WBI
WaterBridge Infrastructure LLC
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
28.87USD+2.887%(+0.81)540,263
Pre-marketOct 2, 2026 9:08:30 AM EDT
27.71USD-1.247%(-0.35)
WBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.84 | 29.05 | 27.84 | 28.85 | +2.560% | 540,272 | 0.000% |
| 2026-10-01 | 27.97 | 28.61 | 27.34 | 28.13 | +0.036% | 753,117 | +2.560% |
| 2026-09-30 | 28.56 | 28.83 | 28.00 | 28.12 | -1.195% | 704,879 | +2.596% |
| 2026-09-29 | 28.50 | 28.75 | 28.11 | 28.46 | -1.693% | 815,037 | +1.370% |
| 2026-09-28 | 30.25 | 30.25 | 28.84 | 28.95 | -2.852% | 575,071 | -0.345% |
| 2026-09-25 | 29.64 | 30.57 | 29.52 | 29.80 | -0.468% | 354,764 | -3.188% |
| 2026-09-24 | 29.01 | 30.11 | 28.50 | 29.94 | +3.742% | 897,570 | -3.641% |
| 2026-09-23 | 29.54 | 29.90 | 28.68 | 28.86 | -2.368% | 613,230 | -0.035% |
| 2026-09-22 | 29.66 | 30.35 | 29.33 | 29.56 | -1.236% | 482,835 | -2.402% |
| 2026-09-21 | 30.38 | 30.65 | 29.53 | 29.93 | -3.014% | 670,201 | -3.608% |
| 2026-09-18 | 31.11 | 31.12 | 30.28 | 30.86 | -0.516% | 3,845,840 | -6.513% |
| 2026-09-17 | 30.93 | 31.76 | 30.75 | 31.02 | +0.714% | 668,794 | -6.995% |
| 2026-09-16 | 31.06 | 31.71 | 30.34 | 30.80 | -2.222% | 575,663 | -6.331% |
| 2026-09-15 | 31.78 | 32.47 | 31.37 | 31.50 | -1.037% | 471,694 | -8.413% |
| 2026-09-14 | 32.26 | 32.57 | 31.66 | 31.83 | -1.425% | 439,348 | -9.362% |
| 2026-09-11 | 34.28 | 34.28 | 32.29 | 32.29 | -1.314% | 531,695 | -10.653% |
| 2026-09-10 | 33.43 | 33.43 | 32.31 | 32.72 | -0.909% | 557,578 | -11.828% |
| 2026-09-09 | 32.85 | 33.28 | 32.69 | 33.02 | +0.824% | 930,934 | -12.629% |
| 2026-09-08 | 32.78 | 33.20 | 32.43 | 32.75 | +1.676% | 471,781 | -11.908% |
| 2026-09-04 | 32.05 | 32.34 | 31.50 | 32.21 | -0.093% | 227,534 | -10.432% |
| 2026-09-03 | 32.31 | 32.69 | 31.97 | 32.24 | -0.062% | 327,569 | -10.515% |
| 2026-09-02 | 32.17 | 32.56 | 31.68 | 32.26 | -1.134% | 365,478 | -10.570% |
| 2026-09-01 | 32.28 | 33.01 | 32.03 | 32.63 | +2.610% | 722,233 | -11.584% |
| 2026-08-31 | 31.75 | 32.07 | 31.25 | 31.80 | +1.145% | 443,373 | -9.277% |
| 2026-08-28 | 32.75 | 32.84 | 31.43 | 31.44 | -3.824% | 288,335 | -8.238% |
| 2026-08-27 | 31.41 | 32.80 | 31.16 | 32.69 | +3.417% | 270,335 | -11.747% |
| 2026-08-26 | 31.76 | 32.22 | 31.50 | 31.61 | -0.566% | 406,438 | -8.731% |
| 2026-08-25 | 31.25 | 32.08 | 30.95 | 31.79 | +0.985% | 680,789 | -9.248% |
| 2026-08-24 | 31.24 | 32.67 | 30.61 | 31.48 | -0.694% | 494,650 | -8.355% |
| 2026-08-21 | 32.53 | 32.84 | 31.50 | 31.70 | -2.432% | 472,685 | -8.991% |
| 2026-08-20 | 32.03 | 32.87 | 32.03 | 32.49 | +2.363% | 604,418 | -11.203% |
