ELE
Elemental Royalty Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:50:59 PM EDT
18.11USD-0.330%(-0.06)273,112
18.08Bid18.13Ask0.05SpreadPre-marketOct 5, 2026 9:19:30 AM EDT
18.05USD-0.665%(-0.12)
ELE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.17 | 18.17 | 17.62 | 18.11 | -0.330% | 273,112 | 0.000% | |
| 2026-10-02 | 18.81 | 18.82 | 17.83 | 18.17 | -1.089% | 497,746 | -0.330% | |
| 2026-10-01 | 19.10 | 19.16 | 18.34 | 18.37 | -3.822% | 322,930 | -1.415% | |
| 2026-09-30 | 19.97 | 19.97 | 19.10 | 19.10 | -3.340% | 434,014 | -5.183% | Div $0.030 |
| 2026-09-29 | 19.81 | 20.02 | 19.50 | 19.76 | +0.356% | 279,222 | -8.350% | |
| 2026-09-28 | 19.77 | 20.24 | 19.30 | 19.69 | -5.063% | 444,740 | -8.024% | |
| 2026-09-25 | 20.15 | 20.93 | 20.08 | 20.74 | +2.928% | 444,659 | -12.681% | |
| 2026-09-24 | 20.20 | 20.41 | 19.44 | 20.15 | -1.371% | 562,113 | -10.124% | |
| 2026-09-23 | 20.88 | 20.91 | 20.22 | 20.43 | -4.666% | 351,794 | -11.356% | |
| 2026-09-22 | 21.90 | 22.50 | 20.95 | 21.43 | -1.335% | 560,345 | -15.492% | |
| 2026-09-21 | 21.30 | 21.77 | 21.17 | 21.72 | +1.972% | 291,114 | -16.621% | |
| 2026-09-18 | 21.80 | 21.80 | 20.85 | 21.30 | -1.206% | 2,080,456 | -14.977% | |
| 2026-09-17 | 20.85 | 21.72 | 20.67 | 21.56 | +7.692% | 490,297 | -16.002% | |
| 2026-09-16 | 21.14 | 21.23 | 19.50 | 20.02 | -4.073% | 903,218 | -9.540% | |
| 2026-09-15 | 21.07 | 21.07 | 20.27 | 20.87 | -1.090% | 437,309 | -13.225% | |
| 2026-09-14 | 20.96 | 21.23 | 20.48 | 21.10 | -1.540% | 514,042 | -14.171% | |
| 2026-09-11 | 21.29 | 21.73 | 21.06 | 21.43 | +2.389% | 185,887 | -15.492% | |
| 2026-09-10 | 20.55 | 20.96 | 20.24 | 20.93 | -1.040% | 207,585 | -13.473% | |
| 2026-09-09 | 21.40 | 21.87 | 21.11 | 21.15 | +0.571% | 307,909 | -14.374% | |
| 2026-09-08 | 20.99 | 21.35 | 20.96 | 21.03 | -0.755% | 165,714 | -13.885% | |
| 2026-09-04 | 20.96 | 21.66 | 20.90 | 21.19 | -2.170% | 177,031 | -14.535% | |
| 2026-09-03 | 22.13 | 22.24 | 21.23 | 21.66 | +1.642% | 305,023 | -16.390% | |
| 2026-09-02 | 20.76 | 21.52 | 20.76 | 21.31 | +3.698% | 265,506 | -15.016% | |
| 2026-09-01 | 20.67 | 21.21 | 20.43 | 20.55 | -4.507% | 291,773 | -11.873% | |
| 2026-08-31 | 21.50 | 21.69 | 21.12 | 21.52 | 0.000% | 385,696 | -15.846% | |
| 2026-08-28 | 22.60 | 22.66 | 21.34 | 21.52 | -3.757% | 289,291 | -15.846% | |
| 2026-08-27 | 21.87 | 22.43 | 21.73 | 22.36 | +2.054% | 162,323 | -19.007% | |
| 2026-08-26 | 22.35 | 22.59 | 21.88 | 21.91 | -3.861% | 225,107 | -17.344% | |
| 2026-08-25 | 22.25 | 22.89 | 22.20 | 22.79 | +1.199% | 273,211 | -20.535% | |
| 2026-08-24 | 22.41 | 22.75 | 22.00 | 22.52 | +1.213% | 281,811 | -19.583% | |
| 2026-08-21 | 22.67 | 22.70 | 21.87 | 22.25 | +1.505% | 264,227 | -18.607% | |
| 2026-08-20 | 22.01 | 22.59 | 21.64 | 21.92 | -1.306% | 260,523 | -17.381% | |
| 2026-08-19 | 21.83 | 22.29 | 21.23 | 22.21 | +7.295% | 399,832 | -18.460% | |
| 2026-08-18 | 20.91 | 21.08 | 20.55 | 20.70 | -2.542% | 207,773 | -12.512% | |
| 2026-08-17 | 21.16 | 21.50 | 20.85 | 21.24 | +0.855% | 346,611 | -14.736% | |
| 2026-08-14 | 20.75 | 21.55 | 20.75 | 21.06 | +2.682% | 287,025 | -14.008% | |
| 2026-08-13 | 20.02 | 20.84 | 19.92 | 20.51 | +0.146% | 379,058 | -11.702% | |
| 2026-08-12 | 19.75 | 20.53 | 19.45 | 20.48 | +5.567% | 444,222 | -11.572% | |
| 2026-08-11 | 18.92 | 19.48 | 18.92 | 19.40 | +1.677% | 215,702 | -6.649% | |
| 2026-08-10 | 19.01 | 19.32 | 18.64 | 19.08 | -0.469% | 271,427 | -5.084% | |
| 2026-08-07 | 18.85 | 19.36 | 18.75 | 19.17 | +7.515% | 489,288 | -5.529% | |
| 2026-08-06 | 17.80 | 18.06 | 17.48 | 17.83 | +0.169% | 154,255 | +1.570% | |
| 2026-08-05 | 17.20 | 18.00 | 17.17 | 17.80 | +7.100% | 347,818 | +1.742% | |
