LXP
LXP Industrial Trust
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
60.99USD-0.033%(-0.02)726,942
Pre-marketOct 9, 2026 8:45:30 AM EDT
61.00USD-0.016%(-0.01)
LXP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 61.01 | 61.01 | 60.97 | 61.00 | -0.016% | 726,942 | 0.000% | |
| 2026-10-08 | 60.98 | 61.03 | 60.95 | 61.01 | +0.082% | 750,885 | -0.016% | |
| 2026-10-07 | 60.96 | 61.02 | 60.95 | 60.96 | +0.016% | 993,860 | +0.066% | |
| 2026-10-06 | 60.93 | 60.97 | 60.93 | 60.95 | +0.049% | 886,556 | +0.082% | |
| 2026-10-05 | 60.94 | 61.00 | 60.92 | 60.92 | -0.049% | 941,744 | +0.131% | |
| 2026-10-02 | 60.97 | 61.00 | 60.92 | 60.95 | 0.000% | 625,218 | +0.082% | |
| 2026-10-01 | 60.91 | 60.96 | 60.90 | 60.95 | +0.049% | 758,607 | +0.082% | |
| 2026-09-30 | 60.90 | 60.95 | 60.90 | 60.92 | +0.049% | 1,442,475 | +0.131% | |
| 2026-09-29 | 60.92 | 60.94 | 60.88 | 60.89 | -0.033% | 1,166,345 | +0.181% | |
| 2026-09-28 | 60.88 | 60.95 | 60.86 | 60.91 | +0.049% | 1,209,521 | +0.148% | |
| 2026-09-25 | 60.92 | 61.01 | 60.87 | 60.88 | -0.082% | 1,113,615 | +0.197% | |
| 2026-09-24 | 60.89 | 61.04 | 60.88 | 60.93 | +0.082% | 725,587 | +0.115% | |
| 2026-09-23 | 60.84 | 60.89 | 60.84 | 60.88 | +0.016% | 875,429 | +0.197% | |
| 2026-09-22 | 60.87 | 60.88 | 60.83 | 60.87 | +0.016% | 498,209 | +0.214% | |
| 2026-09-21 | 60.87 | 60.87 | 60.80 | 60.86 | +0.082% | 728,542 | +0.230% | |
| 2026-09-18 | 60.78 | 60.85 | 60.78 | 60.81 | -0.099% | 1,034,024 | +0.312% | |
| 2026-09-17 | 60.95 | 60.96 | 60.81 | 60.87 | +0.033% | 372,726 | +0.214% | |
| 2026-09-16 | 60.89 | 60.90 | 60.78 | 60.85 | +0.066% | 978,423 | +0.247% | |
| 2026-09-15 | 60.81 | 60.88 | 60.78 | 60.81 | 0.000% | 637,821 | +0.312% | |
| 2026-09-14 | 60.89 | 60.89 | 60.77 | 60.81 | -0.049% | 1,081,292 | +0.312% | |
| 2026-09-11 | 60.99 | 60.99 | 60.79 | 60.84 | +0.033% | 757,551 | +0.263% | |
| 2026-09-10 | 60.79 | 60.87 | 60.72 | 60.82 | +0.066% | 621,710 | +0.296% | |
| 2026-09-09 | 60.78 | 60.80 | 60.65 | 60.78 | +0.016% | 1,618,879 | +0.362% | |
| 2026-09-08 | 60.70 | 60.81 | 60.70 | 60.77 | -0.016% | 1,203,790 | +0.378% | |
| 2026-09-04 | 60.65 | 60.81 | 60.65 | 60.78 | +0.099% | 606,225 | +0.362% | |
| 2026-09-03 | 60.80 | 60.82 | 60.67 | 60.72 | -0.016% | 1,279,045 | +0.461% | |
| 2026-09-02 | 60.86 | 60.86 | 60.70 | 60.73 | -0.132% | 844,415 | +0.445% | |
| 2026-09-01 | 60.70 | 60.85 | 60.67 | 60.81 | +0.165% | 1,014,316 | +0.312% | |
| 2026-08-31 | 60.75 | 60.89 | 60.67 | 60.71 | +0.033% | 989,250 | +0.478% | |
| 2026-08-28 | 61.08 | 61.12 | 60.66 | 60.69 | -0.606% | 410,710 | +0.511% | |
| 2026-08-27 | 60.93 | 61.12 | 60.92 | 61.06 | +0.115% | 449,764 | -0.098% | |
| 2026-08-26 | 61.06 | 61.10 | 60.94 | 60.99 | -0.049% | 348,185 | +0.016% | |
| 2026-08-25 | 61.15 | 61.15 | 60.88 | 61.02 | -0.164% | 348,536 | -0.033% | |
| 2026-08-24 | 61.02 | 61.19 | 60.96 | 61.12 | +0.361% | 300,003 | -0.196% | |
| 2026-08-21 | 61.09 | 61.09 | 60.82 | 60.90 | +0.033% | 379,487 | +0.164% | |
| 2026-08-20 | 60.69 | 61.00 | 60.69 | 60.88 | +0.082% | 364,562 | +0.197% | |
| 2026-08-19 | 60.70 | 60.87 | 60.59 | 60.83 | +0.429% | 573,495 | +0.279% | |
| 2026-08-18 | 60.72 | 60.72 | 60.55 | 60.57 | -0.148% | 558,670 | +0.710% | |
| 2026-08-17 | 60.56 | 60.70 | 60.56 | 60.66 | +0.149% | 529,220 | +0.561% | |
| 2026-08-14 | 60.74 | 60.83 | 60.52 | 60.57 | -0.296% | 666,465 | +0.710% | |
| 2026-08-13 | 60.72 | 60.77 | 60.56 | 60.75 | +0.082% | 918,237 | +0.412% | |
| 2026-08-12 | 60.71 | 60.73 | 60.62 | 60.70 | +0.066% | 362,916 | +0.494% | |
| 2026-08-11 | 60.75 | 60.76 | 60.60 | 60.66 | -0.099% | 339,589 | +0.561% | |
| 2026-08-10 | 60.56 | 60.75 | 60.52 | 60.72 | +0.264% | 745,603 | +0.461% | |