| 2026-08-19 | 32.10 | 32.20 | 31.25 | 31.74 | -0.626% | 435,951 | -9.105% |
| 2026-08-18 | 32.05 | 32.20 | 31.43 | 31.94 | +0.503% | 585,491 | -9.674% |
| 2026-08-17 | 31.71 | 31.82 | 31.26 | 31.78 | +0.158% | 624,940 | -9.220% |
| 2026-08-14 | 31.25 | 32.00 | 31.20 | 31.73 | +1.536% | 434,526 | -9.077% |
| 2026-08-13 | 31.11 | 31.74 | 30.79 | 31.25 | -1.730% | 507,163 | -7.680% |
| 2026-08-12 | 32.57 | 32.92 | 31.50 | 31.80 | -1.548% | 482,060 | -9.277% |
| 2026-08-11 | 32.37 | 32.90 | 31.97 | 32.30 | +0.311% | 657,330 | -10.681% |
| 2026-08-10 | 32.43 | 32.52 | 31.25 | 32.20 | +0.625% | 1,043,052 | -10.404% |
| 2026-08-07 | 32.51 | 33.13 | 31.80 | 32.00 | -2.200% | 424,594 | -9.844% |
| 2026-08-06 | 35.02 | 35.02 | 32.27 | 32.72 | -2.474% | 688,518 | -11.828% |
| 2026-08-05 | 33.80 | 34.18 | 33.28 | 33.55 | +0.269% | 494,476 | -14.009% |
| 2026-08-04 | 33.18 | 33.99 | 33.02 | 33.46 | -1.094% | 517,430 | -13.778% |
| 2026-08-03 | 33.17 | 34.58 | 32.83 | 33.83 | -1.140% | 581,364 | -14.721% |
| 2026-07-31 | 33.33 | 34.88 | 32.90 | 34.22 | +3.949% | 632,267 | -15.693% |
| 2026-07-30 | 32.89 | 33.67 | 32.62 | 32.92 | +1.448% | 723,466 | -12.363% |
| 2026-07-29 | 32.77 | 33.84 | 32.32 | 32.45 | +1.565% | 966,769 | -11.094% |
| 2026-07-28 | 33.19 | 33.19 | 30.80 | 31.95 | -4.198% | 503,609 | -9.703% |
| 2026-07-27 | 34.34 | 35.02 | 32.98 | 33.35 | -4.386% | 469,758 | -13.493% |
| 2026-07-24 | 35.73 | 36.29 | 34.76 | 34.88 | -1.857% | 300,762 | -17.288% |
| 2026-07-23 | 36.70 | 36.85 | 35.27 | 35.54 | -1.850% | 668,688 | -18.824% |
| 2026-07-22 | 35.80 | 36.89 | 35.74 | 36.21 | +2.057% | 599,613 | -20.326% |
| 2026-07-21 | 35.13 | 35.78 | 34.18 | 35.48 | +2.101% | 595,095 | -18.687% |
| 2026-07-20 | 34.41 | 35.49 | 34.25 | 34.75 | +0.115% | 889,152 | -16.978% |
| 2026-07-17 | 34.72 | 35.14 | 33.40 | 34.71 | -0.459% | 1,232,801 | -16.883% |
| 2026-07-16 | 34.38 | 34.89 | 33.71 | 34.87 | +0.985% | 590,334 | -17.264% |
| 2026-07-15 | 36.15 | 36.37 | 33.78 | 34.53 | -3.763% | 451,089 | -16.449% |
| 2026-07-14 | 35.25 | 36.00 | 34.76 | 35.88 | +3.192% | 314,727 | -19.593% |
| 2026-07-13 | 34.29 | 35.24 | 33.97 | 34.77 | +3.144% | 539,929 | -17.026% |
| 2026-07-10 | 34.57 | 34.83 | 33.35 | 33.71 | -2.403% | 667,281 | -14.417% |
| 2026-07-09 | 34.21 | 34.93 | 33.60 | 34.54 | +1.380% | 1,051,668 | -16.474% |
| 2026-07-08 | 33.78 | 34.32 | 33.23 | 34.07 | +1.580% | 798,539 | -15.321% |
| 2026-07-07 | 32.16 | 33.64 | 31.95 | 33.54 | +4.291% | 679,956 | -13.983% |
| 2026-07-06 | 31.32 | 33.26 | 31.32 | 32.16 | +2.780% | 1,223,440 | -10.292% |
