ASX - Delayed Quote
AUD
Lynas Rare Earths Limited (LYC.AX)
12.10
-0.93
(-7.14%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
12.80 | 12.86 | 12.10 | 12.10 | 12.10 | 8,792,302 |
|
Oct 30, 2026
|
12.80 | 12.86 | 12.10 | 12.10 | 12.10 | 10,770,303 |
|
Oct 29, 2026
|
12.50 | 13.03 | 11.92 | 13.03 | 13.03 | 9,091,890 |
|
Oct 28, 2026
|
12.05 | 12.56 | 12.05 | 12.51 | 12.51 | 7,760,868 |
|
Oct 27, 2026
|
11.33 | 11.66 | 11.15 | 11.66 | 11.66 | 6,428,823 |
|
Oct 26, 2026
|
10.90 | 11.27 | 10.69 | 11.27 | 11.27 | 8,120,087 |
|
Oct 23, 2026
|
11.20 | 11.20 | 10.71 | 10.71 | 10.71 | 8,468,690 |
|
Oct 22, 2026
|
11.57 | 11.69 | 11.24 | 11.38 | 11.38 | 4,157,319 |
|
Oct 21, 2026
|
11.46 | 11.58 | 11.22 | 11.55 | 11.55 | 5,955,514 |
|
Oct 20, 2026
|
11.01 | 11.48 | 11.01 | 11.35 | 11.35 | 5,562,262 |
|
Oct 19, 2026
|
11.00 | 11.50 | 10.90 | 11.35 | 11.35 | 4,967,340 |
|
Oct 16, 2026
|
11.19 | 11.21 | 10.88 | 11.07 | 11.07 | 10,718,076 |
|
Oct 15, 2026
|
11.11 | 11.26 | 10.81 | 10.81 | 10.81 | 8,867,864 |
|
Oct 14, 2026
|
11.86 | 11.98 | 11.40 | 11.57 | 11.57 | 5,017,936 |
|
Oct 13, 2026
|
12.20 | 12.25 | 11.40 | 11.67 | 11.67 | 8,520,990 |
|
Oct 12, 2026
|
12.55 | 12.65 | 12.02 | 12.02 | 12.02 | 4,316,228 |
|
Oct 9, 2026
|
12.54 | 12.76 | 12.40 | 12.41 | 12.41 | 3,558,577 |
|
Oct 8, 2026
|
12.85 | 12.90 | 12.40 | 12.40 | 12.40 | 5,604,057 |
|
Oct 7, 2026
|
12.86 | 13.14 | 12.81 | 13.10 | 13.10 | 4,700,853 |
|
Oct 6, 2026
|
12.70 | 13.05 | 12.68 | 12.89 | 12.89 | 4,699,359 |
|
Oct 5, 2026
|
13.00 | 13.05 | 12.58 | 12.63 | 12.63 | 3,345,665 |
|
Oct 2, 2026
|
12.61 | 13.01 | 12.36 | 12.95 | 12.95 | 9,257,110 |
|
Oct 1, 2026
|
13.17 | 13.35 | 12.60 | 12.64 | 12.64 | 13,486,050 |
|
Sep 30, 2026
|
13.65 | 13.87 | 13.55 | 13.83 | 13.83 | 3,583,982 |
|
Sep 29, 2026
|
13.60 | 13.85 | 13.53 | 13.64 | 13.64 | 3,273,532 |
|
Sep 28, 2026
|
13.94 | 14.16 | 13.71 | 13.77 | 13.77 | 2,880,892 |
|
Sep 25, 2026
|
14.18 | 14.50 | 14.08 | 14.22 | 14.22 | 2,053,816 |
|
Sep 24, 2026
|
14.20 | 14.44 | 13.93 | 14.39 | 14.39 | 2,678,512 |
|
Sep 23, 2026
|
14.74 | 14.94 | 14.64 | 14.67 | 14.67 | 4,171,096 |
|
Sep 22, 2026
|
14.30 | 14.56 | 14.20 | 14.51 | 14.51 | 3,127,094 |
|
Sep 21, 2026
|
