OR
OR Royalties Inc.
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
34.48USD+1.471%(+0.50)835,739
After-hoursOct 2, 2026 4:49:30 PM EDT
34.57USD+0.261%(+0.09)
OR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.47 | 34.66 | 33.94 | 34.47 | +1.442% | 835,739 | 0.000% |
| 2026-10-01 | 34.33 | 34.52 | 33.84 | 33.98 | -1.048% | 884,587 | +1.442% |
| 2026-09-30 | 34.55 | 34.66 | 34.12 | 34.34 | 0.000% | 932,072 | +0.379% |
| 2026-09-29 | 34.39 | 34.59 | 34.02 | 34.34 | +0.175% | 562,336 | +0.379% |
| 2026-09-28 | 34.21 | 34.95 | 33.95 | 34.28 | -4.192% | 683,366 | +0.554% |
| 2026-09-25 | 35.71 | 35.92 | 35.30 | 35.78 | +0.112% | 568,070 | -3.661% |
| 2026-09-24 | 35.65 | 35.90 | 35.24 | 35.74 | -0.915% | 595,816 | -3.553% |
| 2026-09-23 | 36.55 | 36.55 | 35.79 | 36.07 | -3.941% | 624,816 | -4.436% |
| 2026-09-22 | 36.24 | 37.78 | 36.06 | 37.55 | +3.988% | 499,238 | -8.202% |
| 2026-09-21 | 36.80 | 36.82 | 35.65 | 36.11 | -1.715% | 685,333 | -4.542% |
| 2026-09-18 | 37.29 | 37.29 | 36.29 | 36.74 | -0.676% | 1,593,817 | -6.179% |
| 2026-09-17 | 36.50 | 37.12 | 35.91 | 36.99 | +4.285% | 1,003,165 | -6.813% |
| 2026-09-16 | 36.27 | 36.31 | 34.90 | 35.47 | -0.309% | 1,170,207 | -2.819% |
| 2026-09-15 | 35.61 | 35.86 | 34.84 | 35.58 | +0.169% | 1,008,672 | -3.120% |
| 2026-09-14 | 34.80 | 35.65 | 34.63 | 35.52 | -1.415% | 1,079,505 | -2.956% |
| 2026-09-11 | 36.35 | 36.62 | 35.67 | 36.03 | +0.530% | 1,135,985 | -4.330% |
| 2026-09-10 | 35.82 | 36.44 | 35.69 | 35.84 | -3.526% | 484,362 | -3.823% |
| 2026-09-09 | 37.66 | 38.13 | 36.96 | 37.15 | +0.650% | 640,636 | -7.214% |
| 2026-09-08 | 37.19 | 37.90 | 36.84 | 36.91 | -1.072% | 868,669 | -6.611% |
| 2026-09-04 | 36.77 | 37.74 | 36.60 | 37.31 | -0.982% | 700,026 | -7.612% |
| 2026-09-03 | 37.83 | 37.97 | 37.13 | 37.68 | +2.363% | 958,939 | -8.519% |
| 2026-09-02 | 36.51 | 37.15 | 36.26 | 36.81 | +3.428% | 688,795 | -6.357% |
| 2026-09-01 | 35.74 | 37.08 | 35.49 | 35.59 | -3.707% | 868,405 | -3.147% |
| 2026-08-31 | 37.34 | 37.34 | 36.33 | 36.96 | -1.176% | 652,158 | -6.737% |
| 2026-08-28 | 38.82 | 39.10 | 36.95 | 37.40 | -3.209% | 1,043,607 | -7.834% |
| 2026-08-27 | 38.21 | 39.10 | 38.20 | 38.64 | +0.546% | 733,021 | -10.792% |
| 2026-08-26 | 38.17 | 39.13 | 38.02 | 38.43 | -1.259% | 1,073,102 | -10.304% |
| 2026-08-25 | 36.92 | 38.97 | 36.77 | 38.92 | +3.814% | 1,426,603 | -11.434% |
| 2026-08-24 | 36.37 | 37.82 | 36.09 | 37.49 | +3.879% | 2,630,146 | -8.055% |
| 2026-08-21 | 36.18 | 36.29 | 35.43 | 36.09 | +2.267% | 1,537,188 | -4.489% |
| 2026-08-20 | 34.50 | 35.79 | 34.50 | 35.29 | +1.117% | 1,141,344 | -2.324% |
| 2026-08-19 | 33.80 | 35.06 | 33.69 | 34.90 | +8.016% | 1,735,933 | -1.232% |
| 2026-08-18 | 32.84 | 33.00 | 32.21 | 32.31 | -3.060% | 946,567 | +6.685% |
| 2026-08-17 | 33.53 | 33.85 | 33.24 | 33.33 | -0.090% | 715,534 | +3.420% |
| 2026-08-14 | 33.25 | 33.52 | 32.89 | 33.36 | +1.676% | 766,702 | +3.327% |
| 2026-08-13 | 33.11 | 33.22 | 32.62 | 32.81 | -2.670% | 692,623 | +5.059% |
| 2026-08-12 | 34.71 | 34.71 | 33.52 | 33.71 | +0.059% | 876,058 | +2.255% |
| 2026-08-11 | 33.61 | 33.82 | 33.36 | 33.69 | -0.148% | 789,787 | +2.315% |
| 2026-08-10 | 32.90 | 33.94 | 32.77 | 33.74 | +1.995% | 1,189,143 | +2.164% |
| 2026-08-07 | 33.82 | 34.09 | 32.54 | 33.08 | +2.893% | 1,503,688 | +4.202% |
| 2026-08-06 | 32.06 | 32.38 | 31.58 | 32.15 | -0.279% | 1,074,178 | +7.216% |
| 2026-08-05 | 32.39 | 32.73 | 31.90 | 32.24 | +4.811% | 1,214,688 | +6.917% |
| 2026-08-04 | 31.04 | 31.44 | 30.64 | 30.76 | +1.084% | 1,057,999 | +12.061% |
| 2026-08-03 | 29.69 | 30.49 | 29.51 | 30.43 | +2.251% | 427,320 | +13.276% |