| 2026-07-02 | 31.72 | 32.69 | 30.69 | 31.29 | -0.887% | 1,086,372 | -7.798% |
| 2026-07-01 | 34.06 | 34.54 | 31.39 | 31.57 | -7.879% | 1,819,627 | -8.616% |
| 2026-06-30 | 33.68 | 34.87 | 33.56 | 34.27 | +2.913% | 1,610,622 | -15.816% |
| 2026-06-29 | 31.22 | 33.36 | 31.22 | 33.30 | +7.177% | 1,970,191 | -13.363% |
| 2026-06-26 | 30.25 | 31.68 | 30.11 | 31.07 | +2.339% | 2,116,113 | -7.145% |
| 2026-06-25 | 28.28 | 30.36 | 28.28 | 30.36 | +7.241% | 1,918,630 | -4.974% |
| 2026-06-24 | 28.00 | 29.23 | 27.50 | 28.31 | -0.979% | 2,148,647 | +1.907% |
| 2026-06-23 | 29.64 | 30.15 | 28.16 | 28.59 | -4.636% | 2,712,194 | +0.909% |
| 2026-06-22 | 30.36 | 31.00 | 28.69 | 29.98 | -9.672% | 4,436,922 | -3.769% |
| 2026-06-18 | 30.58 | 33.19 | 29.20 | 33.19 | +8.076% | 14,750,894 | -13.076% |
| 2026-06-17 | 32.28 | 32.67 | 30.62 | 30.71 | -3.941% | 1,032,914 | -6.057% |
| 2026-06-16 | 31.81 | 32.68 | 31.08 | 31.97 | -0.930% | 1,650,845 | -9.759% |
| 2026-06-15 | 31.55 | 33.40 | 30.58 | 32.27 | -0.524% | 1,836,849 | -10.598% |
| 2026-06-12 | 31.71 | 36.21 | 31.45 | 32.44 | +6.361% | 3,864,709 | -11.067% |
| 2026-06-11 | 30.77 | 30.94 | 30.10 | 30.50 | +0.826% | 381,871 | -5.410% |
| 2026-06-10 | 29.46 | 30.33 | 29.46 | 30.25 | +3.102% | 643,374 | -4.628% |
| 2026-06-09 | 29.70 | 29.86 | 28.75 | 29.34 | -1.079% | 598,258 | -1.670% |
| 2026-06-08 | 29.63 | 30.55 | 29.63 | 29.66 | +0.747% | 317,727 | -2.731% |
| 2026-06-05 | 30.89 | 31.00 | 28.98 | 29.44 | -4.447% | 687,420 | -2.004% |
| 2026-06-04 | 29.56 | 30.99 | 29.55 | 30.81 | +2.940% | 534,955 | -6.362% |
| 2026-06-03 | 30.01 | 30.43 | 29.59 | 29.93 | -0.167% | 421,403 | -3.608% |
| 2026-06-02 | 28.98 | 30.13 | 28.80 | 29.98 | +3.522% | 314,499 | -3.769% |
| 2026-06-01 | 29.42 | 30.04 | 28.77 | 28.96 | -0.991% | 609,514 | -0.380% |
| 2026-05-29 | 29.31 | 29.56 | 28.63 | 29.25 | -0.713% | 780,250 | -1.368% |
| 2026-05-28 | 29.64 | 29.93 | 28.80 | 29.46 | -0.507% | 719,331 | -2.071% |
| 2026-05-27 | 30.62 | 30.91 | 29.46 | 29.61 | -4.944% | 736,018 | -2.567% |
| 2026-05-26 | 31.09 | 31.90 | 30.85 | 31.15 | -0.032% | 720,883 | -7.384% |
| 2026-05-22 | 30.60 | 31.16 | 30.14 | 31.16 | +1.267% | 528,297 | -7.413% |
| 2026-05-21 | 31.14 | 31.23 | 30.37 | 30.77 | +0.985% | 653,467 | -6.240% |
| 2026-05-20 | 30.98 | 31.41 | 30.32 | 30.47 | -0.717% | 907,446 | -5.317% |
| 2026-05-19 | 31.21 | 31.37 | 30.56 | 30.69 | -1.191% | 435,216 | -5.995% |
| 2026-05-18 | 30.39 | 31.52 | 30.39 | 31.06 | +1.107% | 488,047 | -7.115% |
| 2026-05-15 | 29.75 | 30.87 | 29.50 | 30.72 | +3.087% | 573,038 | -6.087% |
