MRX
Marex Group Limited
stockNASDAQ
Market OpenOct 5, 2026 11:35:18 AM EDT
74.18USD+1.966%(+1.43)75,383
64.50Bid74.41Ask9.91SpreadPre-marketOct 5, 2026 8:51:30 AM EDT
73.40USD+0.893%(+0.65)
MRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.69 | 75.50 | 73.40 | 74.18 | +1.966% | 75,383 | 0.000% | |
| 2026-10-02 | 71.49 | 74.22 | 70.84 | 72.75 | +2.523% | 451,401 | +1.966% | |
| 2026-10-01 | 69.40 | 71.52 | 68.00 | 70.96 | +1.720% | 1,051,088 | +4.538% | |
| 2026-09-30 | 72.00 | 72.08 | 69.49 | 69.76 | -3.286% | 795,595 | +6.336% | |
| 2026-09-29 | 71.08 | 72.45 | 69.55 | 72.13 | +1.178% | 941,526 | +2.842% | |
| 2026-09-28 | 70.60 | 72.66 | 70.33 | 71.29 | -0.028% | 581,119 | +4.054% | |
| 2026-09-25 | 73.17 | 73.81 | 70.21 | 71.31 | -1.898% | 489,474 | +4.025% | |
| 2026-09-24 | 71.23 | 72.70 | 69.91 | 72.69 | +1.537% | 844,195 | +2.050% | |
| 2026-09-23 | 72.04 | 72.86 | 70.50 | 71.59 | -1.459% | 410,634 | +3.618% | |
| 2026-09-22 | 76.00 | 76.66 | 71.19 | 72.65 | -4.042% | 717,277 | +2.106% | |
| 2026-09-21 | 74.59 | 76.41 | 73.68 | 75.71 | +1.774% | 1,132,284 | -2.021% | |
| 2026-09-18 | 73.28 | 75.29 | 73.28 | 74.39 | +1.529% | 719,814 | -0.282% | |
| 2026-09-17 | 72.84 | 74.11 | 71.10 | 73.27 | +1.230% | 999,881 | +1.242% | |
| 2026-09-16 | 68.59 | 72.58 | 67.04 | 72.38 | +5.819% | 727,056 | +2.487% | |
| 2026-09-15 | 71.06 | 71.06 | 68.30 | 68.40 | -3.417% | 438,197 | +8.450% | |
| 2026-09-14 | 71.61 | 72.36 | 70.00 | 70.82 | -2.986% | 1,057,419 | +4.744% | |
| 2026-09-11 | 75.09 | 75.72 | 72.73 | 73.00 | -1.471% | 630,744 | +1.616% | |
| 2026-09-10 | 75.00 | 76.20 | 73.58 | 74.09 | -2.153% | 641,904 | +0.121% | |
| 2026-09-09 | 76.60 | 77.76 | 74.00 | 75.72 | -1.291% | 803,237 | -2.034% | |
| 2026-09-08 | 78.84 | 79.11 | 75.91 | 76.71 | -1.993% | 957,671 | -3.298% | |
| 2026-09-04 | 75.65 | 78.38 | 75.00 | 78.27 | +3.463% | 1,539,884 | -5.226% | |
| 2026-09-03 | 72.74 | 75.76 | 71.38 | 75.65 | +5.553% | 1,791,501 | -1.943% | |
| 2026-09-02 | 72.58 | 73.36 | 69.12 | 71.67 | -1.308% | 601,589 | +3.502% | |
| 2026-09-01 | 72.27 | 73.61 | 71.20 | 72.62 | +0.193% | 746,919 | +2.148% | |
| 2026-08-31 | 72.77 | 73.15 | 69.96 | 72.48 | -0.494% | 675,389 | +2.345% | |
| 2026-08-28 | 71.38 | 72.96 | 71.00 | 72.84 | +2.045% | 598,732 | +1.840% | |
| 2026-08-27 | 71.71 | 73.91 | 71.08 | 71.38 | -1.026% | 452,150 | +3.923% | |
| 2026-08-26 | 70.53 | 72.27 | 69.43 | 72.12 | +1.793% | 445,834 | +2.856% | |
| 2026-08-25 | 70.77 | 72.03 | 70.00 | 70.85 | +0.439% | 296,844 | +4.700% | |