| 2026-08-04 | 16.27 | 16.81 | 16.07 | 16.62 | +3.487% | 221,684 | +8.965% | |
| 2026-08-03 | 15.60 | 16.08 | 15.51 | 16.06 | +2.489% | 149,821 | +12.765% | |
| 2026-07-31 | 15.77 | 15.96 | 15.31 | 15.67 | -2.731% | 146,546 | +15.571% | |
| 2026-07-30 | 15.52 | 16.14 | 15.32 | 16.11 | +6.618% | 170,512 | +12.415% | |
| 2026-07-29 | 15.28 | 15.59 | 14.80 | 15.11 | -1.564% | 251,420 | +19.854% | |
| 2026-07-28 | 15.72 | 15.77 | 15.17 | 15.35 | -3.398% | 177,884 | +17.980% | |
| 2026-07-27 | 16.01 | 16.01 | 15.35 | 15.89 | +1.210% | 183,532 | +13.971% | |
| 2026-07-24 | 15.51 | 16.12 | 15.42 | 15.70 | +0.384% | 228,764 | +15.350% | |
| 2026-07-23 | 15.63 | 15.72 | 15.14 | 15.64 | -1.449% | 291,115 | +15.793% | |
| 2026-07-22 | 16.22 | 17.01 | 15.82 | 15.87 | +0.126% | 294,874 | +14.115% | |
| 2026-07-21 | 15.11 | 15.96 | 14.90 | 15.85 | +8.785% | 304,434 | +14.259% | |
| 2026-07-20 | 14.37 | 14.84 | 14.37 | 14.57 | +0.900% | 257,779 | +24.296% | |
| 2026-07-17 | 14.43 | 14.76 | 14.10 | 14.44 | -0.619% | 296,279 | +25.416% | |
| 2026-07-16 | 15.31 | 15.52 | 14.29 | 14.53 | -7.687% | 474,651 | +24.639% | |
| 2026-07-15 | 16.18 | 16.30 | 15.37 | 15.74 | -3.019% | 289,755 | +15.057% | |
| 2026-07-14 | 15.91 | 16.28 | 15.91 | 16.23 | +5.664% | 256,066 | +11.583% | |
| 2026-07-13 | 15.87 | 15.95 | 15.07 | 15.36 | -4.060% | 382,949 | +17.904% | |
| 2026-07-10 | 15.81 | 16.19 | 15.67 | 16.01 | +0.439% | 298,297 | +13.117% | |
| 2026-07-09 | 15.93 | 16.09 | 15.73 | 15.94 | +1.853% | 269,958 | +13.614% | |
| 2026-07-08 | 16.00 | 16.20 | 15.16 | 15.65 | -3.514% | 396,408 | +15.719% | |
| 2026-07-07 | 16.95 | 16.95 | 15.98 | 16.22 | -4.307% | 279,607 | +11.652% | |
| 2026-07-06 | 17.45 | 17.64 | 16.65 | 16.95 | -0.935% | 206,887 | +6.844% | |
| 2026-07-02 | 18.73 | 18.79 | 16.90 | 17.11 | -5.782% | 388,277 | +5.845% | |
| 2026-07-01 | 17.40 | 18.78 | 17.40 | 18.16 | +4.009% | 320,107 | -0.275% | |
| 2026-06-30 | 16.22 | 17.55 | 16.21 | 17.46 | +6.854% | 309,310 | +3.723% | Div $0.030 |
| 2026-06-29 | 16.27 | 16.47 | 15.80 | 16.34 | +0.123% | 426,607 | +10.832% | |
| 2026-06-26 | 15.25 | 16.58 | 15.25 | 16.32 | +7.652% | 5,214,675 | +10.968% | |
| 2026-06-25 | 15.36 | 15.69 | 15.02 | 15.16 | +0.731% | 330,758 | +19.459% | |
| 2026-06-24 | 15.27 | 15.49 | 14.91 | 15.05 | -4.201% | 430,707 | +20.332% | |
| 2026-06-23 | 15.25 | 15.84 | 15.05 | 15.71 | -1.566% | 279,277 | +15.277% | |
| 2026-06-22 | 15.25 | 16.00 | 15.25 | 15.96 | +0.504% | 356,475 | +13.471% | |
| 2026-06-18 | 16.66 | 17.11 | 15.46 | 15.88 | -4.510% | 890,088 | +14.043% | |
| 2026-06-17 | 16.86 | 17.41 | 16.55 | 16.63 | -0.538% | 267,901 | +8.900% | |
| 2026-06-16 | 16.20 | 17.01 | 16.10 | 16.72 | +3.465% | 213,209 | +8.313% | |
| 2026-06-15 | 16.42 | 16.88 | 16.00 | 16.16 | +5.414% | 304,851 | +12.067% | |
| 2026-06-12 | 15.42 | 15.51 | 14.60 | 15.33 | +3.651% | 328,612 | +18.134% | |
| 2026-06-11 | 14.42 | 15.13 | 14.26 | 14.79 | +3.354% | 798,411 | +22.448% | |
| 2026-06-10 | 14.46 | 14.86 | 14.28 | 14.31 | -3.441% | 266,276 | +26.555% | |
| 2026-06-09 | 15.50 | 15.57 | 14.45 | 14.82 | -3.578% | 328,378 | +22.200% | |
| 2026-06-08 | 14.94 | 15.60 | 14.94 | 15.37 | +2.947% | 329,328 | +17.827% | |
| 2026-06-05 | 16.55 | 16.79 | 14.80 | 14.93 | -12.280% | 467,191 | +21.299% | |
| 2026-06-04 | 17.06 | 17.71 | 16.88 | 17.02 | +0.236% | 234,042 | +6.404% | |
| 2026-06-03 | 17.41 | 17.75 | 16.80 | 16.98 | -5.140% | 167,149 | +6.655% | |
| 2026-06-02 | 17.62 | 18.00 | 17.40 | 17.90 | +3.408% | 156,474 | +1.173% | |
| 2026-06-01 | 17.43 | 17.93 | 17.31 | 17.31 | -2.971% | 220,333 | +4.622% | |
| 2026-05-29 | 17.49 | 18.30 | 17.40 | 17.84 | +0.962% | 189,412 | +1.513% | |
| 2026-05-28 | 17.54 | 17.78 | 17.35 | 17.67 | -0.338% | 247,528 | +2.490% | |