| 2026-05-14 | 28.98 | 30.00 | 28.80 | 29.80 | +2.901% | 719,646 | -3.188% |
| 2026-05-13 | 29.09 | 29.57 | 28.30 | 28.96 | -0.549% | 596,133 | -0.380% |
| 2026-05-12 | 28.18 | 29.57 | 28.01 | 29.12 | +3.963% | 787,600 | -0.927% |
| 2026-05-11 | 27.76 | 28.39 | 27.50 | 28.01 | +2.413% | 360,407 | +2.999% |
| 2026-05-08 | 28.02 | 28.20 | 26.78 | 27.35 | -2.496% | 976,264 | +5.484% |
| 2026-05-07 | 29.06 | 29.06 | 27.22 | 28.05 | -4.168% | 1,125,812 | +2.852% |
| 2026-05-06 | 29.62 | 30.19 | 29.05 | 29.27 | -4.346% | 701,869 | -1.435% |
| 2026-05-05 | 30.02 | 30.81 | 29.80 | 30.60 | +1.898% | 364,294 | -5.719% |
| 2026-05-04 | 29.83 | 30.12 | 29.28 | 30.03 | +1.009% | 310,107 | -3.929% |
| 2026-05-01 | 29.99 | 30.16 | 29.38 | 29.73 | -1.360% | 470,734 | -2.960% |
| 2026-04-30 | 29.18 | 30.52 | 29.05 | 30.14 | +1.107% | 875,094 | -4.280% |
| 2026-04-29 | 28.60 | 30.12 | 28.32 | 29.81 | +4.231% | 1,712,895 | -3.220% |
| 2026-04-28 | 28.88 | 29.12 | 28.38 | 28.60 | +0.527% | 670,421 | +0.874% |
| 2026-04-27 | 28.70 | 29.23 | 28.23 | 28.45 | -0.070% | 351,142 | +1.406% |
| 2026-04-24 | 28.23 | 28.55 | 27.60 | 28.47 | +0.957% | 314,485 | +1.335% |
| 2026-04-23 | 27.80 | 28.65 | 27.80 | 28.20 | +1.330% | 501,464 | +2.305% |
| 2026-04-22 | 28.20 | 28.65 | 27.35 | 27.83 | +3.074% | 1,204,723 | +3.665% |
| 2026-04-21 | 26.33 | 27.40 | 26.04 | 27.00 | +3.369% | 699,928 | +6.852% |
| 2026-04-20 | 25.85 | 26.94 | 25.37 | 26.12 | +3.898% | 886,955 | +10.452% |
| 2026-04-17 | 25.55 | 25.93 | 24.66 | 25.14 | -5.132% | 594,401 | +14.757% |
| 2026-04-16 | 26.48 | 26.96 | 25.67 | 26.50 | 0.000% | 394,799 | +8.868% |
| 2026-04-15 | 25.78 | 26.98 | 25.70 | 26.50 | +2.435% | 737,014 | +8.868% |
| 2026-04-14 | 25.90 | 25.99 | 25.49 | 25.87 | +0.661% | 269,883 | +11.519% |
| 2026-04-13 | 26.51 | 26.59 | 25.40 | 25.70 | -2.207% | 362,750 | +12.257% |
| 2026-04-10 | 25.48 | 26.35 | 25.46 | 26.28 | +2.938% | 437,029 | +9.779% |
| 2026-04-09 | 25.63 | 25.94 | 25.00 | 25.53 | -0.273% | 1,317,266 | +13.004% |
| 2026-04-08 | 25.51 | 25.80 | 24.79 | 25.60 | -2.809% | 617,467 | +12.695% |
| 2026-04-07 | 25.74 | 26.75 | 25.74 | 26.34 | +2.291% | 501,353 | +9.529% |
| 2026-04-06 | 25.45 | 25.76 | 25.27 | 25.75 | +1.099% | 611,727 | +12.039% |
| 2026-04-02 | 25.33 | 25.69 | 24.91 | 25.47 | +2.166% | 760,885 | +13.271% |
| 2026-04-01 | 26.77 | 26.77 | 24.78 | 24.93 | -6.943% | 1,269,601 | +15.724% |
| 2026-03-31 | 26.51 | 27.37 | 26.10 | 26.79 | +0.300% | 1,802,542 | +7.689% |
| 2026-03-30 | 28.77 | 28.97 | 26.57 | 26.71 | -5.752% | 1,520,629 | +8.012% |
| 2026-03-27 | 26.64 | 28.43 | 26.37 | 28.34 | +6.461% | 1,755,043 | +1.800% |