| 2026-07-31 | 30.00 | 30.27 | 29.46 | 29.76 | -3.030% | 1,305,822 | +15.827% |
| 2026-07-30 | 30.07 | 30.73 | 29.74 | 30.69 | +4.069% | 916,933 | +12.317% |
| 2026-07-29 | 29.26 | 30.33 | 28.70 | 29.49 | +0.170% | 1,242,115 | +16.887% |
| 2026-07-28 | 29.04 | 29.47 | 28.69 | 29.44 | -0.339% | 1,137,966 | +17.086% |
| 2026-07-27 | 29.49 | 29.86 | 28.75 | 29.54 | +1.164% | 758,798 | +16.689% |
| 2026-07-24 | 29.28 | 29.64 | 28.82 | 29.20 | +0.516% | 757,073 | +18.048% |
| 2026-07-23 | 28.74 | 29.20 | 28.48 | 29.05 | -1.492% | 796,414 | +18.657% |
| 2026-07-22 | 29.76 | 30.19 | 29.32 | 29.49 | +0.924% | 678,112 | +16.887% |
| 2026-07-21 | 28.79 | 29.33 | 28.67 | 29.22 | +4.134% | 1,409,251 | +17.967% |
| 2026-07-20 | 28.08 | 28.72 | 28.03 | 28.06 | -0.848% | 601,519 | +22.844% |
| 2026-07-17 | 27.74 | 28.58 | 27.54 | 28.30 | +0.891% | 1,101,531 | +21.802% |
| 2026-07-16 | 28.26 | 28.35 | 27.75 | 28.05 | -2.604% | 1,448,781 | +22.888% |
| 2026-07-15 | 28.87 | 29.15 | 28.34 | 28.80 | -0.346% | 826,835 | +19.687% |
| 2026-07-14 | 29.56 | 29.70 | 28.72 | 28.90 | +0.592% | 1,100,536 | +19.273% |
| 2026-07-13 | 28.87 | 28.95 | 28.29 | 28.73 | -1.878% | 1,091,270 | +19.979% |
| 2026-07-10 | 29.47 | 29.59 | 28.90 | 29.28 | -1.580% | 543,100 | +17.725% |
| 2026-07-09 | 29.81 | 30.20 | 29.34 | 29.75 | +1.779% | 1,065,589 | +15.866% |
| 2026-07-08 | 29.59 | 29.65 | 28.65 | 29.23 | -2.923% | 1,553,462 | +17.927% |
| 2026-07-07 | 30.59 | 31.00 | 29.74 | 30.11 | -2.272% | 1,096,662 | +14.480% |
| 2026-07-06 | 31.60 | 31.90 | 30.52 | 30.81 | -2.004% | 1,134,703 | +11.879% |
| 2026-07-02 | 31.71 | 32.41 | 30.26 | 31.44 | +0.127% | 2,812,199 | +9.637% |
| 2026-07-01 | 31.55 | 32.96 | 31.36 | 31.40 | -0.727% | 474,684 | +9.777% |
| 2026-06-30 | 32.01 | 32.09 | 31.11 | 31.63 | -1.094% | 995,990 | +8.979% |
| 2026-06-29 | 32.23 | 32.31 | 31.53 | 31.98 | -0.837% | 618,354 | +7.786% |
| 2026-06-26 | 31.69 | 32.45 | 31.60 | 32.25 | +2.511% | 1,138,471 | +6.884% |
| 2026-06-25 | 32.48 | 32.51 | 31.17 | 31.46 | +0.159% | 1,252,726 | +9.568% |
| 2026-06-24 | 30.89 | 31.72 | 30.74 | 31.41 | -2.453% | 1,073,278 | +9.742% |
| 2026-06-23 | 32.51 | 32.90 | 32.09 | 32.20 | -4.987% | 1,387,897 | +7.050% |
| 2026-06-22 | 33.55 | 34.19 | 33.42 | 33.89 | -2.783% | 1,242,049 | +1.711% |
| 2026-06-18 | 35.96 | 37.03 | 33.96 | 34.86 | -3.328% | 2,071,118 | -1.119% |
| 2026-06-17 | 36.62 | 38.23 | 36.01 | 36.06 | -2.144% | 1,013,587 | -4.409% |
| 2026-06-16 | 36.50 | 37.06 | 36.15 | 36.85 | +1.908% | 710,612 | -6.459% |
| 2026-06-15 | 36.27 | 36.77 | 35.90 | 36.16 | +6.887% | 975,870 | -4.674% |
| 2026-06-12 | 33.09 | 33.97 | 32.61 | 33.83 | +3.329% | 929,231 | +1.892% |
| 2026-06-11 | 31.65 | 33.00 | 31.50 | 32.74 | +4.036% | 1,262,688 | +5.284% |
| 2026-06-10 | 32.00 | 32.94 | 31.39 | 31.47 | -4.752% | 1,330,228 | +9.533% |
| 2026-06-09 | 34.23 | 34.29 | 32.19 | 33.04 | -2.191% | 943,113 | +4.328% |
| 2026-06-08 | 33.94 | 34.40 | 33.63 | 33.78 | -0.266% | 1,046,176 | +2.043% |
| 2026-06-05 | 35.35 | 35.35 | 33.67 | 33.87 | -6.203% | 1,207,242 | +1.771% |
| 2026-06-04 | 35.81 | 36.79 | 35.81 | 36.11 | +2.266% | 409,567 | -4.542% |
| 2026-06-03 | 36.15 | 36.42 | 35.08 | 35.31 | -4.179% | 763,305 | -2.379% |
| 2026-06-02 | 36.07 | 37.02 | 35.50 | 36.85 | +2.503% | 716,090 | -6.459% |
| 2026-06-01 | 35.87 | 36.30 | 34.64 | 35.95 | -2.864% | 641,298 | -4.117% |
| 2026-05-29 | 36.55 | 37.14 | 35.84 | 37.01 | +3.178% | 992,504 | -6.863% |
| 2026-05-28 | 35.44 | 36.75 | 34.97 | 35.87 | +0.504% | 737,787 | -3.903% |
| 2026-05-27 | 35.88 | 36.59 | 35.67 | 35.69 | -3.305% | 740,455 | -3.418% |
| 2026-05-26 | 36.40 | 37.16 | 36.23 | 36.91 | +3.680% | 552,849 | -6.611% |