| 2026-08-07 | 60.55 | 60.64 | 60.55 | 60.56 | +0.017% | 606,742 | +0.727% | |
| 2026-08-06 | 60.68 | 60.68 | 60.51 | 60.55 | -0.148% | 1,792,050 | +0.743% | |
| 2026-08-05 | 60.67 | 60.68 | 60.54 | 60.64 | +0.149% | 675,282 | +0.594% | |
| 2026-08-04 | 60.43 | 60.68 | 60.42 | 60.55 | +0.199% | 1,495,161 | +0.743% | |
| 2026-08-03 | 60.56 | 60.61 | 60.42 | 60.43 | -0.165% | 744,818 | +0.943% | |
| 2026-07-31 | 60.73 | 60.77 | 60.51 | 60.53 | -0.329% | 657,363 | +0.776% | |
| 2026-07-30 | 60.83 | 60.83 | 60.51 | 60.73 | +0.099% | 505,169 | +0.445% | |
| 2026-07-29 | 60.89 | 60.93 | 60.65 | 60.67 | -0.296% | 664,594 | +0.544% | |
| 2026-07-28 | 60.88 | 60.91 | 60.63 | 60.85 | +0.313% | 723,349 | +0.247% | |
| 2026-07-27 | 60.81 | 61.10 | 60.66 | 60.66 | -0.247% | 796,467 | +0.561% | |
| 2026-07-24 | 61.10 | 61.10 | 60.53 | 60.81 | -0.016% | 1,024,547 | +0.312% | |
| 2026-07-23 | 61.12 | 61.15 | 60.73 | 60.82 | -0.540% | 783,766 | +0.296% | |
| 2026-07-22 | 60.90 | 61.28 | 60.86 | 61.15 | 0.000% | 1,365,394 | -0.245% | |
| 2026-07-21 | 60.90 | 61.15 | 60.73 | 61.15 | +0.493% | 1,843,386 | -0.245% | |
| 2026-07-20 | 60.77 | 61.61 | 60.53 | 60.85 | +3.999% | 3,191,783 | +0.247% | |
| 2026-07-17 | 57.60 | 59.00 | 57.60 | 58.51 | +0.775% | 596,818 | +4.256% | |
| 2026-07-16 | 56.33 | 58.23 | 56.33 | 58.06 | +3.586% | 619,313 | +5.064% | |
| 2026-07-15 | 55.45 | 56.23 | 55.18 | 56.05 | +1.835% | 649,775 | +8.831% | |
| 2026-07-14 | 54.94 | 55.76 | 54.75 | 55.04 | +0.677% | 671,424 | +10.828% | |
| 2026-07-13 | 55.01 | 55.30 | 54.56 | 54.67 | -0.690% | 432,080 | +11.579% | |
| 2026-07-10 | 55.28 | 55.28 | 54.58 | 55.05 | -0.018% | 317,429 | +10.808% | |
| 2026-07-09 | 55.58 | 55.91 | 54.98 | 55.06 | +0.255% | 424,770 | +10.788% | |
| 2026-07-08 | 55.87 | 56.27 | 54.84 | 54.92 | -2.451% | 417,689 | +11.071% | |
| 2026-07-07 | 56.06 | 56.93 | 55.92 | 56.30 | +1.186% | 509,075 | +8.348% | |
| 2026-07-06 | 55.60 | 55.99 | 55.30 | 55.64 | +0.144% | 269,625 | +9.633% | |
| 2026-07-02 | 54.98 | 55.60 | 54.98 | 55.56 | +1.833% | 317,940 | +9.791% | |
| 2026-07-01 | 54.09 | 55.49 | 53.89 | 54.56 | +1.262% | 500,013 | +11.804% | |
| 2026-06-30 | 54.06 | 54.70 | 53.75 | 53.88 | -2.515% | 585,221 | +13.215% | |
| 2026-06-29 | 54.85 | 55.30 | 54.31 | 55.27 | -0.594% | 672,552 | +10.367% | |
| 2026-06-26 | 54.68 | 55.62 | 54.17 | 55.60 | +2.243% | 2,261,492 | +9.712% | |
| 2026-06-25 | 54.12 | 54.51 | 53.35 | 54.38 | +1.078% | 374,719 | +12.174% | |
| 2026-06-24 | 54.34 | 54.68 | 53.50 | 53.80 | -0.903% | 466,838 | +13.383% | |
| 2026-06-23 | 54.04 | 54.66 | 53.92 | 54.29 | +0.836% | 476,348 | +12.360% | |
| 2026-06-22 | 53.27 | 54.28 | 53.27 | 53.84 | +1.241% | 579,670 | +13.299% | |
| 2026-06-18 | 52.37 | 53.26 | 52.37 | 53.18 | +1.469% | 1,033,096 | +14.705% | |
| 2026-06-17 | 54.53 | 54.53 | 52.02 | 52.41 | -3.106% | 533,779 | +16.390% | |
| 2026-06-16 | 54.40 | 54.71 | 53.66 | 54.09 | +0.353% | 368,178 | +12.775% | |
| 2026-06-15 | 53.22 | 54.14 | 52.94 | 53.90 | +1.621% | 684,561 | +13.173% | |
| 2026-06-12 | 52.61 | 53.63 | 52.60 | 53.04 | +0.856% | 466,850 | +15.008% | |
| 2026-06-11 | 53.17 | 53.31 | 52.46 | 52.59 | -0.303% | 490,616 | +15.992% | |
| 2026-06-10 | 52.94 | 53.48 | 52.47 | 52.75 | +0.304% | 424,755 | +15.640% | |
| 2026-06-09 | 52.03 | 53.38 | 52.02 | 52.59 | +2.037% | 407,793 | +15.992% | |
| 2026-06-08 | 52.50 | 52.80 | 51.39 | 51.54 | -1.283% | 704,163 | +18.355% | |
| 2026-06-05 | 52.20 | 52.56 | 51.47 | 52.21 | +1.006% | 300,104 | +16.836% | |
| 2026-06-04 | 50.86 | 51.70 | 50.54 | 51.69 | +3.132% | 388,406 | +18.011% | |
| 2026-06-03 | 50.00 | 50.64 | 49.88 | 50.12 | -0.496% | 494,736 | +21.708% | |
| 2026-06-02 | 50.45 | 51.05 | 50.19 | 50.37 | +0.319% | 376,320 | +21.104% | |