| 2026-03-26 | 27.10 | 27.39 | 26.43 | 26.62 | -1.298% | 684,368 | +8.377% |
| 2026-03-25 | 26.97 | 27.89 | 26.77 | 26.97 | -0.626% | 749,907 | +6.971% |
| 2026-03-24 | 25.72 | 27.20 | 25.71 | 27.14 | +5.480% | 1,485,994 | +6.301% |
| 2026-03-23 | 25.60 | 26.37 | 25.42 | 25.73 | +0.195% | 1,117,081 | +12.126% |
| 2026-03-20 | 25.78 | 26.10 | 24.80 | 25.68 | -0.117% | 1,186,689 | +12.344% |
| 2026-03-19 | 25.86 | 26.86 | 25.47 | 25.71 | -0.349% | 1,444,020 | +12.213% |
| 2026-03-18 | 24.56 | 25.88 | 24.11 | 25.80 | +3.865% | 1,930,221 | +11.822% |
| 2026-03-17 | 23.75 | 25.05 | 23.18 | 24.84 | +3.759% | 5,261,035 | +16.143% |
| 2026-03-16 | 25.48 | 25.50 | 23.53 | 23.94 | -5.562% | 1,546,565 | +20.510% |
| 2026-03-13 | 25.56 | 25.60 | 24.55 | 25.35 | +0.118% | 614,490 | +13.807% |
| 2026-03-12 | 25.25 | 25.91 | 24.80 | 25.32 | +0.158% | 479,272 | +13.942% |
| 2026-03-11 | 24.02 | 25.39 | 23.65 | 25.28 | +4.983% | 1,112,423 | +14.122% |
| 2026-03-10 | 25.07 | 25.64 | 23.99 | 24.08 | -4.407% | 1,502,459 | +19.809% |
| 2026-03-09 | 25.05 | 25.48 | 24.24 | 25.19 | -0.159% | 372,805 | +14.530% |
| 2026-03-06 | 24.53 | 25.83 | 24.46 | 25.23 | +1.325% | 457,058 | +14.348% |
| 2026-03-05 | 24.21 | 25.60 | 24.20 | 24.90 | +2.301% | 629,848 | +15.863% |
| 2026-03-04 | 25.18 | 25.37 | 24.25 | 24.34 | -2.052% | 776,155 | +18.529% |
| 2026-03-03 | 26.58 | 26.66 | 24.72 | 24.85 | -7.895% | 1,288,591 | +16.097% |
| 2026-03-02 | 26.99 | 27.57 | 26.01 | 26.98 | +1.927% | 767,759 | +6.931% |
| 2026-02-27 | 25.95 | 27.09 | 25.50 | 26.47 | +1.729% | 1,106,137 | +8.991% |
| 2026-02-26 | 25.64 | 26.10 | 25.06 | 26.02 | +3.583% | 1,063,129 | +10.876% |
| 2026-02-25 | 25.50 | 25.50 | 24.59 | 25.12 | -1.258% | 576,573 | +14.849% |
| 2026-02-24 | 25.00 | 25.46 | 24.56 | 25.44 | +2.333% | 653,340 | +13.404% |
| 2026-02-23 | 25.29 | 26.16 | 24.32 | 24.86 | -2.318% | 452,047 | +16.050% |
| 2026-02-20 | 24.99 | 25.76 | 24.88 | 25.45 | +1.759% | 538,021 | +13.360% |
| 2026-02-19 | 24.35 | 25.41 | 24.30 | 25.01 | +3.733% | 927,075 | +15.354% |
| 2026-02-18 | 25.51 | 25.75 | 24.07 | 24.11 | -3.444% | 745,583 | +19.660% |
| 2026-02-17 | 23.77 | 25.11 | 23.52 | 24.97 | -0.399% | 512,660 | +15.539% |
| 2026-02-13 | 24.41 | 25.54 | 24.18 | 25.07 | +3.169% | 477,726 | +15.078% |
| 2026-02-12 | 25.01 | 25.42 | 24.05 | 24.30 | -3.418% | 511,939 | +18.724% |
| 2026-02-11 | 24.49 | 25.40 | 24.05 | 25.16 | +2.568% | 771,293 | +14.666% |
| 2026-02-10 | 24.29 | 24.64 | 23.53 | 24.53 | +3.197% | 864,147 | +17.611% |
| 2026-02-09 | 22.98 | 24.28 | 22.72 | 23.77 | +3.663% | 856,678 | +21.371% |