14.30 | 14.41 | 13.95 | 13.98 | 13.98 | 2,563,143 |
|
Sep 18, 2026
|
13.85 | 14.45 | 13.76 | 14.35 | 14.35 | 9,487,646 |
|
Sep 17, 2026
|
13.70 | 13.88 | 13.56 | 13.67 | 13.67 | 3,875,520 |
|
Sep 16, 2026
|
13.83 | 13.93 | 13.44 | 13.84 | 13.84 | 3,512,691 |
|
Sep 15, 2026
|
14.00 | 14.07 | 13.78 | 13.83 | 13.83 | 3,148,376 |
|
Sep 14, 2026
|
14.20 | 14.29 | 13.82 | 13.97 | 13.97 | 3,993,985 |
|
Sep 11, 2026
|
14.70 | 14.70 | 14.19 | 14.37 | 14.37 | 2,674,306 |
|
Sep 10, 2026
|
15.30 | 15.33 | 14.73 | 15.05 | 15.05 | 5,326,983 |
|
Sep 9, 2026
|
15.55 | 15.62 | 15.15 | 15.47 | 15.47 | 2,792,559 |
|
Sep 8, 2026
|
15.60 | 15.74 | 15.47 | 15.50 | 15.50 | 1,936,961 |
|
Sep 7, 2026
|
15.16 | 15.65 | 15.09 | 15.62 | 15.62 | 2,751,278 |
|
Sep 4, 2026
|
15.61 | 15.78 | 15.11 | 15.32 | 15.32 | 2,475,068 |
|
Sep 3, 2026
|
15.22 | 15.66 | 15.16 | 15.26 | 15.26 | 4,726,651 |
|
Sep 2, 2026
|
15.36 | 15.42 | 14.89 | 15.12 | 15.12 | 3,593,478 |
|
Sep 1, 2026
|
15.63 | 15.80 | 15.24 | 15.49 | 15.49 | 3,445,125 |
|
Aug 31, 2026
|
16.03 | 16.21 | 15.65 | 15.94 | 15.94 | 8,653,383 |
|
Aug 28, 2026
|
16.35 | 16.48 | 16.05 | 16.26 | 16.26 | 2,677,820 |
|
Aug 27, 2026
|
15.91 | 16.53 | 15.73 | 16.40 | 16.40 | 3,533,031 |
|
Aug 26, 2026
|
16.20 | 16.82 | 15.26 | 15.94 | 15.94 | 5,859,926 |
|
Aug 25, 2026
|
16.30 | 16.59 | 16.15 | 16.59 | 16.59 | 2,517,636 |
|
Aug 24, 2026
|
16.82 | 17.04 | 16.41 | 16.41 | 16.41 | 2,916,835 |
|
Aug 21, 2026
|
16.24 | 16.42 | 15.72 | 16.21 | 16.21 | 2,984,481 |
|
Aug 20, 2026
|
16.41 | 16.41 | 16.12 | 16.22 | 16.22 | 2,484,989 |
|
Aug 19, 2026
|
16.28 | 16.63 | 15.95 | 16.28 | 16.28 | 2,945,133 |
|
Aug 18, 2026
|
16.72 | 16.86 | 16.28 | 16.50 | 16.50 | 2,472,647 |
|
Aug 17, 2026
|
16.69 | 17.31 | 16.60 | 16.62 | 16.62 | 4,287,392 |
|
Aug 14, 2026
|
16.25 | 16.42 | 16.09 | 16.36 | 16.36 | 3,161,622 |
|
Aug 13, 2026
|
16.80 | 16.93 | 16.48 | 16.63 | 16.63 | 2,333,102 |
|
Aug 12, 2026
|
16.64 | 17.00 | 16.38 | 16.92 | 16.92 | 2,981,547 |
|
Aug 11, 2026
|
16.74 | 17.02 | 16.48 | 16.71 | 16.71 | 2,802,463 |
|
Aug 10, 2026
|
16.58 | 16.72 | 16.29 | 16.50 | 16.50 | 2,659,928 |
|
Aug 7, 2026
|
15.77 | 16.49 | 15.75 | 16.25 | 16.25 | 4,591,845 |
|
Aug 6, 2026
|
16.00 | 16.21 | 15.70 | 15.70 | 15.70 | 4,324,210 |