| 2026-05-22 | 35.30 | 35.88 | 34.93 | 35.60 | +0.084% | 422,613 | -3.174% |
| 2026-05-21 | 35.33 | 36.26 | 35.20 | 35.57 | -1.331% | 526,517 | -3.092% |
| 2026-05-20 | 35.76 | 36.31 | 35.16 | 36.05 | +1.578% | 584,360 | -4.383% |
| 2026-05-19 | 35.67 | 35.97 | 34.73 | 35.49 | -1.880% | 883,703 | -2.874% |
| 2026-05-18 | 36.56 | 37.06 | 35.86 | 36.17 | -0.686% | 369,010 | -4.700% |
| 2026-05-15 | 36.73 | 36.83 | 35.80 | 36.42 | -5.082% | 1,582,090 | -5.354% |
| 2026-05-14 | 39.09 | 39.10 | 37.70 | 38.37 | -2.117% | 775,275 | -10.164% |
| 2026-05-13 | 39.28 | 39.80 | 38.67 | 39.20 | -1.035% | 479,850 | -12.066% |
| 2026-05-12 | 39.05 | 39.93 | 38.07 | 39.61 | -0.477% | 556,987 | -12.977% |
| 2026-05-11 | 38.98 | 40.53 | 38.70 | 39.80 | +3.592% | 839,700 | -13.392% |
| 2026-05-08 | 37.72 | 38.54 | 37.56 | 38.42 | +2.508% | 975,235 | -10.281% |
| 2026-05-07 | 39.64 | 40.72 | 37.35 | 37.48 | -3.252% | 1,803,026 | -8.031% |
| 2026-05-06 | 38.37 | 38.84 | 37.79 | 38.74 | +7.343% | 847,466 | -11.022% |
| 2026-05-05 | 36.66 | 36.80 | 35.94 | 36.09 | 0.000% | 528,608 | -4.489% |
| 2026-05-04 | 36.33 | 36.76 | 35.88 | 36.09 | -1.716% | 823,262 | -4.489% |
| 2026-05-01 | 36.78 | 37.03 | 36.30 | 36.72 | -0.515% | 717,416 | -6.127% |
| 2026-04-30 | 37.83 | 37.90 | 36.77 | 36.91 | +1.123% | 755,913 | -6.611% |
| 2026-04-29 | 37.70 | 37.70 | 36.41 | 36.50 | -2.874% | 859,851 | -5.562% |
| 2026-04-28 | 37.98 | 38.03 | 36.67 | 37.58 | -3.368% | 1,162,135 | -8.276% |
| 2026-04-27 | 40.16 | 40.17 | 38.88 | 38.89 | -3.618% | 674,138 | -11.365% |
| 2026-04-24 | 40.50 | 40.76 | 39.90 | 40.35 | +0.774% | 1,086,080 | -14.572% |
| 2026-04-23 | 39.83 | 40.65 | 38.93 | 40.04 | -1.014% | 885,491 | -13.911% |
| 2026-04-22 | 40.50 | 40.90 | 39.91 | 40.45 | +2.301% | 808,260 | -14.784% |
| 2026-04-21 | 42.35 | 42.58 | 39.50 | 39.54 | -7.487% | 1,064,121 | -12.822% |
| 2026-04-20 | 42.27 | 43.04 | 41.64 | 42.74 | +0.282% | 715,542 | -19.350% |
| 2026-04-17 | 41.68 | 43.61 | 41.64 | 42.62 | +4.282% | 1,155,702 | -19.122% |
| 2026-04-16 | 40.43 | 40.98 | 40.22 | 40.87 | +1.844% | 915,612 | -15.659% |
| 2026-04-15 | 40.06 | 40.48 | 39.31 | 40.13 | +0.050% | 640,141 | -14.104% |
| 2026-04-14 | 40.00 | 40.28 | 39.56 | 40.11 | +1.621% | 700,123 | -14.061% |
| 2026-04-13 | 38.96 | 39.90 | 38.58 | 39.47 | +0.076% | 547,547 | -12.668% |
| 2026-04-10 | 40.09 | 40.30 | 39.16 | 39.44 | -0.530% | 868,844 | -12.601% |
| 2026-04-09 | 40.38 | 41.01 | 39.41 | 39.65 | -1.442% | 599,296 | -13.064% |
| 2026-04-08 | 42.50 | 42.54 | 39.91 | 40.23 | +0.274% | 1,625,084 | -14.318% |
| 2026-04-07 | 39.91 | 40.22 | 38.85 | 40.12 | +0.855% | 766,569 | -14.083% |
| 2026-04-06 | 40.06 | 40.47 | 39.49 | 39.78 | -1.217% | 1,028,018 | -13.348% |
| 2026-04-02 | 38.07 | 40.55 | 37.93 | 40.27 | +0.399% | 1,132,135 | -14.403% |
| 2026-04-01 | 39.12 | 40.77 | 38.79 | 40.11 | +5.497% | 1,168,161 | -14.061% |
| 2026-03-31 | 36.25 | 38.36 | 36.19 | 38.02 | +7.858% | 2,735,241 | -9.337% |
| 2026-03-30 | 35.86 | 35.91 | 34.84 | 35.25 | +0.057% | 1,077,223 | -2.213% |
| 2026-03-27 | 34.08 | 35.55 | 34.02 | 35.23 | +3.253% | 929,753 | -2.157% |
| 2026-03-26 | 33.55 | 35.40 | 33.55 | 34.12 | -1.869% | 1,149,304 | +1.026% |
| 2026-03-25 | 36.16 | 36.24 | 34.52 | 34.77 | +0.404% | 879,191 | -0.863% |
| 2026-03-24 | 33.63 | 34.79 | 33.26 | 34.63 | +0.786% | 1,900,206 | -0.462% |
| 2026-03-23 | 33.25 | 34.79 | 33.10 | 34.36 | +4.533% | 1,810,435 | +0.320% |
| 2026-03-20 | 34.87 | 34.87 | 32.48 | 32.87 | -5.000% | 5,149,012 | +4.868% |
| 2026-03-19 | 35.09 | 35.34 | 33.53 | 34.60 | -6.131% | 2,666,239 | -0.376% |
| 2026-03-18 | 38.07 | 38.44 | 36.68 | 36.86 | -7.270% | 1,274,096 | -6.484% |