| 2026-02-06 | 22.25 | 23.09 | 21.53 | 22.93 | +2.964% | 810,500 | +25.818% |
| 2026-02-05 | 22.09 | 22.52 | 21.46 | 22.27 | +0.225% | 437,284 | +29.546% |
| 2026-02-04 | 22.15 | 22.50 | 21.80 | 22.22 | +1.230% | 789,394 | +29.838% |
| 2026-02-03 | 21.92 | 22.41 | 21.58 | 21.95 | +1.012% | 353,671 | +31.435% |
| 2026-02-02 | 21.60 | 22.14 | 21.50 | 21.73 | -0.957% | 291,700 | +32.766% |
| 2026-01-30 | 22.37 | 22.78 | 21.88 | 21.94 | -2.532% | 362,194 | +31.495% |
| 2026-01-29 | 22.66 | 22.86 | 22.00 | 22.51 | +2.040% | 494,095 | +28.165% |
| 2026-01-28 | 22.28 | 22.52 | 21.90 | 22.06 | -0.091% | 466,872 | +30.780% |
| 2026-01-27 | 22.15 | 22.40 | 21.85 | 22.08 | -0.090% | 363,088 | +30.661% |
| 2026-01-26 | 23.11 | 23.55 | 22.08 | 22.10 | -4.370% | 472,167 | +30.543% |
| 2026-01-23 | 23.62 | 23.99 | 23.09 | 23.11 | -0.302% | 352,839 | +24.838% |
| 2026-01-22 | 22.98 | 23.22 | 22.59 | 23.18 | +1.179% | 398,535 | +24.461% |
| 2026-01-21 | 22.66 | 23.32 | 22.43 | 22.91 | +4.660% | 797,996 | +25.928% |
| 2026-01-20 | 21.46 | 22.61 | 21.31 | 21.89 | +1.578% | 610,830 | +31.795% |
| 2026-01-16 | 22.46 | 22.48 | 21.50 | 21.55 | -3.407% | 290,883 | +33.875% |
| 2026-01-15 | 22.25 | 22.61 | 21.80 | 22.31 | +0.135% | 585,543 | +29.314% |
| 2026-01-14 | 20.98 | 23.07 | 20.90 | 22.28 | +7.270% | 1,121,238 | +29.488% |
| 2026-01-13 | 20.64 | 21.19 | 20.05 | 20.77 | +3.026% | 634,225 | +38.902% |
| 2026-01-12 | 19.99 | 20.48 | 19.86 | 20.16 | +0.901% | 492,086 | +43.105% |
| 2026-01-09 | 20.00 | 20.21 | 19.45 | 19.98 | -0.200% | 326,231 | +44.394% |
| 2026-01-08 | 18.77 | 20.39 | 18.77 | 20.02 | +6.716% | 733,062 | +44.106% |
| 2026-01-07 | 19.67 | 19.78 | 18.64 | 18.76 | -1.211% | 716,456 | +53.785% |
| 2026-01-06 | 19.70 | 20.49 | 18.83 | 18.99 | -4.139% | 761,993 | +51.922% |
| 2026-01-05 | 20.44 | 20.79 | 19.64 | 19.81 | +0.456% | 688,973 | +45.634% |
| 2026-01-02 | 20.13 | 20.18 | 19.36 | 19.72 | -1.449% | 798,791 | +46.298% |
| 2025-12-31 | 20.26 | 20.49 | 19.82 | 20.01 | -1.087% | 544,745 | +44.178% |
| 2025-12-30 | 20.30 | 20.38 | 19.91 | 20.23 | +0.049% | 675,769 | +42.610% |
| 2025-12-29 | 20.25 | 20.37 | 19.95 | 20.22 | +0.149% | 423,605 | +42.681% |
| 2025-12-26 | 20.52 | 20.55 | 19.99 | 20.19 | -2.180% | 436,802 | +42.893% |
| 2025-12-24 | 20.42 | 20.69 | 20.00 | 20.64 | +1.176% | 236,446 | +39.777% |
| 2025-12-23 | 20.74 | 20.78 | 20.01 | 20.40 | -1.687% | 491,960 | +41.422% |
| 2025-12-22 | 20.47 | 21.12 | 20.38 | 20.75 | +2.318% | 628,452 | +39.036% |
| 2025-12-19 | 19.63 | 20.71 | 19.63 | 20.28 | +3.259% | 655,421 | +42.258% |
