Dark

TPL
Texas Pacific Land Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:55 PM EDT

340.42USD+1.177%(+3.96)291,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:23:30 AM EDT

334.50USD-0.583%(-1.96)1,072

After-hours

Oct 2, 2026 4:12:30 PM EDT

340.19USD-0.068%(-0.23)1,327

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	336.7300	340.6100	334.9500	340.1900	+1.109%	291,490	0.000%
2026-10-01	326.0000	338.2900	325.2200	336.4600	+3.262%	349,009	+1.109%
2026-09-30	329.8500	332.4700	324.8000	325.8300	-0.873%	335,590	+4.407%
2026-09-29	334.1400	341.0700	328.4600	328.7000	-2.795%	269,819	+3.496%
2026-09-28	344.0000	344.4100	337.2600	338.1500	-0.856%	254,197	+0.603%
2026-09-25	333.8800	343.3800	332.2100	341.0700	+0.834%	287,976	-0.258%
2026-09-24	338.1600	342.6700	334.1265	338.2500	+0.748%	345,565	+0.574%
2026-09-23	357.9800	358.9450	335.0000	335.7400	-5.489%	433,268	+1.325%
2026-09-22	366.3800	366.3800	354.6400	355.2400	-3.152%	448,557	-4.237%
2026-09-21	349.7400	369.4600	343.4000	366.8000	+4.007%	607,028	-7.255%
2026-09-18	347.6500	360.5900	346.0800	352.6700	+1.575%	1,355,290	-3.539%
2026-09-17	347.4600	353.9643	346.5050	347.2000	-0.393%	434,070	-2.019%
2026-09-16	365.5800	367.6400	347.2700	348.5700	-6.205%	463,020	-2.404%
2026-09-15	369.9300	376.8300	367.0775	371.6300	+1.741%	286,867	-8.460%
2026-09-14	375.4000	381.4300	363.6550	365.2700	-1.038%	347,091	-6.866%
2026-09-11	363.0100	371.0751	363.0100	369.1000	+0.819%	270,992	-7.833%
2026-09-10	376.2300	377.5950	365.0100	366.1000	-2.128%	309,807	-7.077%
2026-09-09	383.8000	393.0000	373.0000	374.0600	-2.053%	310,285	-9.055%
2026-09-08	369.4700	383.9300	368.3650	381.9000	+5.375%	332,176	-10.922%
2026-09-04	360.3100	367.0650	358.0050	362.4200	-1.113%	272,076	-6.134%
2026-09-03	370.1500	370.2600	363.3435	366.5000	-0.223%	272,149	-7.179%
2026-09-02	367.0000	368.7900	361.5400	367.3200	-0.706%	279,516	-7.386%
2026-09-01	377.1400	377.3800	365.0000	369.9300	-1.178%	267,989	-8.039%
2026-08-31	370.0000	376.0000	366.6101	374.3400	+2.733%	390,621	-9.123%
2026-08-28	370.7900	376.0000	361.6000	364.3800	-1.442%	200,163	-6.639%
2026-08-27	369.2100	371.7100	363.7050	369.7100	+0.084%	274,681	-7.985%
2026-08-26	369.5800	383.0440	367.8003	369.4000	-0.909%	289,471	-7.907%
2026-08-25	368.1800	376.5400	365.1615	372.7900	-0.177%	243,064	-8.745%
2026-08-24	377.5700	386.1200	369.6700	373.4500	-2.656%	347,738	-8.906%
2026-08-21	373.6400	386.3600	372.4700	383.6400	+3.810%	330,500	-11.326%
2026-08-20	376.8500	396.7800	357.6800	369.5600	-0.970%	1,095,867	-7.947%
2026-08-19	370.0000	375.9150	367.9900	373.1800	+2.140%	357,191	-8.840%
2026-08-18	362.6800	366.8000	357.2785	365.3600	+1.267%	333,028	-6.889%
2026-08-17	357.6600	364.0000	352.7500	360.7900	+0.633%	256,500	-5.710%
2026-08-14	348.0300	361.2800	347.0501	358.5200	+3.308%	326,365	-5.113%
2026-08-13	336.4900	350.5150	335.1001	347.0400	+1.246%	372,708	-1.974%
2026-08-12	360.8700	362.9900	339.5000	342.7700	-6.083%	505,241	-0.753%
2026-08-11	350.0000	368.9700	347.6500	364.9700	+4.146%	461,439	-6.790%
2026-08-10	346.3000	353.8300	340.2300	350.4400	+2.874%	473,784	-2.925%
2026-08-07	360.8400	360.8400	340.5800	340.6500	-4.215%	491,852	-0.135%
2026-08-06	394.2300	394.2300	346.5300	355.6400	-6.871%	817,164	-4.344%
2026-08-05	394.6700	397.0982	379.5300	381.8800	-3.449%	350,365	-10.917%