| 2026-05-27 | 17.42 | 18.08 | 17.01 | 17.73 | -0.056% | 241,764 | +2.143% | |
| 2026-05-26 | 16.76 | 18.11 | 16.76 | 17.74 | +5.721% | 455,125 | +2.086% | |
| 2026-05-22 | 16.85 | 17.00 | 16.52 | 16.78 | -1.468% | 276,867 | +7.926% | |
| 2026-05-21 | 16.21 | 17.15 | 16.21 | 17.03 | +2.405% | 226,171 | +6.342% | |
| 2026-05-20 | 15.98 | 16.78 | 15.68 | 16.63 | +4.723% | 297,558 | +8.900% | |
| 2026-05-19 | 16.75 | 16.81 | 15.77 | 15.88 | -6.368% | 446,685 | +14.043% | |
| 2026-05-18 | 16.82 | 17.35 | 16.65 | 16.96 | +0.593% | 258,430 | +6.781% | |
| 2026-05-15 | 17.84 | 18.15 | 16.77 | 16.86 | -9.355% | 380,313 | +7.414% | |
| 2026-05-14 | 19.40 | 19.70 | 18.17 | 18.60 | -4.272% | 324,879 | -2.634% | |
| 2026-05-13 | 19.82 | 20.08 | 19.41 | 19.43 | -3.477% | 180,242 | -6.794% | |
| 2026-05-12 | 19.64 | 20.37 | 19.32 | 20.13 | 0.000% | 229,798 | -10.035% | |
| 2026-05-11 | 18.96 | 20.64 | 18.87 | 20.13 | +6.734% | 331,268 | -10.035% | |
| 2026-05-08 | 17.88 | 19.00 | 17.88 | 18.86 | +7.464% | 374,403 | -3.977% | |
| 2026-05-07 | 18.76 | 19.13 | 17.49 | 17.55 | -4.878% | 1,703,326 | +3.191% | |
| 2026-05-06 | 17.90 | 18.90 | 17.50 | 18.45 | +8.529% | 407,130 | -1.843% | |
| 2026-05-05 | 17.50 | 17.50 | 16.86 | 17.00 | -0.527% | 125,060 | +6.529% | |
| 2026-05-04 | 16.56 | 17.63 | 16.56 | 17.09 | +1.485% | 178,617 | +5.968% | |
| 2026-05-01 | 16.93 | 17.03 | 16.58 | 16.84 | -1.174% | 150,746 | +7.542% | |
| 2026-04-30 | 16.77 | 17.25 | 16.52 | 17.04 | +4.284% | 211,938 | +6.279% | |
| 2026-04-29 | 16.84 | 16.97 | 16.32 | 16.34 | -4.052% | 200,562 | +10.832% | |
| 2026-04-28 | 17.64 | 17.76 | 16.80 | 17.03 | -5.284% | 192,021 | +6.342% | |
| 2026-04-27 | 18.26 | 18.49 | 17.73 | 17.98 | -0.882% | 186,265 | +0.723% | |
| 2026-04-24 | 17.99 | 18.35 | 17.52 | 18.14 | +1.967% | 169,841 | -0.165% | |
| 2026-04-23 | 18.35 | 18.36 | 17.47 | 17.79 | -4.097% | 159,345 | +1.799% | |
| 2026-04-22 | 18.77 | 19.05 | 18.36 | 18.55 | +1.588% | 128,907 | -2.372% | |
| 2026-04-21 | 20.07 | 20.08 | 18.20 | 18.26 | -10.446% | 255,868 | -0.821% | |
| 2026-04-20 | 20.57 | 20.57 | 20.04 | 20.39 | -0.875% | 131,719 | -11.182% | |
| 2026-04-17 | 20.16 | 20.95 | 19.84 | 20.57 | +5.003% | 128,569 | -11.959% | |
| 2026-04-16 | 19.89 | 20.17 | 19.40 | 19.59 | -1.160% | 93,741 | -7.555% | |
| 2026-04-15 | 20.10 | 20.27 | 19.51 | 19.82 | -2.748% | 143,756 | -8.628% | |
| 2026-04-14 | 19.86 | 20.43 | 19.85 | 20.38 | +4.620% | 252,369 | -11.138% | |
| 2026-04-13 | 19.64 | 19.99 | 19.26 | 19.48 | -3.133% | 158,822 | -7.033% | |
| 2026-04-10 | 19.76 | 20.48 | 19.76 | 20.11 | +2.185% | 183,478 | -9.945% | |
| 2026-04-09 | 19.72 | 20.07 | 19.14 | 19.68 | +1.079% | 127,694 | -7.978% | |
| 2026-04-08 | 19.72 | 20.14 | 19.17 | 19.47 | +3.509% | 206,612 | -6.985% | |
| 2026-04-07 | 18.50 | 19.00 | 18.02 | 18.81 | +0.374% | 149,448 | -3.721% | |
| 2026-04-06 | 19.19 | 19.51 | 18.66 | 18.74 | -2.345% | 229,356 | -3.362% | |
| 2026-04-02 | 18.43 | 19.82 | 18.30 | 19.19 | -2.241% | 156,531 | -5.628% | |
| 2026-04-01 | 19.26 | 20.50 | 18.81 | 19.63 | +4.193% | 409,679 | -7.743% | |
| 2026-03-31 | 17.28 | 19.19 | 17.25 | 18.84 | +12.143% | 818,194 | -3.875% | Div $0.030 |
| 2026-03-30 | 17.72 | 17.91 | 16.61 | 16.80 | -3.504% | 184,592 | +7.798% | |
| 2026-03-27 | 16.67 | 18.09 | 16.51 | 17.41 | +4.690% | 280,594 | +4.021% | |
| 2026-03-26 | 18.12 | 18.50 | 16.56 | 16.63 | -10.591% | 306,693 | +8.900% | |
| 2026-03-25 | 18.10 | 19.89 | 18.10 | 18.60 | +5.862% | 391,963 | -2.634% | |
| 2026-03-24 | 17.45 | 17.79 | 16.81 | 17.57 | -0.340% | 235,564 | +3.073% | |
| 2026-03-23 | 17.00 | 18.36 | 16.93 | 17.63 | +2.979% | 403,412 | +2.723% | |