|
Aug 5, 2026
|
15.45 | 16.08 | 15.42 | 15.59 | 15.59 | 5,105,141 |
|
Aug 4, 2026
|
14.04 | 15.05 | 14.00 | 14.96 | 14.96 | 6,511,201 |
|
Aug 3, 2026
|
13.98 | 14.19 | 13.88 | 14.04 | 14.04 | 2,212,091 |
|
Jul 31, 2026
|
14.27 | 14.61 | 14.09 | 14.09 | 14.09 | 4,286,274 |
|
Jul 30, 2026
|
13.88 | 14.08 | 13.64 | 13.81 | 13.81 | 4,530,388 |
|
Jul 29, 2026
|
14.50 | 14.57 | 13.93 | 14.10 | 14.10 | 8,320,215 |
|
Jul 28, 2026
|
14.80 | 15.06 | 14.64 | 14.68 | 14.68 | 3,825,383 |
|
Jul 27, 2026
|
14.83 | 14.87 | 14.66 | 14.87 | 14.87 | 4,020,684 |
|
Jul 24, 2026
|
15.00 | 15.06 | 14.69 | 14.79 | 14.79 | 5,172,508 |
|
Jul 23, 2026
|
15.50 | 15.58 | 15.06 | 15.11 | 15.11 | 5,176,589 |
|
Jul 22, 2026
|
15.35 | 15.84 | 14.51 | 15.38 | 15.38 | 10,600,384 |
|
Jul 21, 2026
|
15.42 | 16.12 | 15.32 | 15.96 | 15.96 | 5,177,633 |
|
Jul 20, 2026
|
15.95 | 16.02 | 15.40 | 15.62 | 15.62 | 3,895,967 |
|
Jul 17, 2026
|
15.52 | 16.07 | 15.52 | 15.89 | 15.89 | 6,250,088 |
|
Jul 16, 2026
|
16.15 | 16.40 | 15.99 | 16.25 | 16.25 | 2,286,242 |
|
Jul 15, 2026
|
16.31 | 16.60 | 16.20 | 16.48 | 16.48 | 2,728,593 |
|
Jul 14, 2026
|
16.05 | 16.37 | 15.83 | 16.24 | 16.24 | 1,889,352 |
|
Jul 13, 2026
|
16.65 | 16.80 | 15.81 | 16.25 | 16.25 | 3,327,459 |
|
Jul 10, 2026
|
16.80 | 16.85 | 16.41 | 16.63 | 16.63 | 2,763,599 |
|
Jul 9, 2026
|
17.18 | 17.30 | 16.61 | 16.86 | 16.86 | 2,970,517 |
|
Jul 8, 2026
|
16.80 | 17.28 | 16.62 | 17.08 | 17.08 | 3,576,321 |
|
Jul 7, 2026
|
17.90 | 17.95 | 16.83 | 16.91 | 16.91 | 5,702,428 |
|
Jul 6, 2026
|
18.30 | 18.45 | 17.81 | 18.06 | 18.06 | 1,807,268 |
|
Jul 3, 2026
|
17.85 | 18.49 | 17.78 | 18.22 | 18.22 | 2,110,640 |
|
Jul 2, 2026
|
18.00 | 18.05 | 17.63 | 17.83 | 17.83 | 2,354,964 |
|
Jul 1, 2026
|
18.19 | 18.35 | 17.68 | 18.09 | 18.09 | 2,280,194 |
|
Jun 30, 2026
|
18.18 | 18.37 | 17.50 | 18.06 | 18.06 | 3,917,504 |
|
Jun 29, 2026
|
18.41 | 18.77 | 18.28 | 18.52 | 18.52 | 2,134,983 |
|
Jun 26, 2026
|
19.08 | 19.29 | 18.32 | 18.54 | 18.54 | 3,579,645 |
|
Jun 25, 2026
|
19.46 | 19.46 | 18.26 | 18.70 | 18.70 | 3,003,920 |
|
Jun 24, 2026
|
18.52 | 19.46 | 18.46 | 19.34 | 19.34 | 4,770,140 |
|
Jun 23, 2026
|
19.11 | 19.35 | 17.96 | 18.59 | 18.59 | 3,685,366 |