2026-08-04	405.3500	411.4600	394.7200	395.5200	-2.617%	368,253	-13.989%
2026-08-03	389.0600	406.4800	385.3319	406.1500	+0.887%	365,974	-16.240%
2026-07-31	395.3600	407.7050	394.8500	402.5800	+2.113%	391,650	-15.498%
2026-07-30	386.0000	395.8422	377.8300	394.2500	+1.243%	267,408	-13.712%
2026-07-29	397.4800	399.0200	387.7650	389.4100	-0.003%	257,755	-12.640%
2026-07-28	396.0400	398.6200	387.0100	389.4200	-1.815%	331,897	-12.642%
2026-07-27	415.9600	421.1600	395.6100	396.6200	-5.441%	265,758	-14.228%
2026-07-24	423.9700	429.8600	419.0300	419.4400	-1.436%	183,536	-18.894%
2026-07-23	436.9300	437.2950	422.6500	425.5500	-1.743%	229,065	-20.059%
2026-07-22	420.1600	435.3200	419.9700	433.1000	+3.387%	322,217	-21.452%
2026-07-21	408.0400	420.2600	408.0000	418.9100	+3.213%	232,092	-18.792%
2026-07-20	415.3500	419.5200	405.3900	405.8700	-2.365%	251,062	-16.183%
2026-07-17	422.2300	429.7800	406.4600	415.7000	-0.084%	319,202	-18.165%
2026-07-16	413.1400	423.0000	404.1900	416.0500	+0.631%	221,601	-18.233%
2026-07-15	418.9300	423.8700	410.2200	413.4400	-0.599%	193,479	-17.717%
2026-07-14	410.0000	416.4400	401.9900	415.9300	+1.714%	235,383	-18.210%
2026-07-13	405.0000	416.8499	402.4049	408.9200	+2.790%	301,625	-16.808%
2026-07-10	390.0000	397.9500	385.0000	397.8200	+1.804%	229,213	-14.486%
2026-07-09	393.3600	403.2999	390.1700	390.7700	-0.963%	294,141	-12.944%
2026-07-08	406.7400	407.1000	390.0000	394.5700	-2.033%	390,584	-13.782%
2026-07-07	404.9000	406.7100	395.9000	402.7600	-0.010%	298,567	-15.535%
2026-07-06	405.6200	411.2500	402.0900	402.8000	-1.081%	347,256	-15.544%
2026-07-02	417.4450	421.0300	397.5100	407.2000	-1.884%	486,667	-16.456%
2026-07-01	434.0000	444.0000	414.8000	415.0200	-5.169%	479,543	-18.030%
2026-06-30	425.0000	440.2800	421.9350	437.6400	+4.205%	813,426	-22.267%
2026-06-29	398.3400	421.1900	396.1400	419.9800	+6.112%	519,930	-18.999%
2026-06-26	380.8000	403.3000	380.8000	395.7900	+1.215%	520,956	-14.048%
2026-06-25	375.6000	393.2400	374.7000	391.0400	+3.570%	378,204	-13.004%
2026-06-24	366.3300	378.7200	364.5600	377.5600	+2.071%	360,685	-9.898%
2026-06-23	352.8800	378.9950	352.8500	369.9000	+2.434%	499,467	-8.032%
2026-06-22	356.4800	361.2400	348.4600	361.1100	+1.690%	508,410	-5.793%
2026-06-18	354.5100	359.2500	351.8100	355.1100	+0.178%	994,870	-4.202%
2026-06-17	357.0100	361.9900	352.0000	354.4800	-0.525%	335,605	-4.031%
2026-06-16	357.1800	363.8500	354.0820	356.3500	-1.772%	360,623	-4.535%
2026-06-15	366.9000	372.8800	361.9200	362.7800	-4.257%	440,755	-6.227%
2026-06-12	367.5000	389.6500	366.6000	378.9100	+2.533%	341,542	-10.219%
2026-06-11	379.7600	380.8950	367.4600	369.5500	-1.501%	499,159	-7.945%
2026-06-10	381.6700	389.4100	375.1100	375.1800	-1.814%	376,442	-9.326%
2026-06-09	394.9500	404.4400	380.8800	382.1100	-3.542%	368,586	-10.971%
2026-06-08	392.0000	405.8200	390.7400	396.1400	+1.629%	270,086	-14.124%
2026-06-05	400.9400	400.9400	386.7700	389.7900	-4.165%	291,128	-12.725%
2026-06-04	402.2400	413.6899	397.6308	406.7300	-0.007%	421,883	-16.360%
2026-06-03	373.0000	411.0200	372.1500	406.7600	+9.692%	485,484	-16.366%
2026-06-02	369.9600	375.2500	361.2000	370.8200	+0.703%	456,591	-8.260%
2026-06-01	392.4500	396.1100	368.0500	368.2300	-6.303%	519,365	-7.615%
2026-05-29	395.0000	400.1600	391.4450	393.0000	-2.073%	1,343,007	-13.438%
2026-05-28	407.0200	412.8699	399.6800	401.3200	-1.175%	365,642	-15.232%