| 2026-06-01 | 51.22 | 51.29 | 50.19 | 50.21 | -2.769% | 422,273 | +21.490% | |
| 2026-05-29 | 52.65 | 52.65 | 51.52 | 51.64 | -1.394% | 583,431 | +18.125% | |
| 2026-05-28 | 52.36 | 52.62 | 52.00 | 52.37 | -0.551% | 411,163 | +16.479% | |
| 2026-05-27 | 52.97 | 53.15 | 52.43 | 52.66 | -0.208% | 261,240 | +15.837% | |
| 2026-05-26 | 52.68 | 53.16 | 52.52 | 52.77 | +1.015% | 278,319 | +15.596% | |
| 2026-05-22 | 52.10 | 52.56 | 51.76 | 52.24 | +0.481% | 253,813 | +16.769% | |
| 2026-05-21 | 51.74 | 52.23 | 51.27 | 51.99 | -0.440% | 224,117 | +17.330% | |
| 2026-05-20 | 51.74 | 52.32 | 51.30 | 52.22 | +1.437% | 349,564 | +16.813% | |
| 2026-05-19 | 51.58 | 51.88 | 51.17 | 51.48 | -0.039% | 210,410 | +18.493% | |
| 2026-05-18 | 51.27 | 51.84 | 51.13 | 51.50 | +1.318% | 255,666 | +18.447% | |
| 2026-05-15 | 50.93 | 51.25 | 50.33 | 50.83 | -1.167% | 330,858 | +20.008% | |
| 2026-05-14 | 51.90 | 52.20 | 51.30 | 51.43 | -0.426% | 307,053 | +18.608% | |
| 2026-05-13 | 51.46 | 51.91 | 51.14 | 51.65 | +0.233% | 300,312 | +18.103% | |
| 2026-05-12 | 51.31 | 51.90 | 51.16 | 51.53 | -0.540% | 375,841 | +18.378% | |
| 2026-05-11 | 52.68 | 52.68 | 51.71 | 51.81 | -1.126% | 281,321 | +17.738% | |
| 2026-05-08 | 52.04 | 52.72 | 52.02 | 52.40 | +1.236% | 242,307 | +16.412% | |
| 2026-05-07 | 52.38 | 52.79 | 51.64 | 51.76 | -0.938% | 392,538 | +17.852% | |
| 2026-05-06 | 51.99 | 52.37 | 51.63 | 52.25 | +0.947% | 335,927 | +16.746% | |
| 2026-05-05 | 51.17 | 51.88 | 50.77 | 51.76 | +2.252% | 270,959 | +17.852% | |
| 2026-05-04 | 51.74 | 52.03 | 50.39 | 50.62 | -2.353% | 382,020 | +20.506% | |
| 2026-05-01 | 50.61 | 52.26 | 50.61 | 51.84 | +1.807% | 631,986 | +17.670% | |
| 2026-04-30 | 49.63 | 51.28 | 49.63 | 50.92 | +1.515% | 432,609 | +19.796% | |
| 2026-04-29 | 49.69 | 50.45 | 49.50 | 50.16 | -1.666% | 457,525 | +21.611% | |
| 2026-04-28 | 50.93 | 51.16 | 50.08 | 51.01 | +0.572% | 435,990 | +19.584% | |
| 2026-04-27 | 50.86 | 51.58 | 50.63 | 50.72 | 0.000% | 342,324 | +20.268% | |
| 2026-04-24 | 50.46 | 50.92 | 50.25 | 50.72 | +0.416% | 465,260 | +20.268% | |
| 2026-04-23 | 49.56 | 50.55 | 49.50 | 50.51 | +2.226% | 518,978 | +20.768% | |
| 2026-04-22 | 50.02 | 50.88 | 49.00 | 49.41 | -2.467% | 637,477 | +23.457% | |
| 2026-04-21 | 52.13 | 52.13 | 50.63 | 50.66 | -2.614% | 637,341 | +20.411% | |
| 2026-04-20 | 51.34 | 52.41 | 51.13 | 52.02 | +0.697% | 422,596 | +17.263% | |
| 2026-04-17 | 51.46 | 51.82 | 50.91 | 51.66 | +1.096% | 801,074 | +18.080% | |
| 2026-04-16 | 49.32 | 51.18 | 49.20 | 51.10 | +2.858% | 857,930 | +19.374% | |
| 2026-04-15 | 49.56 | 49.69 | 48.83 | 49.68 | -0.461% | 513,270 | +22.786% | |
| 2026-04-14 | 48.84 | 50.01 | 48.84 | 49.91 | +1.670% | 480,329 | +22.220% | |
| 2026-04-13 | 49.64 | 49.72 | 48.59 | 49.09 | -1.267% | 559,980 | +24.262% | |
| 2026-04-10 | 49.49 | 49.90 | 49.35 | 49.72 | +0.202% | 417,291 | +22.687% | |
| 2026-04-09 | 49.29 | 50.07 | 49.29 | 49.62 | +0.242% | 624,559 | +22.934% | |
| 2026-04-08 | 48.59 | 49.52 | 48.51 | 49.50 | +4.013% | 829,244 | +23.232% | |
| 2026-04-07 | 46.12 | 47.69 | 45.86 | 47.59 | +3.322% | 768,352 | +28.178% | |
| 2026-04-06 | 46.36 | 46.36 | 45.35 | 46.06 | -0.087% | 566,521 | +32.436% | |
| 2026-04-02 | 45.83 | 46.75 | 45.49 | 46.10 | +0.196% | 717,965 | +32.321% | |
| 2026-04-01 | 46.80 | 46.80 | 46.00 | 46.01 | -0.540% | 576,873 | +32.580% | |
| 2026-03-31 | 46.25 | 46.81 | 45.52 | 46.26 | -0.216% | 616,049 | +31.863% | |
| 2026-03-30 | 46.55 | 47.05 | 45.95 | 46.36 | +0.520% | 439,309 | +31.579% | |
| 2026-03-27 | 46.56 | 46.81 | 46.02 | 46.12 | -1.411% | 304,394 | +32.264% | |
| 2026-03-26 | 45.77 | 46.81 | 45.18 | 46.78 | +1.475% | 683,566 | +30.398% | |
| 2026-03-25 | 46.84 | 47.29 | 46.08 | 46.10 | -1.285% | 540,000 | +32.321% | |