|
Jun 22, 2026
|
18.28 | 18.81 | 17.31 | 18.62 | 18.62 | 4,560,550 |
|
Jun 19, 2026
|
17.50 | 18.34 | 17.34 | 18.18 | 18.18 | 7,307,166 |
|
Jun 18, 2026
|
18.20 | 18.23 | 17.64 | 17.82 | 17.82 | 3,019,793 |
|
Jun 17, 2026
|
17.95 | 18.11 | 17.64 | 18.10 | 18.10 | 2,114,663 |
|
Jun 16, 2026
|
18.10 | 18.38 | 17.82 | 17.98 | 17.98 | 2,709,877 |
|
Jun 15, 2026
|
18.20 | 18.40 | 17.65 | 17.88 | 17.88 | 3,640,194 |
|
Jun 12, 2026
|
17.43 | 17.93 | 17.32 | 17.77 | 17.77 | 4,079,148 |
|
Jun 11, 2026
|
16.32 | 16.97 | 15.50 | 16.89 | 16.89 | 4,622,532 |
|
Jun 10, 2026
|
17.00 | 17.23 | 16.73 | 16.87 | 16.87 | 4,444,575 |
|
Jun 9, 2026
|
18.13 | 18.13 | 16.98 | 17.28 | 17.28 | 7,360,382 |
|
Jun 5, 2026
|
18.78 | 18.80 | 18.16 | 18.16 | 18.16 | 2,499,100 |
|
Jun 4, 2026
|
19.30 | 19.30 | 18.31 | 18.71 | 18.71 | 3,270,805 |
|
Jun 3, 2026
|
19.45 | 19.80 | 19.31 | 19.49 | 19.49 | 3,135,706 |
|
Jun 2, 2026
|
18.86 | 19.09 | 18.45 | 18.96 | 18.96 | 3,126,831 |
|
Jun 1, 2026
|
19.00 | 19.28 | 18.54 | 18.67 | 18.67 | 2,645,070 |
|
May 29, 2026
|
19.90 | 19.97 | 19.00 | 19.19 | 19.19 | 9,482,954 |
|
May 28, 2026
|
18.98 | 19.25 | 18.62 | 18.95 | 18.95 | 2,867,434 |
|
May 27, 2026
|
19.15 | 19.84 | 19.07 | 19.44 | 19.44 | 3,224,217 |
|
May 26, 2026
|
18.91 | 19.01 | 18.63 | 18.91 | 18.91 | 1,928,713 |
|
May 25, 2026
|
18.98 | 19.36 | 18.75 | 19.00 | 19.00 | 1,922,861 |
|
May 22, 2026
|
18.95 | 19.38 | 18.69 | 18.86 | 18.86 | 3,290,288 |
|
May 21, 2026
|
18.78 | 18.95 | 18.50 | 18.57 | 18.57 | 2,443,389 |
|
May 20, 2026
|
17.92 | 18.58 | 17.82 | 18.37 | 18.37 | 2,521,512 |
|
May 19, 2026
|
18.42 | 18.42 | 17.89 | 18.12 | 18.12 | 4,391,165 |
|
May 18, 2026
|
18.19 | 19.14 | 18.17 | 18.93 | 18.93 | 4,374,325 |
|
May 15, 2026
|
18.04 | 18.51 | 17.77 | 17.95 | 17.95 | 4,204,763 |
|
May 14, 2026
|
19.95 | 19.99 | 17.83 | 17.95 | 17.95 | 7,477,214 |
|
May 13, 2026
|
19.72 | 20.23 | 19.36 | 19.90 | 19.90 | 3,236,925 |
|
May 12, 2026
|
20.09 | 20.19 | 19.51 | 19.51 | 19.51 | 2,884,166 |
|
May 11, 2026
|
19.26 | 20.10 | 19.20 | 19.68 | 19.68 | 2,653,640 |
|
May 8, 2026
|
19.72 | 19.88 | 19.17 | 19.44 | 19.44 | 3,689,675 |
|
May 7, 2026
|
19.89 | 20.01 | 19.67 | 19.93 | 19.93 | 5,650,862 |
|
May 6, 2026