| 2026-03-17 | 40.48 | 41.08 | 39.40 | 39.75 | -1.267% | 948,989 | -13.283% |
| 2026-03-16 | 39.94 | 41.34 | 39.29 | 40.26 | -0.174% | 1,487,814 | -14.382% |
| 2026-03-13 | 41.75 | 41.86 | 39.43 | 40.33 | -4.090% | 1,732,816 | -14.530% |
| 2026-03-12 | 43.00 | 43.02 | 41.99 | 42.05 | -2.164% | 774,632 | -18.026% |
| 2026-03-11 | 43.01 | 43.11 | 41.72 | 42.98 | -1.625% | 1,038,655 | -19.800% |
| 2026-03-10 | 44.01 | 44.67 | 43.06 | 43.69 | +0.622% | 1,037,770 | -21.103% |
| 2026-03-09 | 41.99 | 43.72 | 41.12 | 43.42 | +0.742% | 1,867,263 | -20.613% |
| 2026-03-06 | 42.25 | 43.69 | 41.30 | 43.10 | +0.139% | 1,044,076 | -20.023% |
| 2026-03-05 | 43.05 | 43.60 | 41.85 | 43.04 | -2.226% | 877,489 | -19.912% |
| 2026-03-04 | 45.20 | 45.37 | 43.55 | 44.02 | -0.159% | 1,064,012 | -21.695% |
| 2026-03-03 | 45.19 | 45.60 | 42.88 | 44.09 | -7.626% | 1,073,320 | -21.819% |
| 2026-03-02 | 47.38 | 47.81 | 45.69 | 47.73 | +0.717% | 966,953 | -27.781% |
| 2026-02-27 | 47.45 | 48.06 | 46.75 | 47.39 | +0.808% | 1,050,702 | -27.263% |
| 2026-02-26 | 45.40 | 47.12 | 45.11 | 47.01 | +2.597% | 841,312 | -26.675% |
| 2026-02-25 | 46.00 | 46.25 | 45.20 | 45.82 | +0.858% | 608,760 | -24.771% |
| 2026-02-24 | 43.82 | 45.94 | 43.50 | 45.43 | +1.565% | 822,342 | -24.125% |
| 2026-02-23 | 44.68 | 45.18 | 43.75 | 44.73 | +2.404% | 1,637,156 | -22.938% |
| 2026-02-20 | 42.21 | 43.92 | 41.82 | 43.68 | +4.174% | 1,666,922 | -21.085% |
| 2026-02-19 | 42.70 | 43.37 | 41.55 | 41.93 | -3.676% | 1,273,408 | -17.792% |
| 2026-02-18 | 42.94 | 44.09 | 42.33 | 43.53 | +2.883% | 1,328,863 | -20.813% |
| 2026-02-17 | 40.88 | 42.37 | 40.42 | 42.31 | -0.890% | 1,159,613 | -18.530% |
| 2026-02-13 | 41.13 | 42.79 | 40.73 | 42.69 | +5.825% | 1,158,177 | -19.255% |
| 2026-02-12 | 43.25 | 43.80 | 40.25 | 40.34 | -8.026% | 1,774,295 | -14.551% |
| 2026-02-11 | 44.11 | 44.36 | 42.75 | 43.86 | +2.143% | 784,256 | -21.409% |
| 2026-02-10 | 41.74 | 43.18 | 41.73 | 42.94 | +1.947% | 852,314 | -19.725% |
| 2026-02-09 | 40.75 | 42.28 | 40.62 | 42.12 | +5.221% | 961,770 | -18.162% |
| 2026-02-06 | 39.76 | 40.73 | 39.56 | 40.03 | +3.517% | 1,363,724 | -13.890% |
| 2026-02-05 | 39.64 | 40.52 | 38.58 | 38.67 | -5.844% | 1,120,896 | -10.861% |
| 2026-02-04 | 41.03 | 41.13 | 39.25 | 41.07 | +1.961% | 1,505,974 | -16.070% |
| 2026-02-03 | 41.15 | 41.15 | 38.93 | 40.28 | +4.029% | 1,615,258 | -14.424% |
| 2026-02-02 | 39.56 | 40.87 | 38.38 | 38.72 | -1.826% | 1,383,010 | -10.976% |
| 2026-01-30 | 41.84 | 44.13 | 39.13 | 39.44 | -13.717% | 3,015,337 | -12.601% |
| 2026-01-29 | 47.52 | 47.75 | 44.55 | 45.71 | -2.371% | 1,562,957 | -24.590% |
| 2026-01-28 | 46.75 | 47.34 | 46.00 | 46.82 | +1.738% | 1,621,609 | -26.378% |
| 2026-01-27 | 45.80 | 46.11 | 43.93 | 46.02 | +1.032% | 1,253,809 | -25.098% |
| 2026-01-26 | 46.11 | 47.57 | 45.41 | 45.55 | +0.774% | 2,419,751 | -24.325% |
| 2026-01-23 | 45.54 | 45.92 | 44.72 | 45.20 | -0.243% | 1,560,336 | -23.739% |
| 2026-01-22 | 43.28 | 45.44 | 43.04 | 45.31 | +4.642% | 1,839,776 | -23.924% |
| 2026-01-21 | 44.80 | 44.95 | 42.84 | 43.30 | -1.051% | 3,411,344 | -20.393% |
| 2026-01-20 | 43.00 | 44.16 | 42.99 | 43.76 | +6.214% | 2,383,909 | -21.229% |
| 2026-01-16 | 40.45 | 41.29 | 39.90 | 41.20 | +0.881% | 1,381,261 | -16.335% |
| 2026-01-15 | 40.31 | 41.35 | 40.00 | 40.84 | +0.172% | 1,787,290 | -15.597% |
| 2026-01-14 | 41.44 | 41.44 | 40.02 | 40.77 | -0.415% | 1,423,509 | -15.453% |
| 2026-01-13 | 40.85 | 41.37 | 40.24 | 40.94 | +2.044% | 1,884,763 | -15.804% |
| 2026-01-12 | 39.63 | 40.31 | 39.32 | 40.12 | +3.938% | 1,828,259 | -14.083% |
| 2026-01-09 | 38.28 | 39.25 | 38.00 | 38.60 | +1.445% | 1,827,869 | -10.699% |