| 2026-03-20 | 18.09 | 18.22 | 16.90 | 17.12 | -6.703% | 2,017,427 | +5.783% | |
| 2026-03-19 | 18.88 | 19.68 | 17.85 | 18.35 | -8.616% | 523,930 | -1.308% | |
| 2026-03-18 | 21.46 | 22.00 | 20.02 | 20.08 | -9.345% | 398,240 | -9.811% | |
| 2026-03-17 | 22.83 | 23.27 | 22.05 | 22.15 | -2.294% | 239,407 | -18.239% | |
| 2026-03-16 | 23.27 | 24.78 | 22.50 | 22.67 | +1.364% | 479,427 | -20.115% | |
| 2026-03-13 | 24.07 | 24.18 | 22.06 | 22.36 | -7.773% | 492,700 | -19.025% | |
| 2026-03-12 | 22.41 | 24.64 | 21.50 | 24.25 | +7.396% | 1,069,283 | -25.320% | |
| 2026-03-11 | 23.00 | 23.01 | 21.76 | 22.58 | -2.546% | 224,820 | -19.796% | |
| 2026-03-10 | 23.17 | 24.17 | 23.06 | 23.17 | +0.173% | 204,384 | -21.839% | |
| 2026-03-09 | 22.00 | 23.14 | 21.50 | 23.13 | +1.670% | 187,704 | -21.703% | |
| 2026-03-06 | 21.96 | 23.20 | 21.12 | 22.75 | +4.550% | 306,665 | -20.396% | |
| 2026-03-05 | 22.98 | 23.21 | 21.50 | 21.76 | -5.061% | 191,637 | -16.774% | |
| 2026-03-04 | 21.81 | 23.15 | 21.50 | 22.92 | +6.308% | 309,113 | -20.986% | |
| 2026-03-03 | 22.36 | 22.36 | 20.87 | 21.56 | -7.903% | 318,275 | -16.002% | |
| 2026-03-02 | 23.96 | 24.00 | 22.60 | 23.41 | -0.931% | 190,366 | -22.640% | |
| 2026-02-27 | 23.00 | 23.74 | 22.66 | 23.63 | +2.206% | 152,333 | -23.360% | |
| 2026-02-26 | 22.38 | 23.12 | 22.10 | 23.12 | +2.710% | 89,672 | -21.670% | |
| 2026-02-25 | 23.22 | 23.22 | 22.50 | 22.51 | -2.130% | 160,763 | -19.547% | |
| 2026-02-24 | 21.51 | 23.13 | 21.16 | 23.00 | +3.931% | 140,920 | -21.261% | |
| 2026-02-23 | 22.32 | 22.94 | 21.64 | 22.13 | +0.317% | 189,431 | -18.165% | |
| 2026-02-20 | 21.54 | 22.33 | 21.17 | 22.06 | +2.414% | 204,260 | -17.906% | |
| 2026-02-19 | 20.46 | 21.60 | 20.07 | 21.54 | +5.279% | 212,677 | -15.924% | |
| 2026-02-18 | 19.75 | 21.01 | 19.54 | 20.46 | +5.410% | 214,701 | -11.486% | |
| 2026-02-17 | 20.90 | 20.90 | 18.90 | 19.41 | -7.791% | 201,290 | -6.698% | |
| 2026-02-13 | 20.00 | 21.13 | 20.00 | 21.05 | +5.885% | 138,714 | -13.967% | |
| 2026-02-12 | 20.78 | 20.96 | 19.76 | 19.88 | -4.423% | 299,777 | -8.903% | |
| 2026-02-11 | 21.67 | 21.75 | 20.58 | 20.80 | -2.393% | 194,398 | -12.933% | |
| 2026-02-10 | 20.95 | 22.00 | 20.37 | 21.31 | +2.304% | 230,077 | -15.016% | |
| 2026-02-09 | 19.56 | 20.85 | 19.54 | 20.83 | +8.377% | 208,810 | -13.058% | |
| 2026-02-06 | 18.65 | 19.40 | 18.63 | 19.22 | +4.513% | 323,237 | -5.775% | |
| 2026-02-05 | 20.02 | 20.48 | 18.30 | 18.39 | -13.050% | 641,165 | -1.523% | |
| 2026-02-04 | 21.92 | 22.09 | 20.10 | 21.15 | -0.844% | 320,284 | -14.374% | |
| 2026-02-03 | 21.31 | 21.85 | 20.68 | 21.33 | +5.022% | 335,632 | -15.096% | |
| 2026-02-02 | 21.85 | 22.15 | 19.90 | 20.31 | -9.005% | 512,494 | -10.832% | |
| 2026-01-30 | 23.94 | 23.98 | 21.99 | 22.32 | -5.344% | 899,516 | -18.862% | |
| 2026-01-29 | 21.62 | 26.96 | 19.28 | 23.58 | +13.311% | 2,193,893 | -23.198% | |
| 2026-01-28 | 21.83 | 21.83 | 20.00 | 20.81 | +0.580% | 196,824 | -12.975% | |
| 2026-01-27 | 20.53 | 20.76 | 19.40 | 20.69 | +4.866% | 174,179 | -12.470% | |
| 2026-01-26 | 21.50 | 22.00 | 19.62 | 19.73 | -5.958% | 371,879 | -8.211% | |
| 2026-01-23 | 19.77 | 21.03 | 19.69 | 20.98 | +6.120% | 195,523 | -13.680% | |
| 2026-01-22 | 20.00 | 20.11 | 19.43 | 19.77 | -0.803% | 232,351 | -8.397% | |
| 2026-01-21 | 20.54 | 20.81 | 19.75 | 19.93 | -1.968% | 195,393 | -9.132% | |
| 2026-01-20 | 20.12 | 22.01 | 19.95 | 20.33 | +1.905% | 371,437 | -10.920% | |
| 2026-01-16 | 20.16 | 20.78 | 19.30 | 19.95 | -0.993% | 225,752 | -9.223% | |
| 2026-01-15 | 19.83 | 20.20 | 19.26 | 20.15 | +1.665% | 143,360 | -10.124% | |
| 2026-01-14 | 20.17 | 20.98 | 19.65 | 19.82 | -1.295% | 346,163 | -8.628% | |
| 2026-01-13 | 19.41 | 20.24 | 18.90 | 20.08 | +3.934% | 300,396 | -9.811% | |