|
18.80 | 19.33 | 18.65 | 19.24 | 19.24 | 3,122,516 |
|
May 5, 2026
|
18.97 | 18.99 | 18.25 | 18.57 | 18.57 | 2,545,901 |
|
May 4, 2026
|
19.17 | 19.27 | 18.57 | 18.90 | 18.90 | 3,407,487 |
|
May 1, 2026
|
19.42 | 19.92 | 19.14 | 19.14 | 19.14 | 3,925,509 |
|
Apr 30, 2026
|
19.56 | 19.67 | 18.84 | 19.01 | 19.01 | 4,278,299 |
|
Apr 29, 2026
|
18.19 | 19.91 | 18.18 | 19.68 | 19.68 | 4,563,810 |
|
Apr 28, 2026
|
18.59 | 18.97 | 18.51 | 18.71 | 18.71 | 3,328,436 |
|
Apr 27, 2026
|
18.03 | 18.29 | 17.67 | 18.08 | 18.08 | 3,142,413 |
|
Apr 24, 2026
|
18.20 | 18.62 | 18.19 | 18.22 | 18.22 | 3,057,103 |
|
Apr 23, 2026
|
19.72 | 19.77 | 18.34 | 18.39 | 18.39 | 7,274,343 |
|
Apr 22, 2026
|
19.80 | 19.93 | 19.43 | 19.71 | 19.71 | 3,050,142 |
|
Apr 21, 2026
|
19.62 | 20.17 | 19.51 | 19.97 | 19.97 | 4,714,827 |
|
Apr 20, 2026
|
20.27 | 20.52 | 20.01 | 20.39 | 20.39 | 3,188,068 |
|
Apr 17, 2026
|
20.90 | 21.09 | 20.48 | 20.70 | 20.70 | 4,098,762 |
|
Apr 16, 2026
|
21.05 | 21.42 | 20.68 | 20.78 | 20.78 | 5,086,943 |
|
Apr 15, 2026
|
21.31 | 21.66 | 20.56 | 20.56 | 20.56 | 5,249,161 |
|
Apr 14, 2026
|
22.00 | 22.37 | 21.92 | 22.07 | 22.07 | 3,408,195 |
|
Apr 13, 2026
|
21.88 | 21.98 | 21.07 | 21.49 | 21.49 | 3,355,187 |
|
Apr 10, 2026
|
21.71 | 21.85 | 21.35 | 21.77 | 21.77 | 4,268,335 |
|
Apr 9, 2026
|
21.80 | 22.29 | 21.26 | 21.86 | 21.86 | 5,802,499 |
|
Apr 8, 2026
|
20.82 | 21.43 | 20.81 | 21.43 | 21.43 | 4,602,880 |
|
Apr 7, 2026
|
20.43 | 20.65 | 20.06 | 20.30 | 20.30 | 3,709,970 |
|
Apr 2, 2026
|
20.10 | 20.18 | 19.21 | 19.41 | 19.41 | 3,279,833 |
|
Apr 1, 2026
|
19.51 | 19.91 | 19.36 | 19.65 | 19.65 | 4,000,626 |
|
Mar 31, 2026
|
19.12 | 19.44 | 18.58 | 18.96 | 18.96 | 5,856,986 |
|
Mar 30, 2026
|
19.99 | 20.18 | 19.41 | 19.72 | 19.72 | 2,514,527 |
|
Mar 27, 2026
|
19.60 | 20.19 | 19.31 | 20.08 | 20.08 | 3,289,128 |
|
Mar 26, 2026
|
20.40 | 20.58 | 19.72 | 20.00 | 20.00 | 2,984,965 |
|
Mar 25, 2026
|
20.00 | 20.62 | 19.76 | 20.03 | 20.03 | 4,024,352 |
|
Mar 24, 2026
|
19.40 | 20.03 | 19.11 | 19.56 | 19.56 | 4,174,959 |
|
Mar 23, 2026
|
18.75 | 19.27 | 18.40 | 18.95 | 18.95 | 3,896,120 |
|
Mar 20, 2026
|
18.98 | 19.76 | 18.59 | 19.54 | 19.54 | 9,684,672 |
|
Mar 19, 2026
|
