LB
LandBridge Company LLC
stockNYSE
At CloseOct 2, 2026 3:59:52 PM EDT
83.96USD+3.782%(+3.06)204,918
LB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.40 | 83.96 | 80.9900 | 83.96 | +3.782% | 204,918 | 0.000% |
| 2026-10-01 | 80.12 | 81.35 | 79.9400 | 80.90 | -0.492% | 306,110 | +3.782% |
| 2026-09-30 | 83.16 | 83.16 | 80.7500 | 81.30 | +0.956% | 243,379 | +3.272% |
| 2026-09-29 | 80.42 | 80.81 | 79.5000 | 80.53 | -0.223% | 291,211 | +4.259% |
| 2026-09-28 | 81.61 | 82.31 | 80.4700 | 80.71 | -0.884% | 200,985 | +4.027% |
| 2026-09-25 | 83.04 | 83.04 | 81.1400 | 81.43 | -1.297% | 145,110 | +3.107% |
| 2026-09-24 | 82.50 | 83.73 | 82.1700 | 82.50 | +0.377% | 195,950 | +1.770% |
| 2026-09-23 | 86.97 | 87.47 | 82.0000 | 82.19 | -5.518% | 276,015 | +2.154% |
| 2026-09-22 | 86.46 | 87.50 | 85.1700 | 86.99 | -0.446% | 276,409 | -3.483% |
| 2026-09-21 | 85.01 | 88.33 | 84.5700 | 87.38 | +1.522% | 219,755 | -3.914% |
| 2026-09-18 | 85.96 | 86.52 | 84.6900 | 86.07 | +0.058% | 302,827 | -2.451% |
| 2026-09-17 | 83.46 | 86.79 | 83.1500 | 86.02 | +4.002% | 192,424 | -2.395% |
| 2026-09-16 | 87.15 | 87.15 | 81.7700 | 82.71 | -5.496% | 345,644 | +1.511% |
| 2026-09-15 | 86.14 | 87.94 | 86.1400 | 87.52 | +1.425% | 118,829 | -4.068% |
| 2026-09-14 | 87.30 | 88.52 | 85.3300 | 86.29 | -0.576% | 261,865 | -2.700% |
| 2026-09-11 | 87.16 | 87.58 | 86.0800 | 86.79 | +0.638% | 186,707 | -3.261% |
| 2026-09-10 | 87.75 | 87.87 | 86.0300 | 86.24 | -0.531% | 149,579 | -2.644% |
| 2026-09-09 | 88.79 | 89.17 | 86.6400 | 86.70 | -1.956% | 153,086 | -3.160% |
| 2026-09-08 | 87.62 | 89.06 | 86.5800 | 88.43 | +2.444% | 228,179 | -5.055% |
| 2026-09-04 | 85.65 | 86.81 | 84.7200 | 86.32 | +0.349% | 182,180 | -2.734% |
| 2026-09-03 | 85.62 | 87.22 | 85.2700 | 86.02 | +0.573% | 258,411 | -2.395% |
| 2026-09-02 | 85.97 | 86.75 | 84.9100 | 85.53 | -0.257% | 272,716 | -1.836% |
| 2026-09-01 | 86.98 | 88.36 | 84.3800 | 85.75 | -2.123% | 257,533 | -2.087% |
| 2026-08-31 | 87.81 | 88.85 | 86.7100 | 87.61 | +0.922% | 150,209 | -4.166% |
| 2026-08-28 | 89.30 | 89.79 | 86.5900 | 86.81 | -2.712% | 171,191 | -3.283% |
| 2026-08-27 | 88.19 | 89.82 | 87.3800 | 89.23 | +0.711% | 168,905 | -5.906% |
| 2026-08-26 | 86.00 | 90.74 | 85.9600 | 88.60 | +3.059% | 295,684 | -5.237% |
| 2026-08-25 | 86.70 | 87.17 | 85.6100 | 85.97 | -1.241% | 251,405 | -2.338% |
| 2026-08-24 | 88.50 | 89.03 | 85.7300 | 87.05 | -3.052% | 425,621 | -3.550% |
| 2026-08-21 | 88.46 | 91.68 | 88.4400 | 89.79 | +3.041% | 458,356 | -6.493% |
| 2026-08-20 | 82.58 | 90.70 | 82.5800 | 87.14 | +5.791% | 697,992 | -3.649% |
| 2026-08-19 | 80.50 | 82.40 | 78.9600 | 82.37 | +1.956% | 398,980 | +1.930% |
| 2026-08-18 | 80.46 | 80.98 | 78.7900 | 80.79 | +1.444% | 208,328 | +3.924% |
| 2026-08-17 | 78.96 | 80.38 | 78.2500 | 79.64 | +1.272% | 213,507 | +5.424% |
| 2026-08-14 | 75.93 | 78.64 | 75.9300 | 78.64 | +4.352% | 221,599 | +6.765% |
| 2026-08-13 | 76.12 | 76.43 | 74.1800 | 75.36 | -1.297% | 339,203 | +11.412% |
| 2026-08-12 | 82.42 | 82.42 | 75.7400 | 76.35 | -11.252% | 445,437 | +9.967% |
| 2026-08-11 | 82.28 | 87.90 | 81.6200 | 86.03 | +5.313% | 459,897 | -2.406% |
| 2026-08-10 | 75.96 | 82.46 | 75.2700 | 81.69 | +8.457% | 434,381 | +2.779% |
| 2026-08-07 | 81.50 | 81.70 | 74.3400 | 75.32 | -7.024% | 836,046 | +11.471% |
| 2026-08-06 | 78.00 | 81.88 | 76.0500 | 81.01 | +6.775% | 623,844 | +3.642% |
| 2026-08-05 | 73.07 | 75.98 | 73.0700 | 75.87 | +2.805% | 262,926 | +10.663% |
| 2026-08-04 | 74.50 | 75.15 | 73.0500 | 73.80 | -1.744% | 263,390 | +13.767% |
| 2026-08-03 | 75.61 | 76.44 | 74.8500 | 75.11 | -3.358% | 212,632 | +11.783% |
| 2026-07-31 | 77.40 | 78.73 | 76.6900 | 77.72 | +1.462% | 258,369 | +8.029% |