| 2026-01-08 | 38.00 | 38.22 | 37.27 | 38.05 | -0.808% | 1,318,179 | -9.409% |
| 2026-01-07 | 36.23 | 38.54 | 35.45 | 38.36 | +4.098% | 1,849,911 | -10.141% |
| 2026-01-06 | 36.00 | 36.85 | 35.75 | 36.85 | +3.715% | 1,743,126 | -6.459% |
| 2026-01-05 | 35.67 | 37.11 | 35.53 | 35.53 | +0.909% | 975,075 | -2.983% |
| 2026-01-02 | 35.92 | 36.00 | 34.29 | 35.21 | -0.509% | 841,052 | -2.102% |
| 2025-12-31 | 35.55 | 36.16 | 35.38 | 35.39 | -1.612% | 770,844 | -2.600% |
| 2025-12-30 | 36.41 | 36.43 | 35.74 | 35.97 | +1.096% | 955,869 | -4.170% |
| 2025-12-29 | 36.27 | 36.70 | 35.50 | 35.58 | -5.322% | 1,304,598 | -3.120% |
| 2025-12-26 | 37.51 | 38.07 | 37.13 | 37.58 | +1.458% | 539,252 | -8.276% |
| 2025-12-24 | 37.27 | 37.58 | 36.53 | 37.04 | -0.963% | 864,983 | -6.938% |
| 2025-12-23 | 37.10 | 37.57 | 36.67 | 37.40 | +1.300% | 1,449,218 | -7.834% |
| 2025-12-22 | 37.82 | 37.82 | 36.88 | 36.92 | -0.135% | 1,411,563 | -6.636% |
| 2025-12-19 | 35.64 | 37.13 | 35.64 | 36.97 | +3.877% | 4,133,631 | -6.762% |
| 2025-12-18 | 35.25 | 35.97 | 35.01 | 35.59 | +0.254% | 1,653,985 | -3.147% |
| 2025-12-17 | 36.00 | 36.13 | 35.10 | 35.50 | -0.838% | 1,201,512 | -2.901% |
| 2025-12-16 | 34.51 | 36.20 | 34.50 | 35.80 | +3.140% | 1,475,087 | -3.715% |
| 2025-12-15 | 36.55 | 36.65 | 34.66 | 34.71 | -3.717% | 1,900,507 | -0.691% |
| 2025-12-12 | 36.53 | 36.76 | 35.62 | 36.05 | +0.390% | 1,688,588 | -4.383% |
| 2025-12-11 | 35.32 | 36.16 | 35.03 | 35.91 | +1.901% | 1,079,100 | -4.010% |
| 2025-12-10 | 34.64 | 35.62 | 34.19 | 35.24 | +1.556% | 1,168,915 | -2.185% |
| 2025-12-09 | 33.56 | 34.74 | 33.56 | 34.70 | +3.459% | 903,389 | -0.663% |
| 2025-12-08 | 34.53 | 34.55 | 33.53 | 33.54 | -1.208% | 925,963 | +2.773% |
| 2025-12-05 | 34.56 | 34.77 | 33.88 | 33.95 | -0.760% | 752,374 | +1.532% |
| 2025-12-04 | 33.73 | 34.60 | 33.57 | 34.21 | +0.440% | 637,703 | +0.760% |
| 2025-12-03 | 34.23 | 34.79 | 33.98 | 34.06 | +0.088% | 615,502 | +1.204% |
| 2025-12-02 | 34.35 | 34.60 | 33.32 | 34.03 | -1.362% | 834,302 | +1.293% |
| 2025-12-01 | 35.66 | 35.66 | 34.37 | 34.50 | -1.146% | 768,340 | -0.087% |
| 2025-11-28 | 34.75 | 35.08 | 34.52 | 34.90 | +2.077% | 484,904 | -1.232% |
| 2025-11-26 | 33.87 | 34.35 | 33.72 | 34.19 | +1.817% | 592,123 | +0.819% |
| 2025-11-25 | 33.60 | 33.87 | 33.37 | 33.58 | -0.208% | 901,638 | +2.650% |
| 2025-11-24 | 32.48 | 33.69 | 32.48 | 33.65 | +4.406% | 1,077,685 | +2.437% |
| 2025-11-21 | 32.24 | 32.98 | 32.12 | 32.23 | -0.031% | 820,931 | +6.950% |
| 2025-11-20 | 33.34 | 34.08 | 32.22 | 32.24 | -2.628% | 1,095,763 | +6.917% |
| 2025-11-19 | 32.81 | 33.40 | 32.64 | 33.11 | +2.002% | 866,112 | +4.108% |
| 2025-11-18 | 32.28 | 32.78 | 32.05 | 32.46 | +1.787% | 689,148 | +6.192% |
| 2025-11-17 | 32.17 | 32.41 | 31.67 | 31.89 | -1.574% | 540,391 | +8.090% |
| 2025-11-14 | 31.44 | 32.63 | 31.36 | 32.40 | -0.978% | 963,661 | +6.389% |
| 2025-11-13 | 33.33 | 33.58 | 32.35 | 32.72 | -1.948% | 877,124 | +5.348% |
| 2025-11-12 | 32.50 | 33.53 | 32.20 | 33.37 | +2.962% | 1,330,894 | +3.296% |
| 2025-11-11 | 32.76 | 32.76 | 31.78 | 32.41 | +0.216% | 844,897 | +6.356% |
| 2025-11-10 | 32.80 | 33.07 | 31.91 | 32.34 | +1.252% | 2,259,252 | +6.586% |
| 2025-11-07 | 31.23 | 32.00 | 31.09 | 31.94 | +2.767% | 949,869 | +7.921% |
| 2025-11-06 | 31.64 | 31.83 | 30.22 | 31.08 | -0.671% | 1,721,663 | +10.907% |
| 2025-11-05 | 31.40 | 31.80 | 31.21 | 31.29 | +1.459% | 756,143 | +10.163% |
| 2025-11-04 | 31.26 | 31.38 | 30.75 | 30.84 | -3.171% | 794,196 | +11.770% |
| 2025-11-03 | 32.03 | 32.15 | 31.41 | 31.85 | -0.407% | 725,233 | +8.226% |
| 2025-10-31 | 32.47 | 32.78 | 31.73 | 31.98 | -1.902% | 1,790,195 | +7.786% |