| 2025-12-18 | 20.37 | 20.37 | 19.52 | 19.64 | -2.045% | 572,736 | +46.894% |
| 2025-12-17 | 19.85 | 20.06 | 19.31 | 20.05 | +1.263% | 637,938 | +43.890% |
| 2025-12-16 | 20.88 | 20.88 | 19.34 | 19.80 | -4.348% | 796,402 | +45.707% |
| 2025-12-15 | 20.91 | 21.05 | 20.44 | 20.70 | -1.335% | 385,321 | +39.372% |
| 2025-12-12 | 21.91 | 21.92 | 20.75 | 20.98 | -3.585% | 520,836 | +37.512% |
| 2025-12-11 | 21.85 | 22.24 | 21.55 | 21.76 | -0.275% | 293,896 | +32.583% |
| 2025-12-10 | 21.92 | 22.09 | 21.12 | 21.82 | +0.092% | 362,964 | +32.218% |
| 2025-12-09 | 21.55 | 22.23 | 21.50 | 21.80 | +0.230% | 241,864 | +32.339% |
| 2025-12-08 | 22.75 | 23.00 | 21.60 | 21.75 | -4.269% | 317,085 | +32.644% |
| 2025-12-05 | 22.61 | 23.30 | 22.36 | 22.72 | +1.158% | 300,859 | +26.981% |
| 2025-12-04 | 22.29 | 23.27 | 22.20 | 22.46 | +0.089% | 437,953 | +28.451% |
| 2025-12-03 | 22.26 | 22.73 | 22.18 | 22.44 | +1.401% | 357,407 | +28.565% |
| 2025-12-02 | 23.35 | 23.35 | 21.91 | 22.13 | -4.776% | 405,501 | +30.366% |
| 2025-12-01 | 22.75 | 23.30 | 22.40 | 23.24 | +1.930% | 333,129 | +24.139% |
| 2025-11-28 | 22.74 | 22.89 | 22.41 | 22.80 | +1.064% | 122,433 | +26.535% |
| 2025-11-26 | 22.33 | 23.05 | 22.11 | 22.56 | +1.530% | 451,815 | +27.881% |
| 2025-11-25 | 21.71 | 22.26 | 21.64 | 22.22 | +2.161% | 353,328 | +29.838% |
| 2025-11-24 | 21.50 | 22.14 | 21.08 | 21.75 | +0.277% | 447,900 | +32.644% |
| 2025-11-21 | 21.73 | 22.13 | 21.59 | 21.69 | -1.094% | 314,653 | +33.011% |
| 2025-11-20 | 22.89 | 23.28 | 21.70 | 21.93 | -3.816% | 752,154 | +31.555% |
| 2025-11-19 | 23.29 | 23.50 | 22.55 | 22.80 | -2.314% | 645,747 | +26.535% |
| 2025-11-18 | 23.65 | 23.92 | 22.76 | 23.34 | -0.596% | 445,449 | +23.608% |
| 2025-11-17 | 24.97 | 25.49 | 23.38 | 23.48 | -5.093% | 480,442 | +22.871% |
| 2025-11-14 | 24.47 | 25.21 | 23.64 | 24.74 | +0.284% | 501,580 | +16.613% |
| 2025-11-13 | 25.28 | 25.40 | 24.23 | 24.67 | -3.141% | 546,637 | +16.944% |
| 2025-11-12 | 26.24 | 26.38 | 24.87 | 25.47 | -1.963% | 599,771 | +13.271% |
| 2025-11-11 | 25.17 | 26.23 | 24.81 | 25.98 | +3.465% | 527,737 | +11.047% |
| 2025-11-10 | 24.50 | 25.23 | 24.31 | 25.11 | +3.248% | 633,594 | +14.894% |
| 2025-11-07 | 24.10 | 24.59 | 23.64 | 24.32 | +0.041% | 680,106 | +18.627% |
| 2025-11-06 | 24.35 | 24.84 | 24.01 | 24.31 | -0.082% | 196,558 | +18.675% |
| 2025-11-05 | 24.50 | 24.72 | 24.17 | 24.33 | -0.205% | 445,424 | +18.578% |
| 2025-11-04 | 24.43 | 24.61 | 23.86 | 24.38 | -0.975% | 427,834 | +18.335% |
| 2025-11-03 | 24.00 | 24.73 | 23.50 | 24.62 | +2.583% | 340,115 | +17.181% |