| 2026-07-30 | 76.50 | 77.12 | 74.5300 | 76.60 | +2.038% | 198,146 | +9.608% |
| 2026-07-29 | 75.79 | 76.54 | 73.6800 | 75.07 | -0.160% | 223,055 | +11.842% |
| 2026-07-28 | 73.83 | 75.63 | 73.8300 | 75.19 | -0.239% | 203,443 | +11.664% |
| 2026-07-27 | 76.07 | 76.65 | 74.7400 | 75.37 | -1.348% | 248,454 | +11.397% |
| 2026-07-24 | 77.17 | 79.38 | 76.3900 | 76.40 | -0.728% | 258,397 | +9.895% |
| 2026-07-23 | 78.69 | 78.69 | 76.3300 | 76.96 | -1.232% | 165,629 | +9.096% |
| 2026-07-22 | 76.74 | 79.42 | 76.7400 | 77.92 | +1.909% | 240,315 | +7.752% |
| 2026-07-21 | 77.19 | 77.67 | 75.9000 | 76.46 | +1.392% | 132,019 | +9.809% |
| 2026-07-20 | 78.66 | 78.66 | 74.5000 | 75.41 | -2.785% | 441,429 | +11.338% |
| 2026-07-17 | 77.46 | 78.01 | 76.2500 | 77.57 | +0.610% | 220,482 | +8.238% |
| 2026-07-16 | 77.70 | 81.96 | 76.4600 | 77.10 | -1.268% | 236,560 | +8.898% |
| 2026-07-15 | 79.62 | 79.67 | 77.2800 | 78.09 | -1.164% | 183,785 | +7.517% |
| 2026-07-14 | 79.00 | 80.43 | 78.2500 | 79.01 | +0.483% | 142,189 | +6.265% |
| 2026-07-13 | 78.79 | 80.22 | 78.3700 | 78.63 | +2.396% | 207,844 | +6.779% |
| 2026-07-10 | 78.49 | 79.00 | 75.9300 | 76.79 | -2.265% | 143,252 | +9.337% |
| 2026-07-09 | 79.13 | 80.88 | 78.5700 | 78.57 | +0.486% | 339,467 | +6.860% |
| 2026-07-08 | 77.97 | 78.50 | 75.7000 | 78.19 | +1.112% | 503,300 | +7.379% |
| 2026-07-07 | 75.82 | 78.10 | 75.5900 | 77.33 | +2.887% | 258,242 | +8.574% |
| 2026-07-06 | 76.15 | 77.72 | 74.2500 | 75.16 | +2.120% | 392,672 | +11.708% |
| 2026-07-02 | 72.64 | 75.96 | 72.3800 | 73.60 | +1.798% | 443,050 | +14.076% |
| 2026-07-01 | 78.40 | 79.37 | 72.3000 | 72.30 | -8.942% | 721,476 | +16.127% |
| 2026-06-30 | 71.27 | 80.93 | 71.2700 | 79.40 | +13.786% | 735,891 | +5.743% |
| 2026-06-29 | 66.00 | 70.22 | 66.0000 | 69.78 | +7.304% | 464,858 | +20.321% |
| 2026-06-26 | 61.89 | 65.41 | 61.8500 | 65.03 | +6.537% | 454,449 | +29.110% |
| 2026-06-25 | 61.53 | 62.56 | 59.6100 | 61.04 | -0.861% | 1,519,049 | +37.549% |
| 2026-06-24 | 62.99 | 63.38 | 61.5700 | 61.57 | -3.586% | 271,532 | +36.365% |
| 2026-06-23 | 61.78 | 64.75 | 61.6500 | 63.86 | +2.702% | 236,826 | +31.475% |
| 2026-06-22 | 63.24 | 63.24 | 60.7500 | 62.18 | -2.539% | 264,066 | +35.027% |
| 2026-06-18 | 63.82 | 64.25 | 62.5800 | 63.80 | +0.362% | 277,251 | +31.599% |
| 2026-06-17 | 65.33 | 65.50 | 63.3400 | 63.57 | -2.932% | 290,666 | +32.075% |
| 2026-06-16 | 66.24 | 66.47 | 63.1800 | 65.49 | -2.370% | 350,384 | +28.203% |
| 2026-06-15 | 68.00 | 69.99 | 66.8900 | 67.08 | -3.022% | 356,349 | +25.164% |
| 2026-06-12 | 67.68 | 69.68 | 66.4300 | 69.17 | +2.641% | 231,078 | +21.382% |
| 2026-06-11 | 65.74 | 67.86 | 65.7400 | 67.39 | +2.385% | 240,862 | +24.588% |
| 2026-06-10 | 68.34 | 68.82 | 65.5600 | 65.82 | -2.978% | 373,031 | +27.560% |
| 2026-06-09 | 70.23 | 70.23 | 66.7000 | 67.84 | -2.683% | 229,144 | +23.762% |
| 2026-06-08 | 71.90 | 73.37 | 69.5500 | 69.71 | -0.712% | 243,888 | +20.442% |
| 2026-06-05 | 73.93 | 74.00 | 69.1700 | 70.21 | -5.377% | 309,057 | +19.584% |
| 2026-06-04 | 75.03 | 75.51 | 74.0100 | 74.20 | -2.343% | 390,842 | +13.154% |
| 2026-06-03 | 73.34 | 76.47 | 72.3200 | 75.98 | +3.557% | 398,930 | +10.503% |
| 2026-06-02 | 71.06 | 74.00 | 70.4400 | 73.37 | +4.308% | 202,062 | +14.434% |
| 2026-06-01 | 70.54 | 72.72 | 70.1500 | 70.34 | +0.357% | 299,958 | +19.363% |
| 2026-05-29 | 74.65 | 74.65 | 69.1100 | 70.09 | -6.684% | 567,117 | +19.789% |
| 2026-05-28 | 72.98 | 76.01 | 72.9800 | 75.11 | +3.729% | 504,869 | +11.783% |
| 2026-05-27 | 72.42 | 74.17 | 71.8500 | 72.41 | -1.830% | 283,834 | +15.951% |
| 2026-05-26 | 77.93 | 80.11 | 73.1200 | 73.76 | -6.170% | 459,538 | +13.829% |
| 2026-05-22 | 75.84 | 78.86 | 75.7500 | 78.61 | +3.421% | 418,649 | +6.806% |