| 2026-01-12 | 18.46 | 19.40 | 18.25 | 19.32 | +6.154% | 381,864 | -6.263% | |
| 2026-01-09 | 18.12 | 18.43 | 17.54 | 18.20 | +1.790% | 177,297 | -0.495% | |
| 2026-01-08 | 17.99 | 17.99 | 17.06 | 17.88 | +0.562% | 196,655 | +1.286% | |
| 2026-01-07 | 17.05 | 18.10 | 16.65 | 17.78 | +4.220% | 229,821 | +1.856% | |
| 2026-01-06 | 16.87 | 17.16 | 16.68 | 17.06 | +2.957% | 162,676 | +6.155% | |
| 2026-01-05 | 16.20 | 17.18 | 16.07 | 16.57 | +4.940% | 175,678 | +9.294% | |
| 2026-01-02 | 17.00 | 17.23 | 15.71 | 15.79 | -6.953% | 210,795 | +14.693% | |
| 2025-12-31 | 16.95 | 17.09 | 16.60 | 16.97 | +1.739% | 120,799 | +6.718% | |
| 2025-12-30 | 16.77 | 17.18 | 16.19 | 16.68 | +1.398% | 178,234 | +8.573% | |
| 2025-12-29 | 17.30 | 17.30 | 16.00 | 16.45 | -7.062% | 240,165 | +10.091% | |
| 2025-12-26 | 17.10 | 17.77 | 17.00 | 17.70 | +5.672% | 215,962 | +2.316% | |
| 2025-12-24 | 16.71 | 17.00 | 16.42 | 16.75 | +2.010% | 119,953 | +8.119% | |
| 2025-12-23 | 16.46 | 16.63 | 16.21 | 16.42 | +1.171% | 75,030 | +10.292% | |
| 2025-12-22 | 16.60 | 16.80 | 16.07 | 16.23 | -0.612% | 164,476 | +11.583% | |
| 2025-12-19 | 14.99 | 16.36 | 14.99 | 16.33 | +8.505% | 238,349 | +10.900% | |
| 2025-12-18 | 14.99 | 15.35 | 14.89 | 15.05 | +0.333% | 113,678 | +20.332% | |
| 2025-12-17 | 15.52 | 15.60 | 15.00 | 15.00 | -3.038% | 96,678 | +20.733% | |
| 2025-12-16 | 15.57 | 15.82 | 15.30 | 15.47 | -0.129% | 107,610 | +17.065% | |
| 2025-12-15 | 15.30 | 15.90 | 15.29 | 15.49 | +2.719% | 142,583 | +16.914% | |
| 2025-12-12 | 15.75 | 15.75 | 14.95 | 15.08 | -0.462% | 128,921 | +20.093% | |
| 2025-12-11 | 15.11 | 15.48 | 14.90 | 15.15 | +1.135% | 185,173 | +19.538% | |
| 2025-12-10 | 14.63 | 15.13 | 14.40 | 14.98 | +2.392% | 149,901 | +20.895% | |
| 2025-12-09 | 14.11 | 14.70 | 14.11 | 14.63 | +3.685% | 135,721 | +23.787% | |
| 2025-12-08 | 14.50 | 14.77 | 14.01 | 14.11 | -2.690% | 151,816 | +28.349% | |
| 2025-12-05 | 15.00 | 15.05 | 14.50 | 14.50 | -1.762% | 103,096 | +24.897% | |
| 2025-12-04 | 14.47 | 14.91 | 14.46 | 14.76 | -1.600% | 181,471 | +22.696% | |
| 2025-12-03 | 15.88 | 15.92 | 14.87 | 15.00 | -3.537% | 151,865 | +20.733% | |
| 2025-12-02 | 15.45 | 15.85 | 14.90 | 15.55 | +2.001% | 289,223 | +16.463% | |
| 2025-12-01 | 14.50 | 15.43 | 14.22 | 15.24 | +6.608% | 435,801 | +18.793% | |
| 2025-11-28 | 14.94 | 15.20 | 14.30 | 14.30 | +0.421% | 114,074 | +26.643% | |
| 2025-11-26 | 12.97 | 14.51 | 12.83 | 14.24 | +10.388% | 238,688 | +27.177% | |
| 2025-11-25 | 13.00 | 13.02 | 12.80 | 12.90 | -77.071% | 188,613 | +40.388% | |
| 2007-12-06 | 56.29 | 56.55 | 56.02 | 56.26 | -0.337% | 53,800 | -67.810% | |
| 2007-12-05 | 56.59 | 56.95 | 55.50 | 56.45 | +0.966% | 70,000 | -67.919% | |
| 2007-12-04 | 56.41 | 56.58 | 55.80 | 55.91 | -0.268% | 43,900 | -67.609% | |
| 2007-12-03 | 56.15 | 56.95 | 55.81 | 56.06 | +2.674% | 73,300 | -67.695% | |
| 2007-11-30 | 55.28 | 55.91 | 54.14 | 54.60 | +0.850% | 38,300 | -66.832% | |
| 2007-11-29 | 54.13 | 54.42 | 53.91 | 54.14 | -0.606% | 22,600 | -66.550% | |
| 2007-11-28 | 53.44 | 54.70 | 53.37 | 54.47 | +0.908% | 26,200 | -66.752% | |
| 2007-11-27 | 53.60 | 54.00 | 53.47 | 53.98 | +0.615% | 16,300 | -66.451% | |
| 2007-11-26 | 53.73 | 54.16 | 53.50 | 53.65 | -0.445% | 33,700 | -66.244% | |
| 2007-11-23 | 53.94 | 54.31 | 53.82 | 53.89 | -0.130% | 7,200 | -66.395% | |
| 2007-11-21 | 54.05 | 54.31 | 53.86 | 53.96 | +0.242% | 21,600 | -66.438% | |
| 2007-11-20 | 54.26 | 54.30 | 53.60 | 53.83 | +0.843% | 24,000 | -66.357% | |
| 2007-11-19 | 54.00 | 54.00 | 53.34 | 53.38 | -0.983% | 15,700 | -66.073% | |
| 2007-11-16 | 54.01 | 54.25 | 53.76 | 53.91 | +0.335% | 10,000 | -66.407% | |