| 2026-08-24 | 74.40 | 74.40 | 69.66 | 70.54 | -3.357% | 719,783 | +5.160% | Div $0.160 |
| 2026-08-21 | 70.27 | 73.50 | 70.27 | 72.99 | +4.886% | 487,899 | +1.630% | |
| 2026-08-20 | 70.52 | 72.64 | 69.43 | 69.59 | -0.855% | 718,344 | +6.596% | |
| 2026-08-19 | 72.29 | 73.75 | 70.03 | 70.19 | -2.351% | 426,813 | +5.685% | |
| 2026-08-18 | 70.75 | 72.81 | 69.49 | 71.88 | +0.602% | 487,325 | +3.200% | |
| 2026-08-17 | 71.02 | 73.41 | 70.50 | 71.45 | +0.549% | 647,984 | +3.821% | |
| 2026-08-14 | 72.37 | 72.37 | 69.43 | 71.06 | -1.797% | 815,760 | +4.391% | |
| 2026-08-13 | 72.16 | 75.40 | 72.06 | 72.36 | +1.729% | 1,152,499 | +2.515% | |
| 2026-08-12 | 62.60 | 71.62 | 62.60 | 71.13 | +18.688% | 1,343,787 | +4.288% | |
| 2026-08-11 | 60.36 | 61.03 | 59.34 | 59.93 | -1.024% | 676,870 | +23.778% | |
| 2026-08-10 | 61.00 | 62.59 | 60.02 | 60.55 | -0.428% | 628,212 | +22.510% | |
| 2026-08-07 | 63.34 | 64.18 | 60.53 | 60.81 | -2.454% | 661,309 | +21.987% | |
| 2026-08-06 | 64.23 | 64.30 | 61.85 | 62.34 | -2.943% | 562,044 | +18.993% | |
| 2026-08-05 | 65.71 | 65.89 | 64.05 | 64.23 | +0.187% | 376,090 | +15.491% | |
| 2026-08-04 | 64.41 | 65.33 | 63.98 | 64.11 | +0.141% | 509,941 | +15.707% | |
| 2026-08-03 | 64.86 | 64.91 | 61.50 | 64.02 | -1.386% | 632,383 | +15.870% | |
| 2026-07-31 | 66.15 | 67.01 | 64.59 | 64.92 | -1.517% | 707,993 | +14.264% | |
| 2026-07-30 | 64.32 | 66.53 | 62.59 | 65.92 | +4.403% | 725,351 | +12.530% | |
| 2026-07-29 | 64.00 | 64.50 | 62.16 | 63.14 | -1.590% | 554,458 | +17.485% | |
| 2026-07-28 | 63.94 | 65.15 | 61.57 | 64.16 | -0.681% | 702,572 | +15.617% | |
| 2026-07-27 | 65.60 | 66.17 | 63.31 | 64.60 | -1.464% | 645,047 | +14.830% | |
| 2026-07-24 | 65.43 | 65.87 | 64.03 | 65.56 | +2.055% | 582,467 | +13.148% | |
| 2026-07-23 | 64.65 | 66.09 | 63.87 | 64.24 | -2.445% | 896,951 | +15.473% | |
| 2026-07-22 | 64.64 | 66.53 | 63.14 | 65.85 | +1.872% | 462,387 | +12.650% | |
| 2026-07-21 | 62.94 | 65.37 | 62.94 | 64.64 | +3.226% | 567,271 | +14.759% | |
| 2026-07-20 | 61.54 | 63.51 | 60.39 | 62.62 | +4.089% | 730,023 | +18.461% | |
| 2026-07-17 | 61.85 | 61.85 | 59.11 | 60.16 | -5.334% | 879,961 | +23.305% | |
| 2026-07-16 | 65.04 | 65.04 | 62.35 | 63.55 | -2.336% | 909,015 | +16.727% | |
| 2026-07-15 | 66.56 | 66.66 | 64.61 | 65.07 | -0.929% | 752,096 | +14.000% | |
| 2026-07-14 | 65.66 | 66.92 | 64.89 | 65.68 | +1.241% | 430,446 | +12.942% | |
| 2026-07-13 | 65.88 | 66.52 | 63.28 | 64.88 | -1.376% | 617,362 | +14.343% | |
| 2026-07-10 | 70.40 | 70.90 | 65.44 | 65.78 | -6.416% | 650,991 | +12.770% | |