| 2026-05-21 | 76.45 | 77.06 | 75.7800 | 76.01 | +0.264% | 373,359 | +10.459% |
| 2026-05-20 | 75.50 | 79.01 | 75.0900 | 75.81 | +0.225% | 416,316 | +10.751% |
| 2026-05-19 | 72.74 | 75.64 | 71.7500 | 75.64 | +4.547% | 484,203 | +10.999% |
| 2026-05-18 | 69.46 | 73.90 | 68.9700 | 72.35 | +3.981% | 635,031 | +16.047% |
| 2026-05-15 | 67.99 | 69.63 | 67.1100 | 69.58 | +3.127% | 307,754 | +20.667% |
| 2026-05-14 | 67.48 | 67.69 | 65.3500 | 67.47 | +0.044% | 370,542 | +24.440% |
| 2026-05-13 | 68.20 | 68.35 | 65.3500 | 67.44 | -0.838% | 252,891 | +24.496% |
| 2026-05-12 | 67.54 | 69.90 | 67.3200 | 68.01 | +1.130% | 290,933 | +23.452% |
| 2026-05-11 | 66.25 | 68.24 | 65.2800 | 67.25 | +3.701% | 328,400 | +24.848% |
| 2026-05-08 | 63.07 | 64.92 | 62.8200 | 64.85 | +1.773% | 276,962 | +29.468% |
| 2026-05-07 | 64.52 | 66.91 | 61.2300 | 63.72 | -3.323% | 514,535 | +31.764% |
| 2026-05-06 | 64.52 | 66.15 | 63.5300 | 65.91 | -0.453% | 377,482 | +27.386% |
| 2026-05-05 | 64.49 | 66.39 | 64.0100 | 66.21 | +1.674% | 300,691 | +26.809% |
| 2026-05-04 | 65.99 | 66.40 | 64.7800 | 65.12 | -1.453% | 619,315 | +28.931% |
| 2026-05-01 | 68.89 | 69.61 | 65.3900 | 66.08 | -3.730% | 422,828 | +27.058% |
| 2026-04-30 | 67.93 | 69.53 | 66.3800 | 68.64 | 0.000% | 419,118 | +22.319% |
| 2026-04-29 | 69.50 | 71.55 | 68.6000 | 68.64 | +0.852% | 292,031 | +22.319% |
| 2026-04-28 | 69.50 | 69.66 | 67.8150 | 68.06 | -1.903% | 99,420 | +23.362% |
| 2026-04-27 | 69.67 | 69.81 | 68.8900 | 69.38 | +1.418% | 120,340 | +21.015% |
| 2026-04-24 | 69.19 | 69.29 | 67.1800 | 68.41 | -2.005% | 142,655 | +22.731% |
| 2026-04-23 | 68.94 | 70.50 | 67.6700 | 69.81 | +2.828% | 169,282 | +20.269% |
| 2026-04-22 | 67.90 | 68.71 | 67.4300 | 67.89 | +1.343% | 115,954 | +23.671% |
| 2026-04-21 | 67.95 | 68.38 | 66.9800 | 66.99 | -1.005% | 187,981 | +25.332% |
| 2026-04-20 | 66.93 | 67.94 | 66.2100 | 67.67 | +0.804% | 187,504 | +24.073% |
| 2026-04-17 | 67.77 | 67.95 | 65.2900 | 67.13 | -3.215% | 319,126 | +25.071% |
| 2026-04-16 | 68.93 | 69.75 | 68.2100 | 69.36 | +2.437% | 216,779 | +21.050% |
| 2026-04-15 | 66.41 | 68.22 | 66.2100 | 67.71 | +2.266% | 165,168 | +23.999% |
| 2026-04-14 | 68.31 | 68.31 | 65.9300 | 66.21 | -1.998% | 220,471 | +26.809% |
| 2026-04-13 | 68.50 | 70.67 | 67.2500 | 67.56 | -0.545% | 309,696 | +24.275% |
| 2026-04-10 | 64.42 | 68.66 | 64.1100 | 67.93 | +6.357% | 525,743 | +23.598% |
| 2026-04-09 | 68.57 | 68.57 | 61.3100 | 63.87 | -7.003% | 898,305 | +31.455% |
| 2026-04-08 | 69.42 | 70.40 | 68.0100 | 68.68 | -3.796% | 301,786 | +22.248% |
| 2026-04-07 | 69.04 | 71.61 | 68.1500 | 71.39 | +4.432% | 191,837 | +17.608% |
| 2026-04-06 | 70.16 | 71.18 | 68.1300 | 68.36 | -1.028% | 192,454 | +22.820% |
| 2026-04-02 | 66.89 | 71.06 | 66.8900 | 69.07 | +4.304% | 336,755 | +21.558% |
| 2026-04-01 | 68.93 | 68.93 | 65.9300 | 66.22 | -4.126% | 563,752 | +26.789% |
| 2026-03-31 | 68.67 | 70.20 | 68.6700 | 69.07 | +1.544% | 597,507 | +21.558% |
| 2026-03-30 | 72.83 | 72.83 | 67.4600 | 68.02 | -5.528% | 442,223 | +23.434% |
| 2026-03-27 | 72.86 | 73.38 | 71.4400 | 72.00 | -0.990% | 278,264 | +16.611% |
| 2026-03-26 | 73.41 | 75.01 | 72.5400 | 72.72 | +1.183% | 271,257 | +15.457% |
| 2026-03-25 | 73.17 | 73.89 | 71.6900 | 71.87 | -0.636% | 268,354 | +16.822% |
| 2026-03-24 | 72.30 | 74.93 | 72.1900 | 72.33 | +0.263% | 285,019 | +16.079% |
| 2026-03-23 | 70.91 | 73.54 | 70.8500 | 72.14 | +1.763% | 360,584 | +16.385% |
| 2026-03-20 | 69.95 | 72.94 | 69.4100 | 70.89 | -0.197% | 736,091 | +18.437% |
| 2026-03-19 | 77.74 | 77.74 | 70.2000 | 71.03 | -8.596% | 932,905 | +18.204% |
| 2026-03-18 | 78.19 | 79.57 | 77.3100 | 77.71 | +0.193% | 517,560 | +8.043% |