| 2026-03-24 | 46.50 | 47.32 | 46.43 | 46.70 | -0.469% | 783,439 | +30.621% | |
| 2026-03-23 | 47.37 | 47.83 | 46.76 | 46.92 | +0.773% | 495,759 | +30.009% | |
| 2026-03-20 | 47.75 | 47.75 | 46.10 | 46.56 | -3.423% | 1,585,147 | +31.014% | |
| 2026-03-19 | 48.40 | 48.88 | 48.01 | 48.21 | -1.026% | 556,473 | +26.530% | |
| 2026-03-18 | 48.35 | 49.07 | 48.31 | 48.71 | +0.185% | 635,144 | +25.231% | |
| 2026-03-17 | 48.49 | 48.88 | 48.22 | 48.62 | +1.694% | 387,212 | +25.463% | |
| 2026-03-16 | 47.38 | 48.27 | 47.38 | 47.81 | +2.355% | 479,845 | +27.588% | |
| 2026-03-13 | 47.40 | 47.51 | 46.61 | 46.71 | -0.363% | 593,782 | +30.593% | |
| 2026-03-12 | 46.76 | 47.27 | 46.66 | 46.88 | -1.243% | 609,846 | +30.119% | |
| 2026-03-11 | 47.37 | 47.50 | 46.59 | 47.47 | -0.189% | 734,396 | +28.502% | |
| 2026-03-10 | 47.42 | 48.03 | 46.60 | 47.56 | -0.440% | 989,707 | +28.259% | |
| 2026-03-09 | 47.15 | 47.99 | 45.85 | 47.77 | +0.231% | 700,166 | +27.695% | |
| 2026-03-06 | 47.82 | 48.09 | 46.97 | 47.66 | -1.691% | 576,468 | +27.990% | |
| 2026-03-05 | 48.38 | 48.82 | 48.05 | 48.48 | -1.523% | 528,937 | +25.825% | |
| 2026-03-04 | 48.65 | 49.40 | 48.07 | 49.23 | +1.422% | 457,707 | +23.908% | |
| 2026-03-03 | 48.34 | 48.92 | 47.60 | 48.54 | -1.120% | 710,311 | +25.670% | |
| 2026-03-02 | 49.34 | 49.52 | 48.89 | 49.09 | -0.948% | 415,464 | +24.262% | |
| 2026-02-27 | 49.56 | 50.72 | 49.14 | 49.56 | -0.860% | 892,961 | +23.083% | |
| 2026-02-26 | 49.03 | 50.01 | 48.79 | 49.99 | +1.979% | 579,811 | +22.024% | |
| 2026-02-25 | 48.76 | 49.13 | 48.08 | 49.02 | +1.135% | 522,218 | +24.439% | |
| 2026-02-24 | 48.38 | 48.99 | 48.17 | 48.47 | -0.062% | 697,355 | +25.851% | |
| 2026-02-23 | 47.77 | 48.65 | 47.32 | 48.50 | +0.393% | 745,147 | +25.773% | |
| 2026-02-20 | 47.29 | 48.42 | 46.82 | 48.31 | +1.898% | 698,847 | +26.268% | |
| 2026-02-19 | 47.89 | 48.13 | 47.13 | 47.41 | -1.126% | 616,926 | +28.665% | |
| 2026-02-18 | 48.48 | 48.70 | 47.24 | 47.95 | -0.889% | 955,969 | +27.216% | |
| 2026-02-17 | 47.77 | 49.44 | 47.38 | 48.38 | +1.511% | 871,267 | +26.085% | |
| 2026-02-13 | 47.63 | 48.10 | 46.71 | 47.66 | -1.223% | 1,136,819 | +27.990% | |
| 2026-02-12 | 52.00 | 52.22 | 46.48 | 48.25 | -6.420% | 1,287,681 | +26.425% | |
| 2026-02-11 | 51.91 | 52.12 | 51.40 | 51.56 | -0.155% | 588,814 | +18.309% | |
| 2026-02-10 | 51.27 | 52.00 | 51.27 | 51.64 | +0.624% | 418,752 | +18.125% | |
| 2026-02-09 | 51.35 | 51.88 | 51.06 | 51.32 | -0.446% | 416,200 | +18.862% | |
| 2026-02-06 | 52.03 | 52.43 | 51.27 | 51.55 | 0.000% | 555,482 | +18.332% | |
| 2026-02-05 | 50.32 | 51.68 | 49.93 | 51.55 | +2.812% | 605,805 | +18.332% | |
| 2026-02-04 | 50.40 | 50.74 | 49.88 | 50.14 | -0.298% | 674,132 | +21.659% | |
| 2026-02-03 | 49.74 | 50.56 | 49.52 | 50.29 | +1.207% | 462,358 | +21.296% | |
| 2026-02-02 | 49.65 | 50.49 | 49.54 | 49.69 | +0.283% | 513,797 | +22.761% | |
| 2026-01-30 | 48.92 | 49.59 | 48.78 | 49.55 | +0.446% | 618,659 | +23.108% | |
| 2026-01-29 | 48.62 | 49.33 | 48.31 | 49.33 | +2.302% | 383,420 | +23.657% | |
| 2026-01-28 | 49.49 | 49.76 | 48.11 | 48.22 | -2.527% | 445,684 | +26.504% | |
| 2026-01-27 | 49.11 | 49.48 | 49.00 | 49.47 | +0.467% | 272,826 | +23.307% | |
| 2026-01-26 | 49.32 | 49.59 | 48.91 | 49.24 | -0.041% | 336,533 | +23.883% | |
| 2026-01-23 | 49.24 | 49.42 | 48.88 | 49.26 | -0.283% | 305,934 | +23.833% | |
| 2026-01-22 | 50.23 | 50.42 | 49.25 | 49.40 | -1.456% | 425,751 | +23.482% | |
| 2026-01-21 | 50.06 | 50.45 | 49.52 | 50.13 | +0.622% | 501,319 | +21.684% | |
| 2026-01-20 | 50.69 | 51.30 | 49.72 | 49.82 | -2.847% | 788,762 | +22.441% | |
| 2026-01-16 | 50.26 | 51.29 | 50.06 | 51.28 | +1.786% | 447,226 | +18.955% | |