| 2007-11-15 | 54.01 | 54.01 | 53.34 | 53.73 | +0.243% | 31,000 | -66.294% | |
| 2007-11-14 | 53.43 | 54.45 | 53.43 | 53.60 | +3.415% | 37,300 | -66.213% | |
| 2007-11-13 | 51.89 | 52.22 | 51.72 | 51.83 | +1.409% | 9,700 | -65.059% | |
| 2007-11-12 | 52.13 | 52.13 | 51.00 | 51.11 | -2.759% | 17,400 | -64.567% | |
| 2007-11-09 | 52.63 | 52.93 | 52.27 | 52.56 | -0.398% | 13,100 | -65.544% | |
| 2007-11-08 | 52.85 | 53.06 | 52.45 | 52.77 | +0.323% | 20,100 | -65.681% | |
| 2007-11-07 | 53.00 | 53.37 | 52.59 | 52.60 | -0.511% | 23,200 | -65.570% | |
| 2007-11-06 | 52.99 | 52.99 | 52.70 | 52.87 | +1.071% | 13,200 | -65.746% | |
| 2007-11-05 | 52.25 | 52.55 | 52.14 | 52.31 | +0.577% | 22,302 | -65.379% | |
| 2007-11-02 | 52.43 | 52.50 | 52.01 | 52.01 | +0.502% | 12,500 | -65.180% | |
| 2007-11-01 | 51.38 | 51.95 | 51.37 | 51.75 | -0.019% | 29,000 | -65.005% | |
| 2007-10-31 | 51.98 | 52.10 | 51.65 | 51.76 | +1.411% | 24,800 | -65.012% | |
| 2007-10-30 | 52.06 | 52.08 | 51.00 | 51.04 | -2.203% | 51,300 | -64.518% | |
| 2007-10-29 | 52.06 | 52.32 | 51.88 | 52.19 | -0.647% | 17,700 | -65.300% | |
| 2007-10-26 | 52.12 | 52.64 | 52.04 | 52.53 | +3.000% | 14,400 | -65.524% | |
| 2007-10-25 | 50.67 | 51.49 | 50.65 | 51.00 | +0.098% | 60,500 | -64.490% | |
| 2007-10-24 | 50.30 | 50.99 | 50.27 | 50.95 | -2.207% | 36,300 | -64.455% | |
| 2007-10-23 | 52.59 | 52.68 | 51.66 | 52.10 | -0.648% | 49,700 | -65.240% | |
| 2007-10-22 | 52.75 | 52.86 | 52.29 | 52.44 | -0.531% | 37,600 | -65.465% | |
| 2007-10-19 | 53.06 | 53.29 | 52.72 | 52.72 | -1.715% | 23,500 | -65.649% | |
| 2007-10-18 | 53.34 | 53.91 | 53.34 | 53.64 | +1.284% | 25,600 | -66.238% | |
| 2007-10-17 | 53.08 | 53.14 | 52.87 | 52.96 | +0.038% | 20,700 | -65.804% | |
| 2007-10-16 | 53.07 | 53.18 | 52.75 | 52.94 | -0.582% | 12,200 | -65.791% | |
| 2007-10-15 | 53.44 | 53.96 | 53.21 | 53.25 | +0.207% | 28,000 | -65.991% | |
| 2007-10-12 | 52.69 | 53.26 | 52.69 | 53.14 | +0.739% | 57,000 | -65.920% | |
| 2007-10-11 | 52.99 | 53.35 | 52.52 | 52.75 | -1.050% | 64,300 | -65.668% | |
| 2007-10-10 | 52.77 | 53.43 | 52.65 | 53.31 | +1.524% | 64,700 | -66.029% | |
| 2007-10-09 | 52.34 | 52.67 | 52.07 | 52.51 | -1.408% | 218,900 | -65.511% | |
| 2007-10-08 | 54.06 | 54.26 | 53.22 | 53.26 | -4.893% | 191,000 | -65.997% | |
| 2007-10-05 | 54.92 | 56.18 | 54.92 | 56.00 | +3.112% | 75,500 | -67.661% | |
| 2007-10-04 | 54.00 | 54.80 | 53.96 | 54.31 | +2.414% | 53,700 | -66.654% | |
| 2007-10-03 | 53.65 | 53.92 | 52.07 | 53.03 | -7.063% | 65,500 | -65.850% | |
| 2007-10-01 | 56.92 | 57.16 | 56.80 | 57.06 | -0.070% | 65,400 | -68.261% | |
| 2007-09-28 | 56.83 | 57.21 | 56.79 | 57.10 | +0.990% | 34,700 | -68.284% | |
| 2007-09-27 | 56.70 | 56.78 | 56.46 | 56.54 | +0.071% | 106,900 | -67.970% | |
| 2007-09-26 | 56.50 | 56.58 | 56.41 | 56.50 | -0.230% | 60,000 | -67.947% | |
| 2007-09-25 | 56.45 | 56.65 | 56.34 | 56.63 | +0.783% | 34,100 | -68.020% | |
| 2007-09-24 | 56.38 | 56.38 | 56.09 | 56.19 | +0.125% | 20,200 | -67.770% | |
| 2007-09-21 | 56.23 | 56.34 | 56.12 | 56.12 | -0.479% | 28,400 | -67.730% | |
| 2007-09-20 | 56.14 | 56.48 | 56.14 | 56.39 | +1.057% | 41,200 | -67.884% | |
| 2007-09-19 | 55.87 | 55.94 | 55.66 | 55.80 | -0.357% | 55,100 | -67.545% | |
| 2007-09-18 | 55.50 | 56.12 | 55.37 | 56.00 | +0.901% | 81,700 | -67.661% | |
| 2007-09-17 | 55.54 | 55.58 | 55.27 | 55.50 | -0.018% | 34,400 | -67.369% | |
| 2007-09-14 | 55.46 | 55.62 | 55.40 | 55.51 | +0.217% | 37,100 | -67.375% | |
| 2007-09-13 | 55.53 | 55.70 | 55.36 | 55.39 | -0.414% | 30,200 | -67.305% | |
| 2007-09-12 | 55.46 | 55.81 | 55.42 | 55.62 | +0.506% | 30,200 | -67.440% | |
| 2007-09-11 | 55.24 | 55.42 | 55.24 | 55.34 | +0.235% | 36,600 | -67.275% | |