| 2026-03-17 | 71.70 | 78.37 | 71.7000 | 77.56 | +9.116% | 717,880 | +8.252% |
| 2026-03-16 | 74.43 | 74.43 | 70.6800 | 71.08 | -4.795% | 535,896 | +18.120% |
| 2026-03-13 | 73.98 | 76.34 | 72.8400 | 74.66 | +2.809% | 339,738 | +12.456% |
| 2026-03-12 | 70.11 | 73.47 | 69.9900 | 72.62 | +2.745% | 354,516 | +15.616% |
| 2026-03-11 | 70.72 | 71.26 | 69.9600 | 70.68 | -0.198% | 239,692 | +18.789% |
| 2026-03-10 | 70.77 | 73.25 | 69.8800 | 70.82 | -3.225% | 300,379 | +18.554% |
| 2026-03-09 | 71.78 | 74.43 | 70.6200 | 73.18 | +1.119% | 488,208 | +14.731% |
| 2026-03-06 | 73.44 | 75.36 | 72.3200 | 72.37 | -2.807% | 530,058 | +16.015% |
| 2026-03-05 | 74.60 | 75.55 | 71.6600 | 74.46 | +0.148% | 436,908 | +12.759% |
| 2026-03-04 | 72.31 | 75.82 | 72.3100 | 74.35 | +1.502% | 307,900 | +12.925% |
| 2026-03-03 | 71.97 | 74.06 | 70.8600 | 73.25 | -0.987% | 387,643 | +14.621% |
| 2026-03-02 | 75.50 | 75.50 | 73.2200 | 73.98 | -0.671% | 517,581 | +13.490% |
| 2026-02-27 | 75.00 | 75.00 | 73.1400 | 74.48 | +0.215% | 981,177 | +12.728% |
| 2026-02-26 | 69.64 | 75.90 | 68.7200 | 74.32 | +13.172% | 1,039,185 | +12.971% |
| 2026-02-25 | 67.15 | 67.15 | 64.1300 | 65.67 | -0.500% | 84,885 | +27.851% |
| 2026-02-24 | 65.93 | 66.85 | 64.7800 | 66.00 | -0.841% | 367,525 | +27.212% |
| 2026-02-23 | 69.00 | 70.22 | 65.5500 | 66.56 | -3.016% | 526,200 | +26.142% |
| 2026-02-20 | 66.97 | 68.81 | 66.2700 | 68.63 | +2.770% | 537,858 | +22.337% |
| 2026-02-19 | 63.19 | 68.19 | 63.1900 | 66.78 | +6.473% | 631,715 | +25.726% |
| 2026-02-18 | 64.50 | 64.86 | 62.3000 | 62.72 | -1.816% | 449,991 | +33.865% |
| 2026-02-17 | 65.01 | 65.15 | 61.1800 | 63.88 | -2.294% | 503,775 | +31.434% |
| 2026-02-13 | 60.50 | 65.48 | 60.2400 | 65.38 | +9.772% | 757,106 | +28.418% |
| 2026-02-12 | 62.52 | 63.74 | 59.0800 | 59.56 | -3.609% | 440,896 | +40.967% |
| 2026-02-11 | 59.35 | 62.50 | 57.6400 | 61.79 | +6.187% | 692,286 | +35.880% |
| 2026-02-10 | 57.31 | 58.67 | 56.4500 | 58.19 | +2.070% | 577,847 | +44.286% |
| 2026-02-09 | 56.68 | 57.52 | 54.7600 | 57.01 | +0.600% | 401,029 | +47.272% |
| 2026-02-06 | 55.31 | 57.44 | 54.6300 | 56.67 | +3.905% | 907,549 | +48.156% |
| 2026-02-05 | 54.56 | 55.46 | 53.2900 | 54.54 | -1.712% | 483,390 | +53.942% |
| 2026-02-04 | 54.62 | 55.72 | 53.3800 | 55.49 | +2.456% | 782,886 | +51.307% |
| 2026-02-03 | 54.69 | 55.53 | 53.1800 | 54.16 | -0.368% | 521,052 | +55.022% |
| 2026-02-02 | 54.78 | 56.03 | 54.0900 | 54.36 | -5.412% | 381,080 | +54.452% |
| 2026-01-30 | 58.50 | 58.50 | 55.6300 | 57.47 | -3.751% | 295,349 | +46.094% |
| 2026-01-29 | 60.07 | 60.60 | 57.9500 | 59.71 | +1.825% | 361,715 | +40.613% |
| 2026-01-28 | 57.40 | 59.24 | 56.7600 | 58.64 | +3.953% | 1,047,700 | +43.179% |
| 2026-01-27 | 56.49 | 57.25 | 54.6700 | 56.41 | -0.948% | 499,163 | +48.839% |
| 2026-01-26 | 60.24 | 60.41 | 56.3400 | 56.95 | -5.852% | 464,208 | +47.428% |
| 2026-01-23 | 61.00 | 63.67 | 60.0500 | 60.49 | +1.238% | 406,223 | +38.800% |
| 2026-01-22 | 60.70 | 61.38 | 59.1000 | 59.75 | +2.015% | 698,066 | +40.519% |
| 2026-01-21 | 57.50 | 60.06 | 57.2500 | 58.57 | +2.503% | 530,579 | +43.350% |
| 2026-01-20 | 60.01 | 60.01 | 57.1400 | 57.14 | -5.896% | 369,130 | +46.937% |
| 2026-01-16 | 59.59 | 60.72 | 58.3300 | 60.72 | +1.505% | 220,652 | +38.274% |
| 2026-01-15 | 58.26 | 60.02 | 56.8700 | 59.82 | +2.713% | 368,583 | +40.354% |
| 2026-01-14 | 56.33 | 58.96 | 56.3300 | 58.24 | +5.013% | 513,884 | +44.162% |
| 2026-01-13 | 52.71 | 55.59 | 52.1500 | 55.46 | +6.531% | 488,838 | +51.388% |
| 2026-01-12 | 49.29 | 52.78 | 49.0100 | 52.06 | +3.028% | 497,787 | +61.275% |
| 2026-01-09 | 47.91 | 50.78 | 47.9100 | 50.53 | +7.146% | 647,694 | +66.159% |