| 2025-10-30 | 31.99 | 32.69 | 31.74 | 32.60 | +2.258% | 1,178,999 | +5.736% |
| 2025-10-29 | 32.50 | 32.55 | 31.54 | 31.88 | +0.220% | 1,583,322 | +8.124% |
| 2025-10-28 | 31.14 | 32.04 | 31.14 | 31.81 | +0.347% | 1,277,706 | +8.362% |
| 2025-10-27 | 32.27 | 32.56 | 30.78 | 31.70 | -4.948% | 2,305,281 | +8.738% |
| 2025-10-24 | 33.20 | 33.58 | 32.95 | 33.35 | -1.009% | 1,307,977 | +3.358% |
| 2025-10-23 | 35.18 | 35.18 | 33.59 | 33.69 | -2.827% | 1,274,762 | +2.315% |
| 2025-10-22 | 33.15 | 34.85 | 33.07 | 34.67 | +1.701% | 1,678,391 | -0.577% |
| 2025-10-21 | 35.68 | 35.87 | 33.81 | 34.09 | -9.214% | 2,737,720 | +1.115% |
| 2025-10-20 | 38.87 | 38.87 | 37.51 | 37.55 | -0.345% | 1,083,428 | -8.202% |
| 2025-10-17 | 39.30 | 39.40 | 36.95 | 37.68 | -5.847% | 1,244,429 | -8.519% |
| 2025-10-16 | 39.12 | 40.43 | 38.77 | 40.02 | +3.518% | 1,137,720 | -13.868% |
| 2025-10-15 | 38.67 | 39.07 | 38.36 | 38.66 | +0.940% | 1,133,037 | -10.838% |
| 2025-10-14 | 38.12 | 39.30 | 38.01 | 38.30 | -1.212% | 1,072,149 | -10.000% |
| 2025-10-13 | 38.64 | 39.15 | 38.59 | 38.77 | +2.920% | 691,332 | -11.091% |
| 2025-10-10 | 37.56 | 38.02 | 37.00 | 37.67 | +0.213% | 1,521,380 | -8.495% |
| 2025-10-09 | 40.96 | 41.00 | 37.58 | 37.59 | -7.664% | 1,920,642 | -8.300% |
| 2025-10-08 | 41.81 | 42.25 | 40.30 | 40.71 | -0.318% | 1,832,948 | -15.328% |
| 2025-10-07 | 40.51 | 41.00 | 40.05 | 40.84 | +1.089% | 1,212,070 | -15.597% |
| 2025-10-06 | 39.58 | 40.81 | 39.52 | 40.40 | +2.486% | 1,555,766 | -14.678% |
| 2025-10-03 | 40.00 | 40.02 | 39.27 | 39.42 | -0.630% | 1,426,241 | -12.557% |
| 2025-10-02 | 40.22 | 40.39 | 38.73 | 39.67 | -1.294% | 1,609,853 | -13.108% |
| 2025-10-01 | 40.22 | 41.05 | 39.85 | 40.19 | +0.274% | 1,202,537 | -14.232% |
| 2025-09-30 | 38.78 | 40.49 | 38.62 | 40.08 | +1.985% | 1,289,758 | -13.997% |
| 2025-09-29 | 39.00 | 39.32 | 38.70 | 39.30 | +2.290% | 1,559,533 | -12.290% |
| 2025-09-26 | 37.80 | 38.44 | 37.42 | 38.42 | +2.262% | 1,267,333 | -10.281% |
| 2025-09-25 | 36.89 | 37.64 | 36.89 | 37.57 | +1.843% | 857,410 | -8.251% |
| 2025-09-24 | 37.58 | 38.13 | 36.74 | 36.89 | -1.888% | 981,407 | -6.560% |
| 2025-09-23 | 37.25 | 37.82 | 36.65 | 37.60 | +1.320% | 1,291,123 | -8.324% |
| 2025-09-22 | 38.49 | 38.49 | 37.09 | 37.11 | -0.269% | 1,401,725 | -7.114% |
| 2025-09-19 | 35.95 | 37.34 | 35.77 | 37.21 | +4.084% | 4,001,438 | -7.364% |
| 2025-09-18 | 35.15 | 35.75 | 34.90 | 35.75 | +0.846% | 964,725 | -3.580% |
| 2025-09-17 | 34.93 | 35.86 | 34.71 | 35.45 | +0.825% | 1,018,184 | -2.764% |
| 2025-09-16 | 37.09 | 37.20 | 35.12 | 35.16 | -4.741% | 1,279,595 | -1.962% |
| 2025-09-15 | 36.06 | 37.27 | 35.92 | 36.91 | +2.670% | 1,932,591 | -6.611% |
| 2025-09-12 | 36.11 | 36.20 | 35.71 | 35.95 | +0.167% | 1,133,998 | -4.117% |
| 2025-09-11 | 35.38 | 35.97 | 35.25 | 35.89 | +0.985% | 624,838 | -3.957% |
| 2025-09-10 | 35.03 | 35.62 | 34.80 | 35.54 | +2.687% | 1,046,239 | -3.011% |
| 2025-09-09 | 35.16 | 35.44 | 34.50 | 34.61 | -1.143% | 921,247 | -0.405% |
| 2025-09-08 | 34.88 | 35.13 | 34.50 | 35.01 | +1.714% | 853,005 | -1.542% |
| 2025-09-05 | 34.07 | 34.72 | 33.71 | 34.42 | +2.685% | 1,066,337 | +0.145% |
| 2025-09-04 | 32.93 | 33.56 | 32.84 | 33.52 | +0.661% | 1,105,226 | +2.834% |
| 2025-09-03 | 32.94 | 33.37 | 32.67 | 33.30 | +2.462% | 1,612,836 | +3.514% |
| 2025-09-02 | 32.99 | 33.10 | 32.01 | 32.50 | +1.057% | 1,161,389 | +6.062% |
| 2025-08-29 | 31.18 | 32.20 | 31.18 | 32.16 | +2.978% | 739,592 | +7.183% |
| 2025-08-28 | 31.15 | 31.40 | 30.84 | 31.23 | +0.450% | 549,339 | +10.375% |
| 2025-08-27 | 30.90 | 31.09 | 30.48 | 31.09 | +0.032% | 665,398 | +10.872% |