| 2026-01-15 | 50.15 | 50.82 | 49.79 | 50.38 | +0.359% | 463,928 | +21.080% | |
| 2026-01-14 | 50.13 | 50.45 | 49.40 | 50.20 | -0.040% | 451,060 | +21.514% | |
| 2026-01-13 | 50.25 | 50.47 | 49.32 | 50.22 | -0.060% | 334,267 | +21.466% | |
| 2026-01-12 | 50.20 | 50.35 | 49.88 | 50.25 | +0.359% | 335,560 | +21.393% | |
| 2026-01-09 | 50.51 | 51.03 | 50.01 | 50.07 | -1.008% | 541,701 | +21.829% | |
| 2026-01-08 | 50.14 | 51.11 | 50.14 | 50.58 | +0.817% | 548,865 | +20.601% | |
| 2026-01-07 | 50.31 | 50.59 | 49.86 | 50.17 | +0.240% | 555,215 | +21.587% | |
| 2026-01-06 | 49.43 | 50.12 | 49.25 | 50.05 | +0.887% | 870,208 | +21.878% | |
| 2026-01-05 | 49.56 | 50.19 | 49.30 | 49.61 | +0.061% | 529,816 | +22.959% | |
| 2026-01-02 | 49.43 | 49.72 | 49.02 | 49.58 | 0.000% | 454,132 | +23.033% | |
| 2025-12-31 | 49.92 | 50.06 | 49.46 | 49.58 | -1.627% | 706,021 | +23.033% | |
| 2025-12-30 | 50.10 | 50.49 | 50.07 | 50.40 | +0.599% | 486,405 | +21.032% | |
| 2025-12-29 | 50.91 | 50.91 | 50.02 | 50.10 | -1.203% | 464,466 | +21.756% | |
| 2025-12-26 | 50.75 | 50.81 | 50.34 | 50.71 | -0.256% | 275,379 | +20.292% | |
| 2025-12-24 | 50.78 | 50.96 | 50.51 | 50.84 | +0.435% | 271,735 | +19.984% | |
| 2025-12-23 | 50.48 | 51.08 | 50.32 | 50.62 | +0.238% | 566,826 | +20.506% | |
| 2025-12-22 | 50.83 | 51.05 | 50.34 | 50.50 | -0.336% | 613,275 | +20.792% | |
| 2025-12-19 | 50.83 | 51.10 | 50.32 | 50.67 | +1.077% | 1,846,881 | +20.387% | |
| 2025-12-18 | 50.22 | 50.71 | 49.77 | 50.13 | +0.180% | 610,085 | +21.684% | |
| 2025-12-17 | 49.95 | 50.50 | 49.78 | 50.04 | +0.080% | 674,675 | +21.902% | |
| 2025-12-16 | 50.18 | 50.62 | 48.77 | 50.00 | +0.040% | 811,552 | +22.000% | |
| 2025-12-15 | 49.48 | 50.16 | 49.45 | 49.98 | +0.543% | 503,364 | +22.049% | |
| 2025-12-12 | 50.52 | 50.52 | 49.62 | 49.71 | -0.937% | 661,727 | +22.712% | |
| 2025-12-11 | 49.73 | 50.18 | 49.24 | 50.18 | +1.271% | 422,316 | +21.562% | |
| 2025-12-10 | 48.85 | 49.79 | 48.75 | 49.55 | +1.745% | 959,734 | +23.108% | |
| 2025-12-09 | 48.70 | 49.24 | 48.42 | 48.70 | +0.558% | 617,597 | +25.257% | |
| 2025-12-08 | 48.71 | 49.14 | 48.24 | 48.43 | -0.432% | 621,095 | +25.955% | |
| 2025-12-05 | 48.74 | 49.10 | 48.32 | 48.64 | -0.103% | 459,928 | +25.411% | |
| 2025-12-04 | 47.45 | 48.92 | 47.45 | 48.69 | +0.954% | 550,601 | +25.282% | |
| 2025-12-03 | 48.82 | 49.38 | 47.82 | 48.23 | -0.863% | 805,983 | +26.477% | |
| 2025-12-02 | 49.23 | 49.31 | 48.64 | 48.65 | -0.674% | 903,222 | +25.385% | |
| 2025-12-01 | 48.49 | 49.11 | 48.45 | 48.98 | +0.990% | 740,655 | +24.541% | |
| 2025-11-28 | 48.25 | 48.91 | 48.25 | 48.50 | -0.247% | 306,856 | +25.773% | |
| 2025-11-26 | 48.17 | 49.30 | 48.17 | 48.62 | +0.455% | 716,582 | +25.463% | |
| 2025-11-25 | 47.47 | 48.93 | 47.47 | 48.40 | +2.088% | 630,220 | +26.033% | |
| 2025-11-24 | 46.98 | 47.42 | 46.75 | 47.41 | +0.573% | 674,765 | +28.665% | |
| 2025-11-21 | 46.65 | 47.38 | 46.26 | 47.14 | +2.057% | 746,025 | +29.402% | |
| 2025-11-20 | 46.32 | 47.09 | 46.16 | 46.19 | +0.457% | 1,163,766 | +32.063% | |
| 2025-11-19 | 46.68 | 46.76 | 45.35 | 45.98 | -0.670% | 856,057 | +32.666% | |
| 2025-11-18 | 45.65 | 46.35 | 45.30 | 46.29 | +0.938% | 685,008 | +31.778% | |
| 2025-11-17 | 46.13 | 46.41 | 45.27 | 45.86 | -0.326% | 783,936 | +33.014% | |
| 2025-11-14 | 45.70 | 46.66 | 44.20 | 46.01 | +0.568% | 1,060,366 | +32.580% | |
| 2025-11-13 | 45.47 | 46.14 | 44.17 | 45.75 | +0.594% | 1,848,132 | +33.333% | |
| 2025-11-12 | 48.40 | 48.40 | 45.48 | 45.48 | -5.032% | 1,806,577 | +34.125% | |
| 2025-11-11 | 49.91 | 52.52 | 47.48 | 47.89 | +0.927% | 732,093 | +27.375% | 1-for-5 split |
| 2025-11-10 | 47.95 | 48.15 | 47.35 | 47.45 | -1.351% | 475,476 | +28.556% | |