2026-05-27	395.0100	413.6000	391.6300	406.0900	+1.500%	438,504	-16.228%
2026-05-26	402.3300	409.6700	396.1510	400.0900	-0.483%	368,667	-14.972%
2026-05-22	394.3500	407.3600	393.0000	402.0300	+1.272%	288,366	-15.382%
2026-05-21	401.9000	406.5000	393.7000	396.9800	-1.379%	315,363	-14.306%
2026-05-20	393.4000	402.8000	384.8300	402.5300	+2.017%	557,433	-15.487%
2026-05-19	388.1700	396.0999	382.5150	394.5700	+2.059%	313,779	-13.782%
2026-05-18	383.8800	390.1900	382.0200	386.6100	+0.374%	240,124	-12.007%
2026-05-15	384.9700	391.0200	383.0001	385.1700	-0.857%	436,561	-11.678%
2026-05-14	385.0000	395.4151	378.3000	388.5000	+0.515%	347,942	-12.435%
2026-05-13	396.5900	396.5900	375.3150	386.5100	-3.707%	441,327	-11.984%
2026-05-12	405.1800	409.9900	389.3850	401.3900	-0.308%	374,144	-15.247%
2026-05-11	396.5000	408.7699	393.3900	402.6300	+2.139%	345,861	-15.508%
2026-05-08	395.5800	405.7900	390.2200	394.2000	-1.223%	395,479	-13.701%
2026-05-07	425.0200	454.8400	396.1000	399.0800	-4.924%	648,899	-14.756%
2026-05-06	417.4000	426.9500	414.8800	419.7500	-2.484%	476,867	-18.954%
2026-05-05	431.8900	437.0900	423.4400	430.4400	-0.552%	348,231	-20.967%
2026-05-04	433.6000	442.2900	432.1300	432.8300	-0.182%	286,733	-21.403%
2026-05-01	442.3400	443.0000	429.3200	433.6200	-2.265%	373,883	-21.547%
2026-04-30	432.1500	443.9500	425.9300	443.6700	+1.057%	423,323	-23.324%
2026-04-29	436.0700	440.8900	426.1300	439.0300	+1.887%	319,210	-22.513%
2026-04-28	443.4400	445.0100	427.7700	430.9000	-1.373%	353,726	-21.051%
2026-04-27	442.1600	449.5200	429.8100	436.9000	-0.458%	342,933	-22.136%
2026-04-24	437.6000	439.4550	427.3850	438.9100	-0.055%	266,492	-22.492%
2026-04-23	440.8200	445.4451	432.3600	439.1500	-0.080%	288,115	-22.534%
2026-04-22	446.0100	449.0000	432.7386	439.5000	+0.407%	303,007	-22.596%
2026-04-21	437.7800	444.7500	436.5000	437.7200	+0.667%	300,796	-22.281%
2026-04-20	425.0000	436.0100	420.7850	434.8200	+2.896%	317,072	-21.763%
2026-04-17	419.6100	427.2600	404.7150	422.5800	-0.866%	469,049	-19.497%
2026-04-16	418.4700	429.9999	417.6500	426.2700	+2.150%	311,048	-20.194%
2026-04-15	413.6300	423.9800	406.1938	417.3000	+1.237%	351,567	-18.478%
2026-04-14	412.7900	420.8000	408.5200	412.2000	-1.097%	499,357	-17.470%
2026-04-13	410.0000	422.1900	405.6100	416.7700	+1.659%	523,782	-18.375%
2026-04-10	387.2600	417.9500	386.8901	409.9700	+8.466%	1,261,111	-17.021%
2026-04-09	446.9900	446.9900	370.4100	377.9700	-15.684%	1,633,554	-9.996%
2026-04-08	436.3500	458.3650	432.0710	448.2800	-0.336%	504,950	-24.112%
2026-04-07	445.8800	454.3600	442.3000	449.7900	+0.207%	326,260	-24.367%
2026-04-06	442.0200	449.0000	436.5800	448.8600	+1.040%	278,776	-24.210%
2026-04-02	449.1200	456.4900	433.9350	444.2400	+1.148%	390,316	-23.422%
2026-04-01	465.0000	474.8390	438.7800	439.2000	-7.451%	606,729	-22.543%
2026-03-31	468.7700	480.0000	465.8100	474.5600	+1.538%	495,622	-28.315%
2026-03-30	519.0700	520.0000	465.5900	467.3700	-8.672%	609,302	-27.212%
2026-03-27	523.0600	526.4282	509.3300	511.7500	-2.016%	410,772	-33.524%
2026-03-26	531.3700	538.3000	521.0600	522.2800	-1.523%	335,852	-34.864%
2026-03-25	535.2600	541.8800	530.0000	530.3600	-0.915%	336,635	-35.857%
2026-03-24	529.0600	545.0000	527.0500	535.2600	+1.400%	394,567	-36.444%
2026-03-23	514.2800	533.8400	508.4000	527.8700	+1.629%	415,578	-35.554%
2026-03-20	533.4600	543.0300	519.2000	519.4100	-2.462%	1,470,252	-34.505%