| 2007-09-10 | 55.11 | 55.27 | 54.82 | 55.21 | +0.565% | 67,200 | -67.198% | |
| 2007-09-07 | 54.90 | 54.99 | 54.68 | 54.90 | +0.256% | 43,900 | -67.013% | |
| 2007-09-06 | 54.44 | 54.78 | 54.43 | 54.76 | +0.625% | 48,600 | -66.928% | |
| 2007-09-05 | 54.11 | 54.80 | 54.11 | 54.42 | +0.499% | 47,500 | -66.722% | |
| 2007-09-04 | 54.08 | 54.26 | 54.02 | 54.15 | -0.184% | 33,900 | -66.556% | |
| 2007-08-31 | 54.47 | 54.48 | 54.20 | 54.25 | +0.166% | 36,100 | -66.618% | |
| 2007-08-30 | 54.22 | 54.41 | 54.15 | 54.16 | -0.788% | 50,400 | -66.562% | |
| 2007-08-29 | 54.35 | 54.73 | 54.23 | 54.59 | +1.074% | 42,400 | -66.825% | |
| 2007-08-28 | 54.35 | 54.44 | 53.93 | 54.01 | -0.295% | 44,800 | -66.469% | |
| 2007-08-27 | 54.35 | 54.47 | 54.14 | 54.17 | -1.005% | 30,500 | -66.568% | |
| 2007-08-24 | 54.15 | 54.75 | 54.09 | 54.72 | +1.843% | 52,700 | -66.904% | |
| 2007-08-23 | 53.92 | 53.93 | 53.71 | 53.73 | -0.867% | 32,600 | -66.294% | |
| 2007-08-22 | 53.50 | 54.20 | 53.50 | 54.20 | +1.403% | 50,100 | -66.587% | |
| 2007-08-21 | 53.42 | 53.59 | 53.33 | 53.45 | +0.056% | 16,000 | -66.118% | |
| 2007-08-20 | 53.41 | 53.53 | 53.31 | 53.42 | +0.037% | 25,000 | -66.099% | |
| 2007-08-17 | 53.45 | 53.62 | 53.15 | 53.40 | +0.907% | 37,000 | -66.086% | |
| 2007-08-16 | 53.10 | 53.21 | 52.40 | 52.92 | -0.339% | 86,700 | -65.779% | |
| 2007-08-15 | 53.33 | 53.52 | 53.00 | 53.10 | -1.172% | 61,300 | -65.895% | |
| 2007-08-14 | 53.85 | 53.94 | 53.61 | 53.73 | -0.260% | 35,500 | -66.294% | |
| 2007-08-13 | 54.17 | 54.25 | 53.81 | 53.87 | -0.222% | 85,200 | -66.382% | |
| 2007-08-10 | 53.85 | 54.20 | 53.72 | 53.99 | -0.240% | 174,400 | -66.457% | |
| 2007-08-09 | 54.29 | 54.42 | 54.06 | 54.12 | -1.439% | 51,900 | -66.537% | |
| 2007-08-08 | 54.91 | 54.97 | 54.68 | 54.91 | +0.274% | 99,800 | -67.019% | |
| 2007-08-07 | 54.62 | 54.87 | 54.46 | 54.76 | -0.545% | 100,800 | -66.928% | |
| 2007-08-06 | 54.74 | 55.10 | 54.61 | 55.06 | +1.306% | 104,700 | -67.109% | |
| 2007-08-03 | 54.30 | 54.74 | 54.30 | 54.35 | +0.667% | 141,400 | -66.679% | |
| 2007-08-02 | 53.95 | 54.21 | 53.95 | 53.99 | -0.240% | 67,300 | -66.457% | |
| 2007-08-01 | 53.98 | 54.17 | 53.77 | 54.12 | +0.222% | 122,100 | -66.537% | |
| 2007-07-31 | 54.05 | 54.38 | 53.80 | 54.00 | +0.186% | 205,000 | -66.463% | |
| 2007-07-30 | 54.00 | 54.20 | 53.84 | 53.90 | +0.974% | 88,100 | -66.401% | |
| 2007-07-27 | 53.91 | 54.03 | 53.37 | 53.38 | -1.020% | 111,300 | -66.073% | |
| 2007-07-26 | 54.08 | 54.26 | 53.55 | 53.93 | -0.663% | 100,500 | -66.419% | |
| 2007-07-25 | 54.36 | 54.60 | 54.02 | 54.29 | +0.259% | 62,200 | -66.642% | |
| 2007-07-24 | 54.51 | 54.56 | 54.07 | 54.15 | +0.018% | 257,300 | -66.556% | |
| 2007-07-23 | 54.38 | 54.60 | 54.12 | 54.14 | +0.241% | 78,600 | -66.550% | |
| 2007-07-20 | 54.36 | 54.49 | 53.89 | 54.01 | -0.899% | 89,300 | -66.469% | |
| 2007-07-19 | 54.50 | 54.52 | 54.15 | 54.50 | +0.331% | 59,800 | -66.771% | |
| 2007-07-18 | 54.21 | 54.47 | 54.08 | 54.32 | +0.240% | 54,300 | -66.661% | |
| 2007-07-17 | 54.22 | 54.43 | 54.18 | 54.19 | +0.074% | 27,800 | -66.581% | |
| 2007-07-16 | 54.16 | 54.37 | 54.15 | 54.15 | -0.129% | 25,400 | -66.556% | |
| 2007-07-13 | 54.27 | 54.31 | 54.07 | 54.22 | -0.496% | 40,500 | -66.599% | |
| 2007-07-12 | 54.10 | 54.50 | 54.10 | 54.49 | +0.721% | 63,200 | -66.765% | |
| 2007-07-11 | 54.00 | 54.14 | 53.95 | 54.10 | +0.989% | 26,800 | -66.525% | |
| 2007-07-10 | 53.63 | 53.88 | 53.57 | 53.57 | +0.469% | 97,700 | -66.194% | |
| 2007-07-09 | 53.52 | 53.58 | 53.32 | 53.32 | -0.578% | 31,200 | -66.035% | |
| 2007-07-06 | 53.44 | 53.68 | 53.43 | 53.63 | +0.506% | 20,000 | -66.232% | |
| 2007-07-05 | 53.52 | 53.56 | 53.18 | 53.36 | -0.299% | 57,600 | -66.061% | |