| 2025-11-07 | 47.60 | 48.25 | 47.45 | 48.10 | +1.370% | 769,021 | +26.819% | |
| 2025-11-06 | 48.10 | 48.40 | 47.23 | 47.45 | -1.963% | 850,900 | +28.556% | |
| 2025-11-05 | 48.35 | 48.60 | 47.58 | 48.40 | +0.624% | 1,040,619 | +26.033% | |
| 2025-11-04 | 47.45 | 48.27 | 47.30 | 48.10 | +0.839% | 832,573 | +26.819% | |
| 2025-11-03 | 47.10 | 47.70 | 46.92 | 47.70 | +0.527% | 1,072,963 | +27.883% | |
| 2025-10-31 | 48.45 | 48.45 | 47.23 | 47.45 | -2.567% | 966,366 | +28.556% | |
| 2025-10-30 | 46.35 | 48.90 | 45.88 | 48.70 | +2.311% | 864,917 | +25.257% | |
| 2025-10-29 | 47.65 | 47.65 | 46.80 | 47.60 | 0.000% | 772,313 | +28.151% | |
| 2025-10-28 | 47.65 | 48.10 | 46.95 | 47.60 | 0.000% | 613,068 | +28.151% | |
| 2025-10-27 | 47.60 | 48.13 | 47.45 | 47.60 | -0.314% | 473,337 | +28.151% | |
| 2025-10-24 | 47.85 | 48.05 | 47.54 | 47.75 | +0.210% | 827,713 | +27.749% | |
| 2025-10-23 | 47.10 | 48.05 | 47.10 | 47.65 | +0.316% | 691,715 | +28.017% | |
| 2025-10-22 | 48.15 | 48.23 | 47.40 | 47.50 | -0.938% | 612,772 | +28.421% | |
| 2025-10-21 | 48.75 | 48.95 | 47.85 | 47.95 | -1.134% | 456,337 | +27.216% | |
| 2025-10-20 | 47.55 | 48.60 | 47.33 | 48.50 | +2.429% | 491,176 | +25.773% | |
| 2025-10-17 | 46.40 | 47.40 | 46.37 | 47.35 | +1.501% | 624,524 | +28.828% | |
| 2025-10-16 | 46.30 | 46.90 | 46.00 | 46.65 | +1.193% | 660,877 | +30.761% | |
| 2025-10-15 | 45.20 | 46.42 | 45.08 | 46.10 | +2.104% | 903,082 | +32.321% | |
| 2025-10-14 | 44.55 | 45.30 | 44.45 | 45.15 | +0.669% | 689,331 | +35.105% | |
| 2025-10-13 | 44.70 | 44.95 | 44.13 | 44.85 | +1.816% | 565,000 | +36.009% | |
| 2025-10-10 | 45.50 | 45.50 | 43.98 | 44.05 | -1.784% | 793,653 | +38.479% | |
| 2025-10-09 | 46.00 | 46.17 | 44.60 | 44.85 | -2.606% | 953,442 | +36.009% | |
| 2025-10-08 | 46.80 | 46.80 | 45.75 | 46.05 | -0.540% | 433,152 | +32.465% | |
| 2025-10-07 | 46.70 | 47.18 | 46.10 | 46.30 | -0.644% | 1,072,725 | +31.749% | |
| 2025-10-06 | 46.75 | 47.30 | 46.55 | 46.60 | -0.427% | 755,824 | +30.901% | |
| 2025-10-03 | 47.30 | 47.73 | 46.73 | 46.80 | -0.319% | 781,214 | +30.342% | |
| 2025-10-02 | 46.80 | 46.95 | 46.25 | 46.95 | -0.213% | 970,229 | +29.925% | |
| 2025-10-01 | 44.90 | 47.10 | 44.80 | 47.05 | +5.022% | 832,388 | +29.649% | |
| 2025-09-30 | 44.75 | 45.17 | 44.40 | 44.80 | -0.775% | 981,025 | +36.161% | |
| 2025-09-29 | 45.30 | 45.30 | 44.65 | 45.15 | -0.441% | 851,663 | +35.105% | |
| 2025-09-26 | 45.75 | 45.95 | 45.17 | 45.35 | -0.766% | 857,914 | +34.509% | |
| 2025-09-25 | 46.20 | 46.45 | 45.60 | 45.70 | -1.082% | 399,532 | +33.479% | |
| 2025-09-24 | 46.65 | 46.65 | 46.10 | 46.20 | -1.071% | 715,492 | +32.035% | |
| 2025-09-23 | 46.30 | 46.95 | 46.30 | 46.70 | +0.973% | 714,535 | +30.621% | |
| 2025-09-22 | 46.30 | 46.50 | 45.88 | 46.25 | +0.325% | 563,045 | +31.892% | |
| 2025-09-19 | 46.60 | 46.80 | 45.95 | 46.10 | -0.967% | 1,343,633 | +32.321% | |
| 2025-09-18 | 45.70 | 46.85 | 45.70 | 46.55 | +1.972% | 1,143,635 | +31.042% | |
| 2025-09-17 | 46.25 | 46.95 | 45.55 | 45.65 | -0.653% | 872,328 | +33.625% | |
| 2025-09-16 | 45.95 | 46.05 | 45.50 | 45.95 | +0.328% | 533,236 | +32.753% | |
| 2025-09-15 | 46.15 | 46.27 | 45.62 | 45.80 | -0.543% | 329,307 | +33.188% | |
| 2025-09-12 | 46.10 | 46.40 | 45.77 | 46.05 | -0.432% | 377,400 | +32.465% | |
| 2025-09-11 | 45.30 | 46.30 | 45.30 | 46.25 | +2.436% | 690,780 | +31.892% | |
| 2025-09-10 | 45.15 | 45.50 | 45.10 | 45.15 | -0.331% | 365,848 | +35.105% | |
| 2025-09-09 | 45.45 | 45.49 | 45.05 | 45.30 | -0.549% | 365,598 | +34.658% | |
| 2025-09-08 | 45.25 | 45.60 | 44.98 | 45.55 | -0.437% | 545,070 | +33.919% | |
| 2025-09-05 | 45.75 | 46.35 | 45.25 | 45.75 | +0.549% | 367,263 | +33.333% | |
| 2025-09-04 | 45.10 | 45.50 | 44.67 | 45.50 | +1.224% | 531,529 | +34.066% | |