| 2025-08-26 | 30.80 | 31.29 | 30.80 | 31.08 | +0.975% | 761,451 | +10.907% |
| 2025-08-25 | 31.06 | 31.11 | 30.64 | 30.78 | -0.292% | 498,477 | +11.988% |
| 2025-08-22 | 30.49 | 31.15 | 30.29 | 30.87 | +0.718% | 739,741 | +11.662% |
| 2025-08-21 | 30.21 | 30.65 | 30.10 | 30.65 | +1.456% | 749,360 | +12.463% |
| 2025-08-20 | 30.25 | 30.41 | 30.14 | 30.21 | +0.700% | 668,623 | +14.101% |
| 2025-08-19 | 30.64 | 30.81 | 29.94 | 30.00 | -2.629% | 503,045 | +14.900% |
| 2025-08-18 | 30.65 | 30.83 | 30.49 | 30.81 | +0.851% | 433,681 | +11.879% |
| 2025-08-15 | 30.75 | 30.79 | 30.28 | 30.55 | -0.261% | 1,086,327 | +12.831% |
| 2025-08-14 | 30.78 | 31.28 | 30.39 | 30.63 | -0.584% | 1,018,372 | +12.537% |
| 2025-08-13 | 30.84 | 31.14 | 30.56 | 30.81 | +0.293% | 752,702 | +11.879% |
| 2025-08-12 | 30.64 | 30.98 | 30.41 | 30.72 | +0.261% | 655,684 | +12.207% |
| 2025-08-11 | 29.64 | 30.78 | 29.30 | 30.64 | +0.756% | 715,142 | +12.500% |
| 2025-08-08 | 30.61 | 30.76 | 30.25 | 30.41 | +0.165% | 924,919 | +13.351% |
| 2025-08-07 | 29.88 | 30.39 | 29.59 | 30.36 | +2.291% | 1,027,166 | +13.538% |
| 2025-08-06 | 29.55 | 30.09 | 28.39 | 29.68 | +0.644% | 1,426,929 | +16.139% |
| 2025-08-05 | 28.54 | 29.50 | 28.26 | 29.49 | +2.112% | 1,369,442 | +16.887% |
| 2025-08-04 | 28.20 | 28.88 | 28.20 | 28.88 | +3.364% | 531,675 | +19.356% |
| 2025-08-01 | 28.25 | 28.25 | 27.64 | 27.94 | +0.830% | 763,472 | +23.372% |
| 2025-07-31 | 27.78 | 28.24 | 27.62 | 27.71 | +0.145% | 685,234 | +24.396% |
| 2025-07-30 | 27.62 | 27.85 | 27.40 | 27.67 | -0.646% | 978,107 | +24.575% |
| 2025-07-29 | 27.63 | 28.01 | 27.55 | 27.85 | +0.869% | 389,371 | +23.770% |
| 2025-07-28 | 27.75 | 27.81 | 27.43 | 27.61 | -1.110% | 489,355 | +24.846% |
| 2025-07-25 | 27.75 | 28.04 | 27.53 | 27.92 | +0.072% | 795,529 | +23.460% |
| 2025-07-24 | 28.13 | 28.27 | 27.77 | 27.90 | -1.761% | 491,134 | +23.548% |
| 2025-07-23 | 28.55 | 28.67 | 28.20 | 28.40 | -0.907% | 697,857 | +21.373% |
| 2025-07-22 | 28.01 | 28.87 | 27.89 | 28.66 | +2.908% | 859,445 | +20.272% |
| 2025-07-21 | 27.76 | 28.10 | 27.59 | 27.85 | +1.642% | 910,226 | +23.770% |
| 2025-07-18 | 27.32 | 27.57 | 27.07 | 27.40 | +1.182% | 728,504 | +25.803% |
| 2025-07-17 | 27.22 | 27.22 | 26.86 | 27.08 | -1.884% | 502,544 | +27.290% |
| 2025-07-16 | 27.51 | 27.93 | 27.09 | 27.60 | +0.327% | 811,734 | +24.891% |
| 2025-07-15 | 27.40 | 27.64 | 26.96 | 27.51 | +0.219% | 1,126,368 | +25.300% |
| 2025-07-14 | 27.87 | 28.22 | 27.38 | 27.45 | -1.507% | 956,346 | +25.574% |
| 2025-07-11 | 27.02 | 27.91 | 26.95 | 27.87 | +3.993% | 1,847,713 | +23.681% |
| 2025-07-10 | 26.66 | 26.86 | 26.14 | 26.80 | +0.676% | 795,544 | +28.619% |
| 2025-07-09 | 25.68 | 26.67 | 25.61 | 26.62 | +3.138% | 1,078,059 | +29.489% |
| 2025-07-08 | 27.31 | 27.31 | 25.62 | 25.81 | -5.284% | 1,375,900 | +33.553% |
| 2025-07-07 | 25.89 | 27.27 | 25.52 | 27.25 | +4.687% | 1,394,864 | +26.495% |
| 2025-07-03 | 25.52 | 26.03 | 25.30 | 26.03 | +1.719% | 319,214 | +32.424% |
| 2025-07-02 | 25.65 | 25.77 | 25.14 | 25.59 | 0.000% | 695,087 | +34.701% |
| 2025-07-01 | 26.09 | 26.23 | 25.47 | 25.59 | -0.467% | 393,465 | +34.701% |
| 2025-06-30 | 25.05 | 25.71 | 24.90 | 25.71 | +2.717% | 551,997 | +34.072% |
| 2025-06-27 | 25.00 | 25.21 | 24.79 | 25.03 | -2.683% | 863,110 | +37.715% |
| 2025-06-26 | 25.51 | 25.73 | 25.37 | 25.72 | +1.061% | 566,307 | +34.020% |
| 2025-06-25 | 25.33 | 25.61 | 25.25 | 25.45 | -0.196% | 537,086 | +35.442% |
| 2025-06-24 | 25.23 | 25.67 | 24.76 | 25.50 | -1.620% | 932,148 | +35.176% |
| 2025-06-23 | 25.80 | 26.41 | 25.71 | 25.92 | +0.426% | 629,374 | +32.986% |