| 2026-01-08 | 44.53 | 48.38 | 44.2500 | 47.16 | +6.600% | 731,958 | +78.032% |
| 2026-01-07 | 46.81 | 46.81 | 43.8700 | 44.24 | -3.067% | 621,678 | +89.783% |
| 2026-01-06 | 46.21 | 46.64 | 45.1600 | 45.64 | -2.249% | 583,290 | +83.961% |
| 2026-01-05 | 48.46 | 48.46 | 46.0200 | 46.69 | -3.732% | 667,646 | +79.824% |
| 2026-01-02 | 49.87 | 49.88 | 47.2400 | 48.50 | -0.919% | 612,654 | +73.113% |
| 2025-12-31 | 49.22 | 49.49 | 48.1400 | 48.95 | -2.587% | 1,041,037 | +71.522% |
| 2025-12-30 | 51.49 | 51.51 | 49.9500 | 50.25 | -2.332% | 694,197 | +67.085% |
| 2025-12-29 | 52.29 | 52.74 | 51.1300 | 51.45 | -1.172% | 409,162 | +63.188% |
| 2025-12-26 | 52.84 | 52.84 | 51.5500 | 52.06 | -1.959% | 260,999 | +61.275% |
| 2025-12-24 | 52.76 | 53.52 | 52.7100 | 53.10 | -0.019% | 81,848 | +58.117% |
| 2025-12-23 | 53.80 | 54.09 | 52.2800 | 53.11 | -1.007% | 253,930 | +58.087% |
| 2025-12-22 | 54.90 | 55.98 | 53.3500 | 53.65 | +2.307% | 295,683 | +56.496% |
| 2025-12-19 | 52.41 | 53.76 | 52.3600 | 52.44 | -0.342% | 573,560 | +60.107% |
| 2025-12-18 | 53.51 | 55.00 | 52.6000 | 52.62 | -0.867% | 392,087 | +59.559% |
| 2025-12-17 | 51.25 | 53.72 | 50.7400 | 53.08 | +5.276% | 410,573 | +58.176% |
| 2025-12-16 | 51.89 | 52.17 | 49.8900 | 50.42 | -3.613% | 556,395 | +66.521% |
| 2025-12-15 | 55.76 | 55.76 | 51.2200 | 52.31 | -5.578% | 395,365 | +60.505% |
| 2025-12-12 | 56.88 | 57.00 | 55.3200 | 55.40 | -2.086% | 393,420 | +51.552% |
| 2025-12-11 | 55.53 | 56.99 | 55.3300 | 56.58 | +0.159% | 354,965 | +48.392% |
| 2025-12-10 | 56.62 | 57.82 | 56.1500 | 56.49 | -0.370% | 205,613 | +48.628% |
| 2025-12-09 | 57.49 | 57.63 | 56.0300 | 56.70 | -1.374% | 201,010 | +48.078% |
| 2025-12-08 | 58.62 | 59.51 | 56.9200 | 57.49 | -3.670% | 261,312 | +46.043% |
| 2025-12-05 | 59.49 | 61.04 | 59.4900 | 59.68 | +0.438% | 210,678 | +40.684% |
| 2025-12-04 | 60.25 | 60.46 | 58.8600 | 59.42 | -1.915% | 232,496 | +41.299% |
| 2025-12-03 | 55.83 | 60.69 | 55.8300 | 60.58 | +9.966% | 499,346 | +38.594% |
| 2025-12-02 | 56.83 | 56.83 | 54.8100 | 55.09 | -1.361% | 291,257 | +52.405% |
| 2025-12-01 | 55.23 | 56.18 | 54.8600 | 55.85 | -1.897% | 213,803 | +50.331% |
| 2025-11-28 | 57.42 | 57.80 | 56.7100 | 56.93 | -0.193% | 182,376 | +47.479% |
| 2025-11-26 | 55.58 | 58.18 | 55.5800 | 57.04 | +1.766% | 385,050 | +47.195% |
| 2025-11-25 | 56.01 | 56.21 | 54.4700 | 56.05 | -1.199% | 371,626 | +49.795% |
| 2025-11-24 | 58.06 | 58.06 | 55.6900 | 56.73 | -0.839% | 486,011 | +47.999% |
| 2025-11-21 | 58.94 | 59.64 | 57.0500 | 57.21 | -3.913% | 359,656 | +46.758% |
| 2025-11-20 | 65.75 | 65.75 | 59.0600 | 59.54 | -7.676% | 484,792 | +41.014% |
| 2025-11-19 | 61.81 | 64.83 | 61.4000 | 64.49 | +3.865% | 712,089 | +30.191% |
| 2025-11-18 | 59.26 | 62.21 | 56.7500 | 62.09 | +0.469% | 1,368,479 | +35.223% |
| 2025-11-17 | 70.90 | 70.90 | 61.0800 | 61.80 | -17.058% | 1,782,134 | +35.858% |
| 2025-11-14 | 73.64 | 77.21 | 73.6400 | 74.51 | +2.617% | 372,079 | +12.683% |
| 2025-11-13 | 77.43 | 77.51 | 69.8800 | 72.61 | -10.546% | 732,748 | +15.631% |
| 2025-11-12 | 84.46 | 84.50 | 77.9100 | 81.17 | -5.053% | 433,377 | +3.437% |
| 2025-11-11 | 76.53 | 85.55 | 76.2900 | 85.49 | +14.598% | 690,715 | -1.790% |
| 2025-11-10 | 69.78 | 74.98 | 69.7800 | 74.60 | +7.866% | 487,089 | +12.547% |
| 2025-11-07 | 65.60 | 69.44 | 64.8600 | 69.16 | +4.204% | 385,551 | +21.400% |
| 2025-11-06 | 62.60 | 66.54 | 61.7700 | 66.37 | +8.218% | 433,830 | +26.503% |
| 2025-11-05 | 59.47 | 62.00 | 59.4700 | 61.33 | +3.844% | 191,496 | +36.899% |
| 2025-11-04 | 59.03 | 60.24 | 58.4200 | 59.06 | -3.402% | 400,134 | +42.161% |
| 2025-11-03 | 59.65 | 61.43 | 58.6700 | 61.14 | +3.434% | 262,267 | +37.324% |
| 2025-10-31 | 59.13 | 60.08 | 58.8200 | 59.11 | -0.270% | 271,373 | +42.040% |