2026-03-19	528.8400	539.6900	520.4100	532.5200	+0.460%	426,830	-36.117%
2026-03-18	531.0800	539.1000	526.5850	530.0800	+0.170%	397,244	-35.823%
2026-03-17	532.3800	534.0000	518.1100	529.1800	+0.435%	429,286	-35.714%
2026-03-16	531.0000	531.8800	517.2001	526.8900	-0.798%	398,563	-35.434%
2026-03-13	525.0000	542.6200	521.2100	531.1300	+0.408%	392,083	-35.950%
2026-03-12	524.3700	540.0400	522.6650	528.9700	+0.789%	453,788	-35.688%
2026-03-11	518.0000	526.9900	510.0000	524.8300	+0.782%	431,538	-35.181%
2026-03-10	532.3000	537.0000	508.4000	520.7600	-3.525%	530,416	-34.674%
2026-03-09	528.0600	544.9999	520.0000	539.7900	+2.811%	560,471	-36.977%
2026-03-06	524.5800	535.1000	517.1800	525.0300	+0.329%	378,424	-35.206%
2026-03-05	532.7500	543.9900	511.7701	523.3100	-2.388%	445,890	-34.993%
2026-03-04	520.2000	541.0100	515.3650	536.1100	+2.381%	492,653	-36.545%
2026-03-03	530.4000	530.4000	511.1600	523.6400	-1.403%	569,606	-35.034%
2026-03-02	538.0000	540.0000	513.1900	531.0900	+1.297%	749,921	-35.945%
2026-02-27	515.9400	528.1500	510.9900	524.2900	+2.293%	794,910	-35.114%
2026-02-26	505.0000	512.5400	491.0000	512.5400	+0.439%	682,572	-33.627%
2026-02-25	534.7700	539.0000	498.8600	510.3000	-4.070%	931,334	-33.335%
2026-02-24	503.7000	533.8400	494.5200	531.9500	+5.787%	877,331	-36.049%
2026-02-23	513.9900	547.2000	502.1800	502.8500	+0.594%	1,206,061	-32.348%
2026-02-20	488.0000	518.7900	480.0000	499.8800	+2.738%	1,021,071	-31.946%
2026-02-19	430.0000	491.4000	430.0000	486.5600	+10.404%	820,076	-30.083%
2026-02-18	430.0000	445.6100	425.0500	440.7100	+3.351%	935,884	-22.809%
2026-02-17	433.0800	438.0500	415.9000	426.4200	-1.362%	839,179	-20.222%
2026-02-13	411.7000	436.1200	411.7000	432.3100	+5.083%	584,777	-21.309%
2026-02-12	414.4000	418.0000	406.8000	411.4000	-0.517%	458,142	-17.309%
2026-02-11	408.0000	419.4000	400.2501	413.5400	+2.968%	542,732	-17.737%
2026-02-10	378.6000	404.7224	378.6000	401.6200	+7.239%	918,751	-15.296%
2026-02-09	367.1100	378.2600	365.9801	374.5100	+2.317%	542,225	-9.164%
2026-02-06	350.4600	366.6499	347.6750	366.0300	+5.988%	447,993	-7.060%
2026-02-05	346.4100	347.9900	336.2900	345.3500	-0.323%	339,287	-1.494%
2026-02-04	335.0500	348.2800	335.0500	346.4700	+3.079%	388,353	-1.813%
2026-02-03	335.0000	343.2575	326.6800	336.1200	-0.166%	442,713	+1.211%
2026-02-02	340.0000	344.5150	335.5000	336.6800	-3.353%	341,787	+1.043%
2026-01-30	349.6100	352.0000	339.7600	348.3600	-1.373%	392,738	-2.345%
2026-01-29	363.2400	372.8050	350.2900	353.2100	-0.443%	385,574	-3.686%
2026-01-28	351.0100	357.1800	344.4704	354.7800	+2.775%	317,785	-4.112%
2026-01-27	341.7500	346.5399	336.3900	345.2000	+1.012%	251,835	-1.451%
2026-01-26	351.0400	352.6900	338.5000	341.7400	-1.499%	277,474	-0.454%
2026-01-23	349.5200	358.2100	344.5200	346.9400	+0.335%	436,353	-1.946%
2026-01-22	344.5900	351.9600	342.3701	345.7800	-0.130%	403,472	-1.617%
2026-01-21	331.3000	348.0000	331.3000	346.2300	+5.600%	474,424	-1.745%
2026-01-20	354.4300	355.9800	327.5900	327.8700	-2.848%	388,515	+3.758%
2026-01-16	330.7900	338.5200	325.5600	337.4800	+1.976%	368,670	+0.803%
2026-01-15	325.0400	331.9999	320.5333	330.9400	+1.227%	237,804	+2.795%
2026-01-14	323.3600	332.8000	322.7600	326.9300	+1.585%	316,306	+4.056%
2026-01-13	315.0000	325.5550	313.6000	321.8300	+3.789%	345,908	+5.705%
2026-01-12	312.0000	314.7890	308.6000	310.0800	-0.574%	242,278	+9.710%