| 2007-07-03 | 53.41 | 53.56 | 53.26 | 53.52 | -0.149% | 22,400 | -66.162% | |
| 2007-07-02 | 53.31 | 53.60 | 53.27 | 53.60 | +1.476% | 75,000 | -66.213% | |
| 2007-06-29 | 52.72 | 52.92 | 52.62 | 52.82 | +0.706% | 36,200 | -65.714% | |
| 2007-06-28 | 52.50 | 52.75 | 52.41 | 52.45 | -0.057% | 93,900 | -65.472% | |
| 2007-06-27 | 52.31 | 52.49 | 52.27 | 52.48 | -2.435% | 75,800 | -65.492% | |
| 2007-06-26 | 54.05 | 54.10 | 53.77 | 53.79 | -0.130% | 46,300 | -66.332% | |
| 2007-06-25 | 53.94 | 54.27 | 53.82 | 53.86 | +0.223% | 92,600 | -66.376% | |
| 2007-06-22 | 53.85 | 53.93 | 53.64 | 53.74 | +0.130% | 155,400 | -66.301% | |
| 2007-06-21 | 53.65 | 53.83 | 53.62 | 53.67 | +0.037% | 42,200 | -66.257% | |
| 2007-06-20 | 53.83 | 54.00 | 53.44 | 53.65 | -0.611% | 153,300 | -66.244% | |
| 2007-06-19 | 53.68 | 54.02 | 53.64 | 53.98 | +0.841% | 52,900 | -66.451% | |
| 2007-06-18 | 53.57 | 53.73 | 53.51 | 53.53 | +0.319% | 34,200 | -66.169% | |
| 2007-06-15 | 53.38 | 53.49 | 53.25 | 53.36 | +0.056% | 39,700 | -66.061% | |
| 2007-06-14 | 53.20 | 53.46 | 53.20 | 53.33 | -0.131% | 36,800 | -66.042% | |
| 2007-06-13 | 53.10 | 53.45 | 53.10 | 53.40 | +0.641% | 60,400 | -66.086% | |
| 2007-06-12 | 53.20 | 53.45 | 53.03 | 53.06 | -0.804% | 60,600 | -65.869% | |
| 2007-06-11 | 53.26 | 53.65 | 53.24 | 53.49 | -0.112% | 40,800 | -66.143% | |
| 2007-06-08 | 53.30 | 53.61 | 53.17 | 53.55 | +0.375% | 86,400 | -66.181% | |
| 2007-06-07 | 53.84 | 53.90 | 53.31 | 53.35 | -1.130% | 125,700 | -66.054% | |
| 2007-06-06 | 54.00 | 54.07 | 53.87 | 53.96 | -0.046% | 39,900 | -66.438% | |
| 2007-06-05 | 54.12 | 54.19 | 53.93 | 53.98 | -0.009% | 38,300 | -66.454% | |
| 2007-06-04 | 53.93 | 54.00 | 53.89 | 53.99 | +0.465% | 22,500 | -66.457% | |
| 2007-06-01 | 53.73 | 53.80 | 53.60 | 53.74 | +0.056% | 69,100 | -66.301% | |
| 2007-05-31 | 53.97 | 53.98 | 53.67 | 53.71 | -0.056% | 95,400 | -66.282% | |
| 2007-05-30 | 53.83 | 53.87 | 53.57 | 53.74 | -0.056% | 100,300 | -66.301% | |
| 2007-05-29 | 54.02 | 54.09 | 53.76 | 53.77 | -0.426% | 13,810 | -66.320% | |
| 2007-05-25 | 53.83 | 54.11 | 53.75 | 54.00 | +0.727% | 48,400 | -66.463% | |
| 2007-05-24 | 53.81 | 53.85 | 53.56 | 53.61 | -0.464% | 47,300 | -66.219% | |
| 2007-05-23 | 54.03 | 54.15 | 53.85 | 53.86 | +0.149% | 39,300 | -66.376% | |
| 2007-05-22 | 53.82 | 54.05 | 53.73 | 53.78 | -0.555% | 33,600 | -66.326% | |
| 2007-05-21 | 53.93 | 54.15 | 53.85 | 54.08 | -0.607% | 25,800 | -66.513% | |
| 2007-05-18 | 53.95 | 54.48 | 53.95 | 54.41 | +0.759% | 32,500 | -66.716% | |
| 2007-05-17 | 54.00 | 54.12 | 53.93 | 54.00 | -0.222% | 50,200 | -66.463% | |
| 2007-05-16 | 54.36 | 54.44 | 54.03 | 54.12 | -0.350% | 95,200 | -66.537% | |
| 2007-05-15 | 54.13 | 54.64 | 54.13 | 54.31 | +0.314% | 39,500 | -66.654% | |
| 2007-05-14 | 54.22 | 54.29 | 54.02 | 54.14 | -0.221% | 28,800 | -66.550% | |
| 2007-05-11 | 54.00 | 54.39 | 54.00 | 54.26 | +1.099% | 36,200 | -66.624% | |
| 2007-05-10 | 54.10 | 54.24 | 53.51 | 53.67 | -1.124% | 67,800 | -66.257% | |
| 2007-05-09 | 54.42 | 54.48 | 54.19 | 54.28 | -0.495% | 16,700 | -66.636% | |
| 2007-05-08 | 54.51 | 54.59 | 54.29 | 54.55 | -0.183% | 28,900 | -66.801% | |
| 2007-05-07 | 54.70 | 54.83 | 54.55 | 54.65 | -0.328% | 28,900 | -66.862% | |
| 2007-05-04 | 54.75 | 54.98 | 54.63 | 54.83 | +0.606% | 37,700 | -66.971% | |
| 2007-05-03 | 54.68 | 54.74 | 54.38 | 54.50 | -0.566% | 40,300 | -66.771% | |
| 2007-05-02 | 54.68 | 54.85 | 54.67 | 54.81 | +0.348% | 36,200 | -66.959% | |
| 2007-05-01 | 54.65 | 54.75 | 54.55 | 54.62 | 0.000% | 14,928 | -66.844% | |
| 2007-04-30 | 54.73 | 54.96 | 54.62 | 54.62 | -0.256% | 47,400 | -66.844% | |
| 2007-04-27 | 54.82 | 54.99 | 54.65 | 54.76 | 0.000% | 41,500 | -66.928% |