| 2025-10-31 | 23.39 | 24.12 | 23.01 | 24.00 | +3.093% | 550,700 | +20.208% |
| 2025-10-30 | 23.57 | 24.14 | 22.98 | 23.28 | -1.230% | 639,333 | +23.926% |
| 2025-10-29 | 23.90 | 24.11 | 23.53 | 23.57 | -2.037% | 343,798 | +22.401% |
| 2025-10-28 | 24.06 | 24.58 | 23.90 | 24.06 | -0.824% | 222,767 | +19.909% |
| 2025-10-27 | 24.72 | 24.99 | 23.33 | 24.26 | -1.101% | 684,179 | +18.920% |
| 2025-10-24 | 24.33 | 24.58 | 23.84 | 24.53 | +1.447% | 276,638 | +17.611% |
| 2025-10-23 | 23.58 | 24.21 | 23.20 | 24.18 | +2.371% | 267,006 | +19.313% |
| 2025-10-22 | 24.62 | 24.78 | 23.52 | 23.62 | -3.276% | 555,947 | +22.142% |
| 2025-10-21 | 24.31 | 24.78 | 23.95 | 24.42 | -2.203% | 587,568 | +18.141% |
| 2025-10-20 | 24.09 | 24.98 | 23.94 | 24.97 | +4.085% | 483,493 | +15.539% |
| 2025-10-17 | 24.50 | 26.33 | 23.95 | 23.99 | -2.082% | 516,663 | +20.258% |
| 2025-10-16 | 25.48 | 25.61 | 24.11 | 24.50 | -3.543% | 627,543 | +17.755% |
| 2025-10-15 | 25.60 | 25.96 | 24.70 | 25.40 | -0.587% | 384,669 | +13.583% |
| 2025-10-14 | 24.78 | 26.00 | 24.78 | 25.55 | +3.989% | 932,737 | +12.916% |
| 2025-10-13 | 23.94 | 25.25 | 23.51 | 24.57 | +1.655% | 674,290 | +17.420% |
| 2025-10-10 | 25.67 | 25.67 | 24.11 | 24.17 | -5.327% | 833,696 | +19.363% |
| 2025-10-09 | 25.80 | 26.18 | 25.38 | 25.53 | -2.408% | 535,688 | +13.004% |
| 2025-10-08 | 26.75 | 27.12 | 25.97 | 26.16 | -3.362% | 504,874 | +10.283% |
| 2025-10-07 | 26.22 | 27.08 | 25.62 | 27.07 | +4.276% | 615,066 | +6.576% |
| 2025-10-06 | 26.32 | 26.40 | 25.77 | 25.96 | +0.464% | 747,885 | +11.133% |
| 2025-10-03 | 25.48 | 26.00 | 25.00 | 25.84 | +2.215% | 1,052,725 | +11.649% |
| 2025-10-02 | 25.50 | 25.96 | 24.45 | 25.28 | -0.902% | 978,480 | +14.122% |
| 2025-10-01 | 25.31 | 26.00 | 24.90 | 25.51 | +1.150% | 1,485,493 | +13.093% |
| 2025-09-30 | 25.51 | 25.80 | 23.92 | 25.22 | +2.855% | 1,954,518 | +14.393% |
| 2025-09-29 | 24.32 | 24.95 | 24.20 | 24.52 | +0.122% | 1,908,617 | +17.659% |
| 2025-09-26 | 23.35 | 25.00 | 22.95 | 24.49 | +5.424% | 1,052,508 | +17.803% |
| 2025-09-25 | 22.75 | 23.52 | 22.69 | 23.23 | +1.397% | 857,612 | +24.193% |
| 2025-09-24 | 23.23 | 23.82 | 22.74 | 22.91 | -0.521% | 1,011,874 | +25.928% |
| 2025-09-23 | 22.65 | 23.99 | 22.62 | 23.03 | +2.129% | 1,255,462 | +25.271% |
| 2025-09-22 | 23.09 | 24.35 | 22.42 | 22.55 | -2.296% | 1,050,030 | +27.938% |
| 2025-09-19 | 22.72 | 23.80 | 22.22 | 23.08 | +2.124% | 1,590,750 | +25.000% |
| 2025-09-18 | 23.25 | 23.54 | 22.50 | 22.60 | -1.007% | 2,149,901 | +27.655% |
| 2025-09-17 | 25.00 | 25.02 | 22.45 | 22.83 | 0.000% | 11,627,156 | +26.369% |