2026-01-09	307.0000	314.7750	305.9800	311.8700	+2.944%	464,248	+9.081%
2026-01-08	281.0000	305.8100	281.0000	302.9500	+7.662%	412,273	+12.292%
2026-01-07	293.8000	294.3600	281.3500	281.3900	-4.227%	288,234	+20.896%
2026-01-06	297.6600	301.7219	288.8100	293.8100	-1.254%	393,669	+15.786%
2026-01-05	306.9100	307.4350	292.5300	297.5400	-0.144%	519,983	+14.334%
2026-01-02	286.0000	298.2700	280.9500	297.9700	+3.743%	389,077	+14.169%
2025-12-31	291.6900	293.2250	286.4400	287.2200	-1.866%	297,948	+18.442%
2025-12-30	296.9700	298.0000	292.0600	292.6800	-0.628%	255,125	+16.233%
2025-12-29	290.0000	295.9200	289.4950	294.5300	+2.431%	289,340	+15.503%
2025-12-26	294.1200	294.1200	283.0000	287.5400	-2.858%	292,680	+18.310%
2025-12-24	298.2200	299.5600	291.0000	296.0000	-0.447%	124,023	+14.929%
2025-12-23	305.4800	310.4400	294.8650	297.3300	-1.806%	342,270	+14.415%
2025-12-22	304.0000	309.9833	302.3333	302.8000	+1.061%	439,365	+12.348%
2025-12-19	299.9400	303.7683	297.1003	299.6200	+0.385%	1,221,987	+13.540%
2025-12-18	296.8867	306.1667	295.3167	298.4700	+1.405%	747,261	+13.978%
2025-12-17	278.3333	297.3333	276.4633	294.3333	+7.592%	784,020	+15.580%
2025-12-16	278.2633	278.3133	269.2333	273.5633	-2.256%	657,360	+24.355%
2025-12-15	281.5567	281.9754	270.6668	279.8767	+0.118%	630,108	+21.550%
2025-12-12	298.4600	298.8533	278.4850	279.5467	-5.803%	527,868	+21.693%
2025-12-11	295.0600	298.8467	291.9933	296.7667	-0.246%	322,029	+14.632%
2025-12-10	293.3400	297.7900	287.7917	297.5000	+1.326%	486,579	+14.350%
2025-12-09	301.3333	304.1637	291.8967	293.6067	-2.580%	289,905	+15.866%
2025-12-08	305.0200	308.2489	298.0701	301.3833	-2.263%	426,210	+12.876%
2025-12-05	303.9000	311.4872	303.6467	308.3600	+0.580%	290,952	+10.322%
2025-12-04	302.0567	307.9850	299.3933	306.5833	+0.550%	313,461	+10.962%
2025-12-03	289.8333	306.1700	287.9167	304.9067	+5.788%	397,761	+11.572%
2025-12-02	291.2267	293.0000	284.1900	288.2233	+1.280%	459,837	+18.030%
2025-12-01	287.8433	290.9233	284.2267	284.5800	-1.221%	412,644	+19.541%
2025-11-28	288.3333	291.2348	285.9533	288.0967	+0.160%	136,467	+18.082%
2025-11-26	288.6667	292.1833	286.6667	287.6367	-0.174%	267,702	+18.271%
2025-11-25	290.8333	291.6867	279.4217	288.1367	-1.404%	505,035	+18.065%
2025-11-24	296.7700	298.7467	290.8033	292.2400	-2.199%	782,940	+16.408%
2025-11-21	294.3800	303.2720	293.5000	298.8100	+1.457%	401,454	+13.848%
2025-11-20	304.7900	308.0000	294.1133	294.5200	-2.451%	351,855	+15.507%
2025-11-19	300.5700	305.1700	298.2633	301.9200	-1.561%	262,224	+12.676%
2025-11-18	312.0167	315.3333	297.3333	306.7067	-3.901%	407,964	+10.917%
2025-11-17	340.0000	340.9233	317.9167	319.1567	-6.374%	513,894	+6.590%
2025-11-14	326.1933	344.1650	326.1933	340.8833	+3.406%	434,772	-0.203%
2025-11-13	333.3333	342.0433	328.8333	329.6567	-1.732%	380,394	+3.195%
2025-11-12	326.9700	336.5733	326.9700	335.4667	+1.740%	373,035	+1.408%
2025-11-11	332.8033	335.6033	328.3667	329.7300	-0.470%	205,755	+3.172%
2025-11-10	328.5633	333.3333	320.0000	331.2867	+1.240%	296,331	+2.687%
2025-11-07	339.9767	339.9767	312.5450	327.2300	-2.912%	521,364	+3.961%
2025-11-06	305.6667	349.6267	305.6667	337.0433	+10.019%	974,955	+0.934%
2025-11-05	302.4833	312.2533	302.3600	306.3500	+0.505%	282,018	+11.046%
2025-11-04	305.0000	307.8983	300.0067	304.8100	-1.106%	266,322	+11.607%