| 2025-09-03 | 44.10 | 45.00 | 44.10 | 44.95 | +1.467% | 388,624 | +35.706% | |
| 2025-09-02 | 45.35 | 45.35 | 44.20 | 44.30 | -2.423% | 523,211 | +37.698% | |
| 2025-08-29 | 45.40 | 45.50 | 45.05 | 45.40 | 0.000% | 435,965 | +34.361% | |
| 2025-08-28 | 45.40 | 45.45 | 44.65 | 45.40 | -0.110% | 512,459 | +34.361% | |
| 2025-08-27 | 45.27 | 45.92 | 44.77 | 45.45 | +2.365% | 1,010,850 | +34.213% | |
| 2025-08-26 | 43.95 | 44.70 | 43.75 | 44.40 | +0.909% | 1,299,042 | +37.387% | |
| 2025-08-25 | 43.75 | 44.10 | 43.63 | 44.00 | 0.000% | 415,406 | +38.636% | |
| 2025-08-22 | 43.70 | 44.90 | 43.27 | 44.00 | +2.684% | 791,404 | +38.636% | |
| 2025-08-21 | 43.50 | 43.73 | 42.65 | 42.85 | -1.494% | 604,053 | +42.357% | |
| 2025-08-20 | 43.35 | 43.70 | 42.98 | 43.50 | +0.578% | 655,195 | +40.230% | |
| 2025-08-19 | 41.90 | 43.25 | 41.55 | 43.25 | +6.265% | 1,259,971 | +41.040% | |
| 2025-08-18 | 41.05 | 41.38 | 40.58 | 40.70 | -1.094% | 385,250 | +49.877% | |
| 2025-08-15 | 41.25 | 41.38 | 40.83 | 41.15 | 0.000% | 477,685 | +48.238% | |
| 2025-08-14 | 40.80 | 41.30 | 40.50 | 41.15 | -0.363% | 622,159 | +48.238% | |
| 2025-08-13 | 40.80 | 41.45 | 40.60 | 41.30 | +1.975% | 748,950 | +47.700% | |
| 2025-08-12 | 40.50 | 40.60 | 39.95 | 40.50 | +0.496% | 454,545 | +50.617% | |
| 2025-08-11 | 40.10 | 40.42 | 39.33 | 40.30 | +0.249% | 842,161 | +51.365% | |
| 2025-08-08 | 40.55 | 40.73 | 40.17 | 40.20 | -0.618% | 641,591 | +51.741% | |
| 2025-08-07 | 40.00 | 40.50 | 39.63 | 40.45 | +1.633% | 764,788 | +50.803% | |
| 2025-08-06 | 40.15 | 40.17 | 39.55 | 39.80 | -0.624% | 622,760 | +53.266% | |
| 2025-08-05 | 39.45 | 40.05 | 39.30 | 40.05 | +2.038% | 702,198 | +52.310% | |
| 2025-08-04 | 38.85 | 39.35 | 38.85 | 39.25 | +1.290% | 774,923 | +55.414% | |
| 2025-08-01 | 39.20 | 39.30 | 38.20 | 38.75 | -0.129% | 790,945 | +57.419% | |
| 2025-07-31 | 39.10 | 39.35 | 38.65 | 38.80 | -1.523% | 933,004 | +57.216% | |
| 2025-07-30 | 40.15 | 40.58 | 39.00 | 39.40 | -2.354% | 1,106,728 | +54.822% | |
| 2025-07-29 | 39.80 | 40.40 | 39.25 | 40.35 | +1.765% | 839,252 | +51.177% | |
| 2025-07-28 | 40.25 | 40.69 | 39.47 | 39.65 | -1.735% | 872,612 | +53.846% | |
| 2025-07-25 | 40.75 | 40.85 | 40.13 | 40.35 | -1.103% | 522,055 | +51.177% | |
| 2025-07-24 | 41.50 | 41.60 | 40.75 | 40.80 | -2.041% | 549,480 | +49.510% | |
| 2025-07-23 | 41.25 | 41.67 | 41.00 | 41.65 | +0.726% | 645,301 | +46.459% | |
| 2025-07-22 | 40.65 | 41.50 | 40.65 | 41.35 | +1.224% | 625,086 | +47.521% | |
| 2025-07-21 | 41.40 | 41.75 | 40.80 | 40.85 | -0.970% | 829,732 | +49.327% | |
| 2025-07-18 | 41.65 | 41.75 | 41.00 | 41.25 | -0.602% | 712,281 | +47.879% | |
| 2025-07-17 | 42.20 | 42.40 | 40.90 | 41.50 | -1.542% | 1,018,680 | +46.988% | |
| 2025-07-16 | 42.65 | 42.75 | 41.90 | 42.15 | +0.119% | 581,357 | +44.721% | |
| 2025-07-15 | 42.35 | 42.77 | 42.02 | 42.10 | -0.237% | 860,800 | +44.893% | |
| 2025-07-14 | 42.90 | 43.20 | 41.75 | 42.20 | -1.746% | 954,294 | +44.550% | |
| 2025-07-11 | 41.95 | 43.00 | 41.95 | 42.95 | +0.940% | 1,044,468 | +42.026% | |
| 2025-07-10 | 41.65 | 42.80 | 41.55 | 42.55 | +2.038% | 712,096 | +43.361% | |
| 2025-07-09 | 41.80 | 42.00 | 41.50 | 41.70 | -0.120% | 595,263 | +46.283% | |
| 2025-07-08 | 41.40 | 42.10 | 41.30 | 41.75 | +0.481% | 639,027 | +46.108% | |
| 2025-07-07 | 41.80 | 42.30 | 41.33 | 41.55 | -1.189% | 909,400 | +46.811% | |
| 2025-07-03 | 42.20 | 42.30 | 41.82 | 42.05 | +0.119% | 447,454 | +45.065% | |
| 2025-07-02 | 41.65 | 42.00 | 41.40 | 42.00 | +0.599% | 823,693 | +45.238% | |
| 2025-07-01 | 41.05 | 42.65 | 40.90 | 41.75 | +1.090% | 756,020 | +46.108% | |
| 2025-06-30 | 41.55 | 41.60 | 40.63 | 41.30 | -2.133% | 903,486 | +47.700% | |