| 2025-10-30 | 59.58 | 59.71 | 58.8800 | 59.27 | -1.365% | 222,655 | +41.657% |
| 2025-10-29 | 60.19 | 61.49 | 59.8500 | 60.09 | +0.167% | 269,332 | +39.724% |
| 2025-10-28 | 59.41 | 60.64 | 59.0000 | 59.99 | +0.705% | 295,072 | +39.957% |
| 2025-10-27 | 59.25 | 60.44 | 58.7700 | 59.57 | +0.067% | 434,134 | +40.943% |
| 2025-10-24 | 60.10 | 60.39 | 59.2100 | 59.53 | -0.301% | 292,496 | +41.038% |
| 2025-10-23 | 57.87 | 59.82 | 57.4000 | 59.71 | +5.234% | 338,053 | +40.613% |
| 2025-10-22 | 56.58 | 57.12 | 55.4800 | 56.74 | +0.407% | 419,194 | +47.973% |
| 2025-10-21 | 55.48 | 56.81 | 55.4200 | 56.51 | +1.127% | 221,406 | +48.575% |
| 2025-10-20 | 55.50 | 56.20 | 55.4200 | 55.88 | +3.367% | 279,090 | +50.251% |
| 2025-10-17 | 53.74 | 54.47 | 53.4800 | 54.06 | +1.274% | 412,651 | +55.309% |
| 2025-10-16 | 53.78 | 54.69 | 52.8300 | 53.38 | +0.395% | 288,745 | +57.287% |
| 2025-10-15 | 53.46 | 54.61 | 52.6900 | 53.17 | +3.183% | 516,960 | +57.909% |
| 2025-10-14 | 51.05 | 52.47 | 50.8500 | 51.53 | -0.540% | 223,793 | +62.934% |
| 2025-10-13 | 51.29 | 51.81 | 51.1200 | 51.81 | +6.125% | 537,340 | +62.054% |
| 2025-10-10 | 52.60 | 52.60 | 48.8000 | 48.82 | -7.991% | 580,656 | +71.979% |
| 2025-10-09 | 54.49 | 55.61 | 52.3400 | 53.06 | -1.832% | 429,691 | +58.236% |
| 2025-10-08 | 54.54 | 55.05 | 53.4000 | 54.05 | -0.716% | 301,389 | +55.338% |
| 2025-10-07 | 56.65 | 56.65 | 53.6600 | 54.44 | -4.658% | 430,033 | +54.225% |
| 2025-10-06 | 56.88 | 57.89 | 56.2600 | 57.10 | +0.723% | 375,972 | +47.040% |
| 2025-10-03 | 56.42 | 57.15 | 55.5000 | 56.69 | +0.230% | 545,190 | +48.104% |
| 2025-10-02 | 55.21 | 57.16 | 54.8600 | 56.56 | +1.745% | 333,235 | +48.444% |
| 2025-10-01 | 52.74 | 55.69 | 52.7400 | 55.59 | +4.160% | 611,014 | +51.034% |
| 2025-09-30 | 52.87 | 53.71 | 51.9100 | 53.37 | +1.060% | 565,331 | +57.317% |
| 2025-09-29 | 54.57 | 54.57 | 52.5800 | 52.81 | -3.243% | 513,952 | +58.985% |
| 2025-09-26 | 54.38 | 54.65 | 53.8800 | 54.58 | +0.423% | 270,515 | +53.829% |
| 2025-09-25 | 53.62 | 55.01 | 53.2000 | 54.35 | -0.257% | 245,138 | +54.480% |
| 2025-09-24 | 57.41 | 57.58 | 54.0600 | 54.49 | -4.721% | 482,885 | +54.083% |
| 2025-09-23 | 55.70 | 60.92 | 55.0900 | 57.19 | +9.496% | 1,289,729 | +46.809% |
| 2025-09-22 | 51.50 | 52.23 | 50.8200 | 52.23 | +1.477% | 277,996 | +60.751% |
| 2025-09-19 | 52.79 | 52.79 | 51.1500 | 51.47 | -2.352% | 504,898 | +63.124% |
| 2025-09-18 | 53.04 | 54.11 | 52.5000 | 52.71 | +1.561% | 357,980 | +59.287% |
| 2025-09-17 | 52.16 | 52.93 | 51.6000 | 51.90 | -0.537% | 296,718 | +61.773% |
| 2025-09-16 | 51.81 | 52.42 | 51.5600 | 52.18 | +0.987% | 214,068 | +60.905% |
| 2025-09-15 | 53.87 | 54.03 | 51.4000 | 51.67 | -3.366% | 400,367 | +62.493% |
| 2025-09-12 | 52.33 | 53.96 | 52.2800 | 53.47 | +3.304% | 381,955 | +57.023% |
| 2025-09-11 | 52.39 | 52.40 | 51.5100 | 51.76 | -1.184% | 220,820 | +62.210% |
| 2025-09-10 | 51.62 | 52.42 | 51.0600 | 52.38 | +2.505% | 343,145 | +60.290% |
| 2025-09-09 | 51.65 | 51.83 | 50.8600 | 51.10 | -0.215% | 424,628 | +64.305% |
| 2025-09-08 | 52.28 | 52.28 | 51.0700 | 51.21 | -1.727% | 356,347 | +63.952% |
| 2025-09-05 | 54.13 | 54.63 | 51.8200 | 52.11 | -3.874% | 253,688 | +61.121% |
| 2025-09-04 | 52.91 | 54.39 | 52.8100 | 54.21 | +1.994% | 250,587 | +54.879% |
| 2025-09-03 | 54.44 | 55.15 | 52.9900 | 53.15 | -3.504% | 380,313 | +57.968% |
| 2025-09-02 | 52.82 | 55.47 | 52.4900 | 55.08 | +3.651% | 568,010 | +52.433% |
| 2025-08-29 | 52.74 | 53.15 | 51.8500 | 53.14 | +1.335% | 238,927 | +57.998% |
| 2025-08-28 | 52.03 | 53.34 | 51.9700 | 52.44 | +1.118% | 209,217 | +60.107% |
| 2025-08-27 | 52.72 | 52.79 | 51.7500 | 51.86 | -1.482% | 216,391 | +61.897% |