2025-11-03	314.3333	314.4683	305.4467	308.2200	-1.984%	314,835	+10.372%
2025-10-31	308.6367	316.6667	308.6367	314.4600	+1.603%	501,303	+8.182%
2025-10-30	308.5667	316.2500	308.5667	309.5000	+0.444%	331,011	+9.916%
2025-10-29	305.0000	313.5617	303.7300	308.1333	+1.026%	286,935	+10.404%
2025-10-28	309.0000	309.8750	304.3533	305.0033	-1.548%	235,821	+11.536%
2025-10-27	312.2067	313.7867	307.3618	309.8000	+0.083%	195,762	+9.810%
2025-10-24	315.0000	317.4200	309.4433	309.5433	-0.961%	218,583	+9.901%
2025-10-23	319.1167	319.1167	311.9000	312.5467	+1.272%	226,533	+8.845%
2025-10-22	310.2933	312.3417	303.2740	308.6200	-0.298%	424,143	+10.229%
2025-10-21	309.9533	316.6383	309.5433	309.5433	-0.624%	283,434	+9.901%
2025-10-20	316.1967	317.7507	310.9867	311.4867	-0.481%	384,366	+9.215%
2025-10-17	310.4200	313.3783	306.1800	312.9933	+0.085%	420,618	+8.689%
2025-10-16	308.8467	314.9483	306.4383	312.7267	+1.233%	466,134	+8.782%
2025-10-15	305.0000	314.4800	305.0000	308.9167	+2.119%	440,607	+10.124%
2025-10-14	291.4333	306.9017	287.5100	302.5067	+1.714%	415,692	+12.457%
2025-10-13	299.2067	303.7500	296.7100	297.4100	+0.335%	317,292	+14.384%
2025-10-10	300.0000	303.7517	293.3333	296.4167	-2.258%	411,702	+14.767%
2025-10-09	316.9067	320.7370	302.0833	303.2633	-4.526%	372,462	+12.176%
2025-10-08	321.9700	321.9700	310.0000	317.6400	-0.697%	364,053	+7.099%
2025-10-07	325.1333	325.1333	315.7567	319.8700	-1.619%	245,622	+6.353%
2025-10-06	318.0067	327.7433	315.7220	325.1333	+3.120%	407,481	+4.631%
2025-10-03	322.6833	326.6666	314.6399	315.2967	-2.258%	345,084	+7.895%
2025-10-02	319.2733	325.2650	318.0067	322.5800	+1.019%	367,521	+5.459%
2025-10-01	309.4100	321.1033	308.8717	319.3267	+2.607%	398,601	+6.534%
2025-09-30	303.3100	312.4883	301.8888	311.2133	+1.412%	366,330	+9.311%
2025-09-29	315.3100	315.3100	305.9967	306.8800	-3.525%	285,978	+10.854%
2025-09-26	308.8167	320.8917	308.8167	318.0933	+3.102%	382,548	+6.947%
2025-09-25	311.6100	312.2633	306.2433	308.5233	-1.009%	296,055	+10.264%
2025-09-24	315.3367	320.3233	311.4333	311.6667	+0.399%	392,730	+9.152%
2025-09-23	292.6000	312.3333	292.6000	310.4267	+6.194%	658,347	+9.588%
2025-09-22	289.4767	295.3983	286.6767	292.3200	+0.213%	460,488	+16.376%
2025-09-19	302.9833	304.1200	289.8967	291.7000	-4.179%	1,280,640	+16.623%
2025-09-18	305.2567	310.6100	303.9383	304.4233	+0.030%	386,856	+11.749%
2025-09-17	310.1267	314.4433	304.3333	304.3333	-2.423%	450,987	+11.782%
2025-09-16	308.8433	314.7133	308.7933	311.8900	+1.316%	328,692	+9.074%
2025-09-15	314.1200	318.3100	304.4533	307.8400	-1.457%	346,425	+10.509%
2025-09-12	315.9267	318.6633	311.2717	312.3900	-0.194%	326,892	+8.899%
2025-09-11	309.4167	313.9867	308.6083	312.9967	+0.145%	287,211	+8.688%
2025-09-10	302.7233	312.5467	302.7233	312.5433	+4.167%	278,250	+8.846%
2025-09-09	304.1933	306.9767	299.9667	300.0400	-1.365%	322,527	+13.382%
2025-09-08	300.8167	305.7600	298.5783	304.1933	+2.630%	427,209	+11.833%
2025-09-05	305.1833	308.3850	296.3500	296.3967	-4.278%	413,202	+14.775%
2025-09-04	300.5200	309.6433	300.4567	309.6433	+2.139%	271,017	+9.865%
2025-09-03	311.4467	311.4467	303.1267	303.1600	-3.485%	316,923	+12.215%
2025-09-02	310.4133	324.2467	310.4133	314.1067	+0.947%	511,665	+8.304%
2025-08-29	307.0067	312.9503	307.0067	311.1600	+1.257%	320,088	+9.330%
2025-08-28	303.6900	309.7445	301.8267	307.2967	+1.452%	429,726	+10.704%