19.93 | 20.19 | 19.60 | 19.97 | 19.97 | 5,627,171 |
|
Mar 18, 2026
|
20.60 | 20.69 | 19.90 | 20.39 | 20.39 | 4,117,823 |
|
Mar 17, 2026
|
21.00 | 21.02 | 19.83 | 20.02 | 20.02 | 4,759,756 |
|
Mar 16, 2026
|
21.25 | 21.40 | 20.30 | 20.99 | 20.99 | 5,438,533 |
|
Mar 13, 2026
|
21.00 | 21.15 | 20.12 | 20.70 | 20.70 | 6,814,078 |
|
Mar 12, 2026
|
20.42 | 21.17 | 20.25 | 21.17 | 21.17 | 6,963,580 |
|
Mar 11, 2026
|
19.94 | 20.59 | 19.37 | 20.59 | 20.59 | 12,367,076 |
|
Mar 10, 2026
|
17.60 | 18.05 | 17.50 | 17.72 | 17.72 | 4,193,431 |
|
Mar 9, 2026
|
17.77 | 17.89 | 16.60 | 17.18 | 17.18 | 6,019,163 |
|
Mar 6, 2026
|
18.41 | 18.58 | 17.75 | 18.33 | 18.33 | 7,558,121 |
|
Mar 5, 2026
|
18.98 | 19.47 | 18.88 | 19.00 | 19.00 | 4,899,353 |
|
Mar 4, 2026
|
18.49 | 19.22 | 18.10 | 18.91 | 18.91 | 4,332,149 |
|
Mar 3, 2026
|
19.85 | 20.07 | 18.60 | 19.04 | 19.04 | 8,110,665 |
|
Mar 2, 2026
|
19.25 | 20.30 | 19.25 | 20.00 | 20.00 | 8,915,894 |
|
Feb 27, 2026
|
17.80 | 18.98 | 17.27 | 18.98 | 18.98 | 12,351,116 |
|
Feb 26, 2026
|
17.82 | 17.95 | 16.90 | 17.24 | 17.24 | 7,898,161 |
|
Feb 25, 2026
|
16.45 | 17.09 | 16.11 | 17.03 | 17.03 | 7,776,765 |
|
Feb 24, 2026
|
15.95 | 16.38 | 15.78 | 15.78 | 15.78 | 6,345,236 |
|
Feb 23, 2026
|
15.69 | 16.01 | 15.15 | 15.86 | 15.86 | 3,887,274 |
|
Feb 20, 2026
|
15.80 | 16.29 | 15.68 | 15.68 | 15.68 | 3,889,945 |
|
Feb 19, 2026
|
15.90 | 15.95 | 15.52 | 15.61 | 15.61 | 3,982,323 |
|
Feb 18, 2026
|
15.26 | 15.69 | 15.10 | 15.51 | 15.51 | 3,442,264 |
|
Feb 17, 2026
|
15.70 | 15.90 | 15.04 | 15.05 | 15.05 | 3,990,607 |
|
Feb 16, 2026
|
16.19 | 16.27 | 15.62 | 15.93 | 15.93 | 2,970,292 |
|
Feb 13, 2026
|
15.29 | 16.38 | 15.25 | 15.97 | 15.97 | 5,746,534 |
|
Feb 12, 2026
|
15.75 | 16.22 | 15.61 | 16.00 | 16.00 | 4,347,635 |
|
Feb 11, 2026
|
14.88 | 15.80 | 14.80 | 15.76 | 15.76 | 4,326,197 |
|
Feb 10, 2026
|
15.27 | 15.27 | 14.76 | 15.14 | 15.14 | 5,240,039 |
|
Feb 9, 2026
|
15.00 | 15.07 | 14.65 | 14.82 | 14.82 | 4,917,621 |
|
Feb 6, 2026
|
14.46 | 14.73 | 14.15 | 14.27 | 14.27 | 6,073,104 |
|
Feb 5, 2026
|
15.50 | 15.91 | 14.74 | 14.74 | 14.74 | 6,971,706 |
|
Feb 4, 2026
|
16.00 | 16.30 | 15.95 | 16.01 | 16.01 | 6,187,173 |
|
Feb 3, 2026
|
15.00 | 15.56 | 14.99 | 15.25 | 15.25 | 7,768,984 |