| 2025-06-27 | 42.20 | 42.75 | 41.80 | 42.20 | -0.118% | 982,113 | +44.550% | |
| 2025-06-26 | 42.20 | 42.27 | 41.63 | 42.25 | +0.715% | 1,447,096 | +44.379% | |
| 2025-06-25 | 43.40 | 43.40 | 41.90 | 41.95 | -4.114% | 1,393,531 | +45.411% | |
| 2025-06-24 | 44.35 | 44.40 | 43.65 | 43.75 | -1.130% | 678,440 | +39.429% | |
| 2025-06-23 | 43.75 | 44.25 | 43.41 | 44.25 | +1.259% | 446,734 | +37.853% | |
| 2025-06-20 | 43.70 | 43.95 | 43.27 | 43.70 | +0.575% | 735,024 | +39.588% | |
| 2025-06-18 | 42.65 | 43.92 | 42.50 | 43.45 | +1.637% | 789,961 | +40.391% | |
| 2025-06-17 | 42.55 | 43.05 | 42.32 | 42.75 | +0.234% | 623,082 | +42.690% | |
| 2025-06-16 | 43.10 | 43.52 | 42.60 | 42.65 | -0.234% | 498,086 | +43.025% | |
| 2025-06-13 | 42.85 | 43.05 | 42.40 | 42.75 | -1.270% | 542,537 | +42.690% | |
| 2025-06-12 | 43.00 | 43.38 | 42.92 | 43.30 | +0.231% | 698,295 | +40.878% | |
| 2025-06-11 | 43.50 | 43.70 | 43.00 | 43.20 | -0.461% | 742,684 | +41.204% | |
| 2025-06-10 | 44.00 | 44.10 | 43.15 | 43.40 | -0.800% | 685,154 | +40.553% | |
| 2025-06-09 | 43.60 | 44.05 | 43.33 | 43.75 | +0.690% | 313,053 | +39.429% | |
| 2025-06-06 | 43.70 | 43.75 | 43.25 | 43.45 | +0.929% | 405,710 | +40.391% | |
| 2025-06-05 | 43.10 | 43.25 | 42.40 | 43.05 | -0.232% | 535,783 | +41.696% | |
| 2025-06-04 | 42.95 | 43.25 | 42.85 | 43.15 | +0.116% | 356,584 | +41.367% | |
| 2025-06-03 | 43.10 | 43.15 | 42.52 | 43.10 | +0.233% | 382,003 | +41.531% | |
| 2025-06-02 | 42.60 | 43.20 | 42.27 | 43.00 | +0.233% | 482,765 | +41.860% | |
| 2025-05-30 | 42.65 | 43.10 | 42.33 | 42.90 | +0.117% | 654,910 | +42.191% | |
| 2025-05-29 | 42.45 | 43.05 | 42.35 | 42.85 | +1.181% | 405,395 | +42.357% | |
| 2025-05-28 | 42.50 | 42.70 | 41.88 | 42.35 | -0.236% | 560,433 | +44.038% | |
| 2025-05-27 | 41.70 | 42.67 | 41.35 | 42.45 | +3.159% | 638,812 | +43.698% | |
| 2025-05-23 | 41.30 | 41.55 | 40.35 | 41.15 | -1.200% | 658,334 | +48.238% | |
| 2025-05-22 | 41.20 | 42.40 | 41.02 | 41.65 | +0.726% | 1,264,717 | +46.459% | |
| 2025-05-21 | 41.05 | 41.98 | 41.05 | 41.35 | 0.000% | 1,182,679 | +47.521% | |
| 2025-05-20 | 41.85 | 42.05 | 41.25 | 41.35 | -1.665% | 420,627 | +47.521% | |
| 2025-05-19 | 41.40 | 42.10 | 41.30 | 42.05 | +0.119% | 248,046 | +45.065% | |
| 2025-05-16 | 41.85 | 42.15 | 41.65 | 42.00 | +0.599% | 370,798 | +45.238% | |
| 2025-05-15 | 41.00 | 41.77 | 40.85 | 41.75 | +1.829% | 271,878 | +46.108% | |
| 2025-05-14 | 41.35 | 41.90 | 40.83 | 41.00 | -1.796% | 335,910 | +48.780% | |
| 2025-05-13 | 42.05 | 42.25 | 41.02 | 41.75 | -0.477% | 589,188 | +46.108% | |
| 2025-05-12 | 42.45 | 42.65 | 41.85 | 41.95 | +2.068% | 579,413 | +45.411% | |
| 2025-05-09 | 40.55 | 41.20 | 40.35 | 41.10 | +1.607% | 498,163 | +48.418% | |
| 2025-05-08 | 40.05 | 40.75 | 39.38 | 40.45 | +1.378% | 378,833 | +50.803% | |
| 2025-05-07 | 40.10 | 40.35 | 39.70 | 39.90 | +0.125% | 834,348 | +52.882% | |
| 2025-05-06 | 39.95 | 40.20 | 39.60 | 39.85 | -1.117% | 451,396 | +53.074% | |
| 2025-05-05 | 40.55 | 41.05 | 40.30 | 40.30 | -1.104% | 343,217 | +51.365% | |
| 2025-05-02 | 40.30 | 41.05 | 39.75 | 40.75 | +1.875% | 487,874 | +49.693% | |
| 2025-05-01 | 41.10 | 41.10 | 39.25 | 40.00 | +1.394% | 479,657 | +52.500% | |
| 2025-04-30 | 39.20 | 39.60 | 38.33 | 39.45 | 0.000% | 783,806 | +54.626% | |
| 2025-04-29 | 39.35 | 39.77 | 39.02 | 39.45 | -0.504% | 512,890 | +54.626% | |
| 2025-04-28 | 38.95 | 40.05 | 38.95 | 39.65 | +1.407% | 493,396 | +53.846% | |
| 2025-04-25 | 39.05 | 39.20 | 38.80 | 39.10 | -0.255% | 337,773 | +56.010% | |
| 2025-04-24 | 38.85 | 39.55 | 38.60 | 39.20 | +0.901% | 523,226 | +55.612% | |
| 2025-04-23 | 39.15 | 39.92 | 38.52 | 38.85 | +0.778% | 577,161 | +57.014% | |
| 2025-04-22 | 38.50 | 38.90 | 38.02 | 38.55 | 0.000% | 512,921 | +58.236% |