2025-08-27	300.8800	306.8417	300.8800	302.9000	-0.257%	326,085	+12.311%
2025-08-26	299.2533	303.8700	296.2800	303.6800	+1.155%	716,304	+12.023%
2025-08-25	304.7667	305.0333	300.0000	300.2133	-1.206%	315,645	+13.316%
2025-08-22	294.6300	306.6367	293.9200	303.8767	+3.561%	312,633	+11.950%
2025-08-21	297.1367	298.7546	291.1067	293.4267	-1.619%	392,532	+15.937%
2025-08-20	301.0000	302.7067	297.4075	298.2567	-0.821%	312,261	+14.059%
2025-08-19	296.6667	300.7267	295.4217	300.7267	+1.136%	301,569	+13.123%
2025-08-18	293.2667	299.0233	290.2967	297.3500	+1.122%	372,882	+14.407%
2025-08-15	304.0767	304.2050	292.6133	294.0500	-3.331%	557,460	+15.691%
2025-08-14	292.5267	308.7700	290.0000	304.1833	+3.418%	602,508	+11.837%
2025-08-13	285.0000	294.5833	281.8533	294.1300	+2.986%	467,133	+15.660%
2025-08-12	284.0900	288.6131	282.5267	285.6033	+0.232%	359,562	+19.113%
2025-08-11	288.5933	293.1200	283.8267	284.9433	-0.843%	387,114	+19.389%
2025-08-08	292.9000	293.2100	285.8433	287.3667	-0.618%	480,600	+18.382%
2025-08-07	319.4433	320.3333	287.8700	289.1533	-8.748%	902,652	+17.650%
2025-08-06	323.1667	323.1667	315.6667	316.8733	-0.854%	384,402	+7.358%
2025-08-05	317.7000	321.9800	313.3217	319.6033	+0.711%	391,050	+6.441%
2025-08-04	311.9200	319.6933	311.9200	317.3467	+1.844%	389,961	+7.198%
2025-08-01	318.3000	318.3000	310.8817	311.6000	-3.443%	285,966	+9.175%
2025-07-31	326.1000	329.0667	320.5000	322.7100	-1.821%	479,829	+5.417%
2025-07-30	330.6567	332.5633	326.2433	328.6967	-0.758%	451,431	+3.497%
2025-07-29	326.2067	332.0100	319.6667	331.2067	+1.746%	387,513	+2.712%
2025-07-28	330.0667	333.8250	321.3967	325.5233	-0.278%	422,334	+4.506%
2025-07-25	321.9567	327.2067	316.7300	326.4300	+1.016%	548,877	+4.215%
2025-07-24	308.8467	324.3467	302.6067	323.1467	+4.098%	950,439	+5.274%
2025-07-23	312.6000	313.8833	305.5733	310.4267	-0.650%	651,069	+9.588%
2025-07-22	325.0000	325.0000	310.0700	312.4567	-3.360%	761,871	+8.876%
2025-07-21	333.9400	334.9030	318.9100	323.3200	-2.723%	440,037	+5.218%
2025-07-18	336.1000	337.3267	331.7967	332.3700	+0.493%	413,787	+2.353%
2025-07-17	326.7667	335.6600	326.4400	330.7400	+0.564%	383,844	+2.857%
2025-07-16	327.2300	330.9817	319.5833	328.8867	+0.408%	584,742	+3.437%
2025-07-15	346.7167	346.7167	327.0667	327.5500	-5.300%	523,917	+3.859%
2025-07-14	345.0033	346.9633	341.2917	345.8833	-0.872%	404,457	-1.646%
2025-07-11	348.1133	354.6233	348.0267	348.9267	-0.404%	329,112	-2.504%
2025-07-10	346.9833	350.3917	343.4233	350.3433	+0.332%	379,782	-2.898%
2025-07-09	350.6400	351.3433	343.6375	349.1833	+0.103%	269,433	-2.576%
2025-07-08	344.3300	354.0637	343.6833	348.8233	+1.214%	433,305	-2.475%
2025-07-07	354.6600	355.2900	341.7833	344.6400	-3.908%	351,318	-1.291%
2025-07-03	360.0833	360.1572	354.5536	358.6567	+0.375%	169,209	-5.149%
2025-07-02	357.3033	359.6667	349.6367	357.3167	+0.306%	312,837	-4.793%
2025-07-01	351.7200	358.7467	346.5167	356.2267	+1.163%	383,421	-4.502%
2025-06-30	353.1867	354.2567	348.8233	352.1300	+0.090%	427,995	-3.391%
2025-06-27	357.0000	358.1800	347.3934	351.8133	-1.861%	629,274	-3.304%
2025-06-26	345.6067	361.6467	345.4017	358.4833	+3.780%	483,192	-5.103%
2025-06-25	354.6767	354.6767	343.3367	345.4267	-2.232%	371,961	-1.516%
2025-06-24	343.7967	356.4533	340.4555	353.3133	+0.947%	563,055	-3.714%
2025-06-23	366.3333	366.3333	346.8733	350.0000	-3.155%	537,708	-2.803%