|
Feb 2, 2026
|
14.36 | 14.82 | 14.16 | 14.77 | 14.77 | 6,967,198 |
|
Jan 30, 2026
|
15.32 | 15.94 | 14.54 | 14.90 | 14.90 | 11,588,841 |
|
Jan 29, 2026
|
15.32 | 15.60 | 14.32 | 15.60 | 15.60 | 18,434,022 |
|
Jan 28, 2026
|
16.20 | 16.25 | 15.82 | 16.20 | 16.20 | 5,174,768 |
|
Jan 27, 2026
|
17.05 | 17.32 | 15.65 | 16.01 | 16.01 | 9,790,633 |
|
Jan 23, 2026
|
17.12 | 17.79 | 16.77 | 16.86 | 16.86 | 7,494,164 |
|
Jan 22, 2026
|
16.37 | 16.96 | 16.16 | 16.75 | 16.75 | 7,393,130 |
|
Jan 21, 2026
|
15.68 | 16.41 | 15.50 | 16.27 | 16.27 | 7,770,560 |
|
Jan 20, 2026
|
15.78 | 16.19 | 15.13 | 15.25 | 15.25 | 7,381,450 |
|
Jan 19, 2026
|
15.94 | 16.40 | 15.75 | 16.28 | 16.28 | 7,049,930 |
|
Jan 16, 2026
|
15.72 | 15.97 | 15.35 | 15.48 | 15.48 | 5,867,893 |
|
Jan 15, 2026
|
16.00 | 16.17 | 15.37 | 15.43 | 15.43 | 9,342,198 |
|
Jan 14, 2026
|
15.65 | 16.00 | 15.11 | 15.56 | 15.56 | 11,148,043 |
|
Jan 13, 2026
|
15.15 | 15.39 | 14.62 | 15.06 | 15.06 | 9,126,602 |
|
Jan 12, 2026
|
14.45 | 15.01 | 14.31 | 14.78 | 14.78 | 8,016,647 |
|
Jan 9, 2026
|
14.78 | 14.78 | 14.02 | 14.10 | 14.10 | 7,254,790 |
|
Jan 8, 2026
|
15.36 | 15.44 | 14.21 | 14.24 | 14.24 | 11,098,368 |
|
Jan 7, 2026
|
13.75 | 15.21 | 13.69 | 15.06 | 15.06 | 14,408,923 |
|
Jan 6, 2026
|
13.15 | 13.37 | 12.87 | 13.15 | 13.15 | 8,329,293 |
|
Jan 5, 2026
|
12.61 | 13.27 | 12.57 | 12.97 | 12.97 | 6,836,913 |
|
Jan 2, 2026
|
12.41 | 12.51 | 12.22 | 12.22 | 12.22 | 2,405,095 |
|
Dec 31, 2025
|
12.40 | 12.51 | 12.34 | 12.44 | 12.44 | 1,860,028 |
|
Dec 30, 2025
|
12.48 | 12.68 | 12.25 | 12.59 | 12.59 | 2,737,796 |
|
Dec 29, 2025
|
12.55 | 12.72 | 12.31 | 12.49 | 12.49 | 3,531,588 |
|
Dec 24, 2025
|
12.65 | 12.70 | 12.46 | 12.57 | 12.57 | 2,789,780 |
|
Dec 23, 2025
|
12.25 | 12.56 | 12.24 | 12.56 | 12.56 | 5,875,635 |
|
Dec 22, 2025
|
12.33 | 12.53 | 12.15 | 12.48 | 12.48 | 6,343,888 |
|
Dec 19, 2025
|
12.40 | 12.47 | 12.19 | 12.19 | 12.19 | 21,283,197 |
|
Dec 18, 2025
|
12.36 | 12.50 | 12.23 | 12.35 | 12.35 | 9,225,109 |
|
Dec 17, 2025
|
12.25 | 12.53 | 12.19 | 12.40 | 12.40 | 6,627,904 |
|
Dec 16, 2025
|
12.50 | 12.76 | 12.41 | 12.49 | 12.49 | 3,492,924 |
|
Dec 15, 2025
|
12.77 | 12.91 | 12.52 | 12.60 | 12.60 | 5,463,549 |
