 | 20.92 | +1.308% | 85,290 | +34.512% |
| 2025-05-12 | 20.86 | 21.02 | 20.59 | 20.65 | +2.278% | 42,447 | +36.271% |
| 2025-05-09 | 20.05 | 20.37 | 20.01 | 20.19 | +1.203% | 41,167 | +39.376% |
| 2025-05-08 | 19.92 | 20.25 | 19.92 | 19.95 | +0.656% | 41,962 | +41.053% |
| 2025-05-07 | 19.86 | 19.90 | 19.72 | 19.82 | -0.201% | 40,605 | +41.978% |
| 2025-05-06 | 19.86 | 20.05 | 19.75 | 19.86 | +0.404% | 33,232 | +41.692% |
| 2025-05-05 | 20.00 | 20.00 | 19.73 | 19.78 | -1.885% | 71,097 | +42.265% |
| 2025-05-02 | 20.20 | 20.44 | 19.78 | 20.16 | +0.901% | 36,678 | +39.583% |
| 2025-05-01 | 19.82 | 20.30 | 19.78 | 19.98 | +0.150% | 49,216 | +40.841% |
| 2025-04-30 | 20.03 | 20.03 | 19.55 | 19.95 | -1.238% | 66,947 | +41.053% |
| 2025-04-29 | 19.89 | 20.23 | 19.89 | 20.20 | +0.050% | 56,727 | +39.307% |
| 2025-04-28 | 20.03 | 20.30 | 20.01 | 20.19 | -1.895% | 40,093 | +39.376% |
| 2025-04-25 | 20.53 | 20.87 | 20.35 | 20.58 | +0.244% | 46,684 | +36.735% |
| 2025-04-24 | 20.48 | 20.70 | 20.31 | 20.53 | +0.934% | 18,869 | +37.068% |
| 2025-04-23 | 20.43 | 20.67 | 20.17 | 20.34 | +0.893% | 85,840 | +38.348% |
| 2025-04-22 | 19.74 | 20.35 | 19.74 | 20.16 | +2.857% | 33,421 | +39.583% |
| 2025-04-21 | 20.19 | 20.32 | 19.44 | 19.60 | -3.543% | 96,607 | +43.571% |
| 2025-04-17 | 20.11 | 20.59 | 20.11 | 20.32 | +1.448% | 53,629 | +38.484% |
| 2025-04-16 | 19.91 | 20.24 | 19.85 | 20.03 | +0.856% | 38,389 | +40.489% |
| 2025-04-15 | 19.91 | 20.13 | 19.76 | 19.86 | 0.000% | 51,606 | +41.692% |