| 2025-08-26 | 53.28 | 53.28 | 52.4300 | 52.64 | +1.036% | 299,966 | +59.498% |
| 2025-08-25 | 53.98 | 54.09 | 51.9900 | 52.10 | -3.572% | 317,513 | +61.152% |
| 2025-08-22 | 53.74 | 54.90 | 53.5800 | 54.03 | +1.828% | 295,374 | +55.395% |
| 2025-08-21 | 53.65 | 54.26 | 52.8500 | 53.06 | -1.210% | 344,427 | +58.236% |
| 2025-08-20 | 54.30 | 54.58 | 53.2000 | 53.71 | -0.260% | 502,094 | +56.321% |
| 2025-08-19 | 53.01 | 54.47 | 52.9800 | 53.85 | +2.611% | 646,088 | +55.915% |
| 2025-08-18 | 52.22 | 52.92 | 51.6800 | 52.48 | +1.784% | 942,511 | +59.985% |
| 2025-08-15 | 52.08 | 52.64 | 51.5100 | 51.56 | -3.860% | 777,460 | +62.839% |
| 2025-08-14 | 52.03 | 54.39 | 51.9700 | 53.63 | +3.016% | 899,841 | +56.554% |
| 2025-08-13 | 52.26 | 52.45 | 51.3200 | 52.06 | -0.649% | 601,404 | +61.275% |
| 2025-08-12 | 51.37 | 53.10 | 51.2600 | 52.40 | +2.364% | 637,287 | +60.229% |
| 2025-08-11 | 51.17 | 51.87 | 50.8200 | 51.19 | -0.756% | 533,911 | +64.016% |
| 2025-08-08 | 51.15 | 53.04 | 50.6200 | 51.58 | +1.495% | 958,483 | +62.776% |
| 2025-08-07 | 59.76 | 59.76 | 50.8200 | 50.82 | -14.416% | 1,327,240 | +65.211% |
| 2025-08-06 | 59.94 | 60.10 | 58.9900 | 59.38 | +0.457% | 540,669 | +41.394% |
| 2025-08-05 | 58.19 | 59.46 | 56.9600 | 59.11 | +2.125% | 449,608 | +42.040% |
| 2025-08-04 | 56.87 | 58.20 | 56.8500 | 57.88 | +4.477% | 318,222 | +45.059% |
| 2025-08-01 | 55.59 | 56.59 | 54.6700 | 55.40 | -2.034% | 440,626 | +51.552% |
| 2025-07-31 | 59.12 | 59.71 | 56.4000 | 56.55 | -2.264% | 544,571 | +48.470% |
| 2025-07-30 | 58.09 | 58.15 | 56.4100 | 57.86 | -0.259% | 503,466 | +45.109% |
| 2025-07-29 | 55.21 | 58.92 | 55.2100 | 58.01 | +5.588% | 736,516 | +44.734% |
| 2025-07-28 | 56.69 | 57.09 | 53.8700 | 54.94 | -2.727% | 908,691 | +52.821% |
| 2025-07-25 | 53.49 | 57.12 | 53.4900 | 56.48 | +5.196% | 1,180,703 | +48.654% |
| 2025-07-24 | 50.80 | 54.56 | 48.6700 | 53.69 | +1.821% | 2,824,233 | +56.379% |
| 2025-07-23 | 53.09 | 53.57 | 51.7000 | 52.73 | +0.726% | 273,890 | +59.226% |
| 2025-07-22 | 54.50 | 54.67 | 52.2200 | 52.35 | -3.874% | 1,019,418 | +60.382% |
| 2025-07-21 | 56.75 | 56.75 | 53.9900 | 54.46 | -2.384% | 1,035,249 | +54.168% |
| 2025-07-18 | 56.53 | 57.37 | 55.2900 | 55.79 | -0.197% | 441,736 | +50.493% |
| 2025-07-17 | 56.69 | 57.78 | 55.6500 | 55.90 | -0.089% | 720,113 | +50.197% |
| 2025-07-16 | 57.33 | 57.33 | 55.2400 | 55.95 | -1.756% | 615,266 | +50.063% |
| 2025-07-15 | 59.12 | 59.12 | 56.3200 | 56.95 | -3.784% | 965,801 | +47.428% |
| 2025-07-14 | 59.81 | 60.12 | 58.3900 | 59.19 | -0.838% | 523,574 | +41.848% |
| 2025-07-11 | 62.05 | 62.83 | 59.6900 | 59.69 | -4.709% | 526,368 | +40.660% |
| 2025-07-10 | 61.84 | 63.40 | 60.7800 | 62.64 | +1.672% | 423,090 | +34.036% |
| 2025-07-09 | 63.10 | 63.62 | 61.4300 | 61.61 | -2.716% | 447,046 | +36.277% |
| 2025-07-08 | 64.62 | 64.94 | 63.2150 | 63.33 | -1.600% | 351,492 | +32.575% |
| 2025-07-07 | 65.89 | 65.89 | 63.8000 | 64.36 | -4.026% | 514,197 | +30.454% |
| 2025-07-03 | 67.65 | 67.65 | 66.1400 | 67.06 | -0.119% | 121,865 | +25.201% |
| 2025-07-02 | 66.17 | 67.20 | 64.8800 | 67.14 | +1.130% | 1,056,141 | +25.052% |
| 2025-07-01 | 66.50 | 68.21 | 65.3100 | 66.39 | -1.804% | 552,222 | +26.465% |
| 2025-06-30 | 67.39 | 68.72 | 67.2200 | 67.61 | +0.193% | 513,693 | +24.183% |
| 2025-06-27 | 67.87 | 70.42 | 66.7300 | 67.48 | +0.059% | 768,002 | +24.422% |
| 2025-06-26 | 67.39 | 67.57 | 65.8100 | 67.44 | +1.781% | 338,992 | +24.496% |
| 2025-06-25 | 68.82 | 69.16 | 66.1300 | 66.26 | -4.082% | 312,669 | +26.713% |
| 2025-06-24 | 67.44 | 69.12 | 65.8500 | 69.08 | +3.197% | 532,048 | +21.540% |
| 2025-06-23 | 69.11 | 69.11 | 66.4000 | 66.94 | -2.619% | 462,603 | +25.426% |