2025-06-20	360.6033	364.7162	356.2967	361.4033	+0.414%	943,452	-5.870%
2025-06-18	360.1000	365.4900	357.3333	359.9133	-0.723%	405,360	-5.480%
2025-06-17	368.4000	373.0667	359.4333	362.5333	-0.494%	463,734	-6.163%
2025-06-16	368.1933	376.0000	360.3333	364.3333	-2.374%	497,190	-6.627%
2025-06-13	373.2867	374.3567	363.5694	373.1933	+2.012%	445,248	-8.843%
2025-06-12	363.4333	368.6667	360.2900	365.8333	-0.228%	336,858	-7.010%
2025-06-11	370.6333	373.0100	364.4867	366.6700	+0.039%	513,924	-7.222%
2025-06-10	371.7967	376.7967	362.0867	366.5267	-0.494%	461,970	-7.185%
2025-06-09	374.4517	375.5900	364.0000	368.3467	-0.738%	407,271	-7.644%
2025-06-06	370.9033	379.4733	367.5000	371.0867	+1.848%	327,630	-8.326%
2025-06-05	370.9867	370.9867	362.6233	364.3533	-0.859%	412,065	-6.632%
2025-06-04	373.5067	377.4967	363.4817	367.5100	-2.117%	520,497	-7.434%
2025-06-03	370.0833	380.8233	356.2183	375.4567	+1.462%	457,044	-9.393%
2025-06-02	381.9633	390.1700	367.6523	370.0467	-0.349%	470,025	-8.068%
2025-05-30	395.7333	395.7333	369.4733	371.3433	-7.035%	1,115,289	-8.389%
2025-05-29	406.5133	406.5133	395.8667	399.4433	-1.739%	476,406	-14.834%
2025-05-28	416.1300	420.8063	405.4733	406.5133	-1.930%	299,685	-16.315%
2025-05-27	433.3333	433.3333	412.1267	414.5133	-2.269%	371,136	-17.930%
2025-05-23	418.7333	429.1533	418.7333	424.1367	-0.507%	253,863	-19.792%
2025-05-22	447.1200	447.1200	424.7467	426.3000	-5.662%	462,882	-20.199%
2025-05-21	461.6833	472.0200	451.4567	451.8867	-1.098%	317,565	-24.718%
2025-05-20	472.7600	472.7600	456.9033	456.9033	-3.482%	396,945	-25.544%
2025-05-19	468.4833	473.3867	462.5800	473.3867	-0.726%	277,887	-28.137%
2025-05-16	475.4233	477.3933	461.9700	476.8500	+0.949%	327,006	-28.659%
2025-05-15	460.6133	473.3117	449.9033	472.3667	+0.795%	386,175	-27.982%
2025-05-14	459.1633	469.7233	453.3333	468.6400	+1.979%	393,858	-27.409%
2025-05-13	449.4667	462.4920	449.0633	459.5467	+2.798%	304,512	-25.973%
2025-05-12	456.3233	456.3233	438.3133	447.0400	+3.052%	295,230	-23.902%
2025-05-09	432.7800	438.0700	423.5333	433.8000	+1.080%	249,132	-21.579%
2025-05-08	456.6667	459.8600	427.1733	429.1633	-4.160%	544,293	-20.732%
2025-05-07	444.0667	449.1548	438.3333	447.7933	+0.693%	326,718	-24.030%
2025-05-06	442.0867	450.9100	434.9967	444.7133	+0.948%	325,407	-23.504%
2025-05-05	439.4467	443.5733	432.6667	440.5367	-1.840%	211,794	-22.778%
2025-05-02	443.0667	453.0066	431.0300	448.7967	+3.082%	305,700	-24.200%
2025-05-01	426.0000	442.7450	424.0433	435.3767	+1.339%	328,098	-21.863%
2025-04-30	435.3100	437.0867	422.9833	429.6233	-3.114%	360,165	-20.817%
2025-04-29	443.6100	448.5900	438.3333	443.4300	-1.488%	181,092	-23.282%
2025-04-28	441.1467	451.5900	440.7053	450.1267	+1.180%	181,164	-24.424%
2025-04-25	441.3167	445.0000	437.3900	444.8767	-0.087%	167,160	-23.532%
2025-04-24	447.8667	451.7633	440.5878	445.2633	+0.382%	260,163	-23.598%
2025-04-23	441.6667	457.1150	435.8800	443.5667	+1.547%	327,312	-23.306%
2025-04-22	425.6400	437.5100	420.9967	436.8100	+4.921%	287,817	-22.119%
2025-04-21	424.7400	427.9333	406.7933	416.3233	-3.825%	259,884	-18.287%
2025-04-17	433.3333	440.6333	427.6700	432.8800	+1.648%	312,471	-21.412%
2025-04-16	420.2467	430.7300	419.3367	425.8600	+1.053%	343,275	-20.117%
2025-04-15	415.8433	431.4933	415.8433	421.4233	+1.342%	241,482	-19.276%
2025-04-14	424.2767	424.2767	411.6667	415.8433	+0.925%	340,668	-18.193%