| 2025-06-20 | 25.91 | 26.08 | 25.52 | 25.81 | -0.731% | 2,041,085 | +33.553% |
| 2025-06-18 | 26.02 | 26.21 | 25.88 | 26.00 | -0.498% | 958,321 | +32.577% |
| 2025-06-17 | 26.37 | 26.45 | 25.91 | 26.13 | -0.910% | 609,323 | +31.917% |
| 2025-06-16 | 26.63 | 26.94 | 26.29 | 26.37 | -1.604% | 1,032,448 | +30.717% |
| 2025-06-13 | 26.58 | 26.94 | 26.43 | 26.80 | +1.477% | 969,355 | +28.619% |
| 2025-06-12 | 26.15 | 26.61 | 26.11 | 26.41 | +2.087% | 631,499 | +30.519% |
| 2025-06-11 | 25.72 | 25.93 | 25.63 | 25.87 | +0.740% | 809,015 | +33.243% |
| 2025-06-10 | 26.08 | 26.30 | 25.59 | 25.68 | -1.193% | 970,002 | +34.229% |
| 2025-06-09 | 25.86 | 26.13 | 25.67 | 25.99 | +0.270% | 467,470 | +32.628% |
| 2025-06-06 | 26.48 | 26.60 | 25.73 | 25.92 | -2.115% | 997,200 | +32.986% |
| 2025-06-05 | 27.24 | 27.60 | 26.31 | 26.48 | -1.525% | 945,805 | +30.174% |
| 2025-06-04 | 27.00 | 27.12 | 26.70 | 26.89 | +0.298% | 550,439 | +28.189% |
| 2025-06-03 | 26.84 | 27.02 | 26.41 | 26.81 | -0.924% | 628,963 | +28.571% |
| 2025-06-02 | 26.00 | 27.14 | 25.81 | 27.06 | +5.869% | 996,737 | +27.384% |
| 2025-05-30 | 25.19 | 25.68 | 25.19 | 25.56 | +1.308% | 1,129,195 | +34.859% |
| 2025-05-29 | 25.20 | 25.35 | 24.93 | 25.23 | +0.398% | 713,754 | +36.623% |
| 2025-05-28 | 24.87 | 25.19 | 24.77 | 25.13 | +1.086% | 493,951 | +37.167% |
| 2025-05-27 | 24.92 | 25.38 | 24.84 | 24.86 | -2.165% | 876,628 | +38.656% |
| 2025-05-23 | 25.37 | 25.65 | 25.03 | 25.41 | +2.212% | 1,052,094 | +35.655% |
| 2025-05-22 | 25.00 | 25.13 | 24.50 | 24.86 | -0.480% | 887,438 | +38.656% |
| 2025-05-21 | 24.63 | 25.15 | 24.42 | 24.98 | +2.251% | 1,530,530 | +37.990% |
| 2025-05-20 | 23.82 | 24.46 | 23.61 | 24.43 | +2.604% | 785,905 | +41.097% |
| 2025-05-19 | 23.62 | 23.86 | 23.37 | 23.81 | +2.057% | 466,262 | +44.771% |
| 2025-05-16 | 22.76 | 23.35 | 22.63 | 23.33 | +0.908% | 1,328,013 | +47.750% |
| 2025-05-15 | 22.94 | 23.18 | 22.63 | 23.12 | +2.120% | 1,288,189 | +49.092% |
| 2025-05-14 | 22.92 | 22.96 | 22.52 | 22.64 | -2.582% | 1,112,309 | +52.253% |
| 2025-05-13 | 22.65 | 23.29 | 22.48 | 23.24 | +3.381% | 988,438 | +48.322% |
| 2025-05-12 | 23.44 | 23.44 | 22.40 | 22.48 | -7.718% | 1,220,921 | +53.336% |
| 2025-05-09 | 24.10 | 24.41 | 23.65 | 24.36 | +2.741% | 1,070,480 | +41.502% |
| 2025-05-08 | 23.94 | 24.70 | 23.66 | 23.71 | -1.126% | 1,109,254 | +45.382% |
| 2025-05-07 | 23.85 | 24.13 | 23.66 | 23.98 | -0.950% | 728,030 | +43.745% |
| 2025-05-06 | 23.97 | 24.23 | 23.65 | 24.21 | +2.455% | 704,223 | +42.379% |
| 2025-05-05 | 23.76 | 23.78 | 23.11 | 23.63 | +2.250% | 531,737 | +45.874% |
| 2025-05-02 | 23.73 | 23.75 | 23.03 | 23.11 | -1.492% | 521,832 | +49.156% |
| 2025-05-01 | 23.45 | 23.65 | 23.18 | 23.46 | -2.372% | 884,261 | +46.931% |
| 2025-04-30 | 23.49 | 24.12 | 23.49 | 24.03 | +1.693% | 827,955 | +43.446% |
| 2025-04-29 | 23.55 | 23.92 | 23.55 | 23.63 | -0.042% | 764,897 | +45.874% |
| 2025-04-28 | 23.25 | 23.67 | 23.14 | 23.64 | +1.242% | 893,335 | +45.812% |
| 2025-04-25 | 22.79 | 23.60 | 22.74 | 23.35 | -0.086% | 1,007,904 | +47.623% |
| 2025-04-24 | 23.10 | 23.50 | 22.86 | 23.37 | +2.052% | 665,949 | +47.497% |
| 2025-04-23 | 22.26 | 23.02 | 22.08 | 22.90 | -0.521% | 1,130,767 | +50.524% |
| 2025-04-22 | 23.62 | 24.07 | 22.97 | 23.02 | -2.084% | 888,862 | +49.739% |
| 2025-04-21 | 24.18 | 24.18 | 23.07 | 23.51 | +0.772% | 927,182 | +46.618% |
| 2025-04-17 | 23.52 | 23.73 | 23.06 | 23.33 | -1.644% | 681,659 | +47.750% |
| 2025-04-16 | 23.95 | 24.07 | 23.42 | 23.72 | +2.022% | 1,426,526 | +45.320% |
| 2025-04-15 | 22.87 | 23.55 | 22.77 | 23.25 | +2.153% | 768,211 | +48.258% |
| 2025-04-14 | 22.20 | 23.53 | 22.20 | 22.76 | 0.000% | 1,471,567 | +51.450% |