|
Dec 12, 2025
|
13.20 | 13.24 | 12.83 | 12.85 | 12.85 | 5,610,278 |
|
Dec 11, 2025
|
12.74 | 12.74 | 12.43 | 12.66 | 12.66 | 6,893,840 |
|
Dec 10, 2025
|
12.82 | 13.02 | 12.23 | 12.77 | 12.77 | 7,855,626 |
|
Dec 9, 2025
|
13.35 | 13.44 | 12.86 | 12.93 | 12.93 | 8,140,753 |
|
Dec 8, 2025
|
13.88 | 14.38 | 13.16 | 13.61 | 13.61 | 7,021,801 |
|
Dec 5, 2025
|
14.32 | 14.37 | 14.06 | 14.14 | 14.14 | 4,788,971 |
|
Dec 4, 2025
|
14.80 | 14.80 | 13.99 | 13.99 | 13.99 | 4,975,434 |
|
Dec 3, 2025
|
15.30 | 15.39 | 14.50 | 14.61 | 14.61 | 6,742,231 |
|
Dec 2, 2025
|
15.10 | 15.17 | 14.72 | 15.02 | 15.02 | 6,198,215 |
|
Dec 1, 2025
|
14.95 | 14.95 | 14.27 | 14.70 | 14.70 | 5,557,475 |
|
Nov 28, 2025
|
14.30 | 14.57 | 14.18 | 14.47 | 14.47 | 5,349,153 |
|
Nov 27, 2025
|
15.19 | 15.19 | 14.36 | 14.45 | 14.45 | 5,726,517 |
|
Nov 26, 2025
|
15.15 | 15.26 | 14.18 | 15.00 | 15.00 | 11,354,546 |
|
Nov 25, 2025
|
14.95 | 15.52 | 14.72 | 15.02 | 15.02 | 7,217,292 |
|
Nov 24, 2025
|
15.20 | 15.63 | 14.91 | 15.04 | 15.04 | 108,393,670 |
|
Nov 21, 2025
|
15.00 | 15.06 | 14.25 | 14.70 | 14.70 | 10,087,918 |
|
Nov 20, 2025
|
15.96 | 16.64 | 15.36 | 15.71 | 15.71 | 9,783,130 |
|
Nov 19, 2025
|
15.40 | 15.62 | 15.02 | 15.44 | 15.44 | 9,470,981 |
|
Nov 18, 2025
|
14.71 | 15.31 | 14.56 | 14.62 | 14.62 | 6,771,866 |
|
Nov 17, 2025
|
14.46 | 15.03 | 14.24 | 14.96 | 14.96 | 5,765,709 |
|
Nov 14, 2025
|
14.19 | 14.44 | 13.88 | 14.18 | 14.18 | 6,283,871 |
|
Nov 13, 2025
|
13.90 | 14.27 | 13.77 | 14.26 | 14.26 | 9,161,293 |
|
Nov 12, 2025
|
14.31 | 14.41 | 13.73 | 13.83 | 13.83 | 6,362,012 |
|
Nov 11, 2025
|
14.87 | 14.90 | 14.06 | 14.22 | 14.22 | 8,100,497 |
|
Nov 10, 2025
|
13.84 | 14.41 | 13.81 | 14.17 | 14.17 | 9,468,469 |
|
Nov 7, 2025
|
13.45 | 13.75 | 13.13 | 13.52 | 13.52 | 8,114,490 |
|
Nov 6, 2025
|
13.53 | 13.80 | 13.04 | 13.14 | 13.14 | 14,187,037 |
|
Nov 5, 2025
|
13.35 | 13.55 | 12.95 | 13.40 | 13.40 | 8,868,350 |
|
Nov 4, 2025
|
13.92 | 13.95 | 13.41 | 13.85 | 13.85 | 7,591,653 |
|
Nov 3, 2025
|
15.00 | 15.41 | 13.87 | 14.02 | 14.02 | 9,837,218 |
|
Oct 31, 2025
|
15.19 | 15.52 | 14.97 | 15.25 | 15.25 | 8,795,298 |
|
Oct 30, 2025
|
15.58 | 15.61 | 14.65 | 14.79 | 14.79 | 9,973,909 |