| 2025-06-20 | 71.88 | 71.88 | 68.6600 | 68.74 | -3.047% | 754,228 | +22.141% |
| 2025-06-18 | 70.50 | 71.04 | 69.4300 | 70.90 | +0.682% | 237,961 | +18.420% |
| 2025-06-17 | 70.74 | 71.15 | 70.1500 | 70.42 | -0.368% | 267,600 | +19.227% |
| 2025-06-16 | 73.32 | 74.08 | 70.5400 | 70.68 | -2.510% | 229,515 | +18.789% |
| 2025-06-13 | 73.04 | 74.40 | 71.6800 | 72.50 | -0.385% | 424,645 | +15.807% |
| 2025-06-12 | 70.75 | 73.02 | 70.4700 | 72.78 | +2.855% | 327,465 | +15.361% |
| 2025-06-11 | 71.82 | 72.11 | 70.0700 | 70.76 | -3.148% | 443,981 | +18.655% |
| 2025-06-10 | 72.84 | 73.18 | 71.8400 | 73.06 | +0.027% | 508,019 | +14.919% |
| 2025-06-09 | 73.94 | 73.94 | 71.6800 | 73.04 | -0.450% | 355,043 | +14.951% |
| 2025-06-06 | 72.96 | 74.30 | 71.4200 | 73.37 | +2.045% | 388,805 | +14.434% |
| 2025-06-05 | 71.71 | 72.83 | 71.5600 | 71.90 | -0.526% | 316,360 | +16.773% |
| 2025-06-04 | 72.61 | 73.21 | 71.2200 | 72.28 | -0.303% | 335,303 | +16.159% |
| 2025-06-03 | 72.75 | 72.90 | 70.7500 | 72.50 | -0.467% | 352,041 | +15.807% |
| 2025-06-02 | 70.72 | 72.84 | 70.7200 | 72.84 | +1.974% | 305,833 | +15.266% |
| 2025-05-30 | 73.00 | 73.01 | 70.4300 | 71.43 | -3.759% | 599,144 | +17.542% |
| 2025-05-29 | 75.51 | 75.52 | 72.4900 | 74.22 | -2.470% | 406,496 | +13.123% |
| 2025-05-28 | 76.60 | 76.64 | 75.1000 | 76.10 | -0.079% | 329,454 | +10.329% |
| 2025-05-27 | 78.21 | 78.88 | 75.3900 | 76.16 | -2.919% | 511,032 | +10.242% |
| 2025-05-23 | 77.50 | 78.61 | 11.6900 | 78.45 | +0.307% | 266,651 | +7.024% |
| 2025-05-22 | 80.00 | 80.00 | 9.7500 | 78.21 | -2.772% | 656,476 | +7.352% |
| 2025-05-21 | 83.70 | 84.46 | 80.4400 | 80.44 | -3.929% | 525,059 | +4.376% |
| 2025-05-20 | 86.08 | 86.61 | 83.1200 | 83.73 | -0.817% | 495,432 | +0.275% |
| 2025-05-19 | 83.06 | 85.51 | 80.2100 | 84.42 | -0.071% | 511,180 | -0.545% |
| 2025-05-16 | 81.47 | 84.76 | 81.4700 | 84.48 | +5.166% | 503,109 | -0.616% |
| 2025-05-15 | 78.27 | 80.43 | 78.2700 | 80.33 | +2.475% | 277,263 | +4.519% |
| 2025-05-14 | 80.42 | 80.42 | 78.3900 | 78.39 | -0.797% | 479,686 | +7.105% |
| 2025-05-13 | 76.41 | 79.24 | 76.4100 | 79.02 | +8.395% | 409,553 | +6.252% |
| 2025-05-12 | 72.90 | 73.92 | 71.0600 | 72.90 | +3.920% | 329,660 | +15.171% |
| 2025-05-09 | 70.25 | 71.24 | 67.9000 | 70.15 | +1.373% | 476,863 | +19.686% |
| 2025-05-08 | 73.69 | 73.69 | 69.0900 | 69.20 | -11.077% | 848,685 | +21.329% |
| 2025-05-07 | 78.00 | 78.39 | 77.8200 | 77.82 | -0.231% | 317,948 | +7.890% |
| 2025-05-06 | 76.43 | 79.34 | 76.4300 | 78.00 | +1.629% | 237,716 | +7.641% |
| 2025-05-05 | 76.81 | 77.62 | 75.8300 | 76.75 | -2.292% | 288,844 | +9.394% |
| 2025-05-02 | 76.95 | 78.81 | 76.0800 | 78.55 | +4.719% | 284,012 | +6.887% |
| 2025-05-01 | 72.80 | 75.55 | 72.0300 | 75.01 | +3.619% | 408,905 | +11.932% |
| 2025-04-30 | 71.03 | 73.27 | 69.3700 | 72.39 | -2.584% | 320,706 | +15.983% |
| 2025-04-29 | 74.24 | 74.61 | 73.0300 | 74.31 | +0.175% | 272,676 | +12.986% |
| 2025-04-28 | 72.50 | 74.88 | 71.6000 | 74.18 | +3.114% | 595,642 | +13.184% |
| 2025-04-25 | 71.75 | 72.28 | 70.8100 | 71.94 | -0.111% | 229,828 | +16.708% |
| 2025-04-24 | 71.07 | 72.50 | 70.7800 | 72.02 | +3.003% | 331,256 | +16.579% |
| 2025-04-23 | 70.98 | 71.47 | 68.5600 | 69.92 | +2.462% | 359,377 | +20.080% |
| 2025-04-22 | 67.35 | 69.80 | 66.9500 | 68.24 | +4.390% | 347,976 | +23.036% |
| 2025-04-21 | 65.43 | 66.61 | 63.7400 | 65.37 | -5.329% | 295,988 | +28.438% |
| 2025-04-17 | 68.80 | 70.62 | 68.4600 | 69.05 | +2.509% | 276,613 | +21.593% |
| 2025-04-16 | 66.36 | 68.66 | 66.3600 | 67.36 | +0.793% | 342,163 | +24.644% |
| 2025-04-15 | 67.53 | 69.03 | 66.3800 | 66.83 | -1.474% | 219,638 | +25.632% |
| 2025-04-14 | 67.49 | 68.36 | 65.0100 | 67.83 | 0.000% | 278,447 | +23.780% |