| 2026-07-09 | 68.75 | 71.18 | 67.89 | 70.29 | +4.629% | 904,897 | +5.534% | |
| 2026-07-08 | 68.03 | 69.47 | 66.66 | 67.18 | -0.045% | 866,983 | +10.420% | |
| 2026-07-07 | 66.00 | 68.31 | 65.70 | 67.21 | +1.311% | 1,090,857 | +10.370% | |
| 2026-07-06 | 63.63 | 66.45 | 63.50 | 66.34 | +6.110% | 866,714 | +11.818% | |
| 2026-07-02 | 65.47 | 66.60 | 61.90 | 62.52 | -4.140% | 914,407 | +18.650% | |
| 2026-07-01 | 60.95 | 66.75 | 60.95 | 65.22 | +7.006% | 1,002,827 | +13.738% | |
| 2026-06-30 | 59.66 | 62.92 | 58.00 | 60.95 | +3.410% | 1,042,097 | +21.706% | |
| 2026-06-29 | 63.90 | 64.53 | 58.41 | 58.94 | -8.236% | 1,543,797 | +25.857% | |
| 2026-06-26 | 64.11 | 64.92 | 63.20 | 64.23 | +0.172% | 2,785,395 | +15.491% | |
| 2026-06-25 | 65.37 | 66.20 | 63.65 | 64.12 | -1.110% | 759,371 | +15.689% | |
| 2026-06-24 | 66.27 | 67.35 | 64.36 | 64.84 | -2.511% | 1,314,768 | +14.405% | |
| 2026-06-23 | 63.84 | 66.92 | 63.24 | 66.51 | +1.853% | 957,823 | +11.532% | |
| 2026-06-22 | 64.85 | 66.62 | 63.61 | 65.30 | +0.694% | 1,054,965 | +13.599% | |
| 2026-06-18 | 62.00 | 65.31 | 60.87 | 64.85 | +5.293% | 1,396,456 | +14.387% | |
| 2026-06-17 | 61.45 | 62.02 | 60.46 | 61.59 | +0.228% | 557,341 | +20.442% | |
| 2026-06-16 | 62.79 | 63.76 | 61.35 | 61.45 | -1.680% | 565,081 | +20.716% | |
| 2026-06-15 | 62.61 | 63.13 | 60.39 | 62.50 | +0.872% | 633,854 | +18.688% | |
| 2026-06-12 | 63.03 | 63.43 | 61.81 | 61.96 | -2.194% | 837,727 | +19.722% | |
| 2026-06-11 | 62.36 | 63.71 | 60.69 | 63.35 | +2.326% | 1,248,918 | +17.096% | |
| 2026-06-10 | 60.49 | 63.00 | 59.28 | 61.91 | +2.347% | 1,113,914 | +19.819% | |
| 2026-06-09 | 58.68 | 60.85 | 58.05 | 60.49 | +4.311% | 1,438,158 | +22.632% | |
| 2026-06-08 | 55.69 | 59.07 | 55.58 | 57.99 | +5.226% | 996,746 | +27.919% | |
| 2026-06-05 | 54.52 | 56.00 | 53.34 | 55.11 | +1.156% | 713,121 | +34.604% | |
| 2026-06-04 | 53.57 | 56.00 | 53.13 | 54.48 | +1.076% | 1,274,869 | +36.160% | |
| 2026-06-03 | 50.88 | 55.03 | 49.84 | 53.90 | +5.686% | 1,044,126 | +37.625% | |
| 2026-06-02 | 53.31 | 53.77 | 50.42 | 51.00 | -4.512% | 618,831 | +45.451% | |
| 2026-06-01 | 53.02 | 54.27 | 52.78 | 53.41 | +0.888% | 697,850 | +38.888% | |
| 2026-05-29 | 52.14 | 54.92 | 51.40 | 52.94 | +2.201% | 756,715 | +40.121% | |
| 2026-05-28 | 52.85 | 53.16 | 51.00 | 51.80 | -3.250% | 1,363,330 | +43.205% | |
| 2026-05-27 | 53.89 | 54.70 | 52.91 | 53.54 | -1.309% | 442,068 | +38.551% | |
| 2026-05-26 | 53.39 | 54.96 | 52.80 | 54.25 | +1.974% | 529,135 | +36.737% | |
| 2026-05-22 | 54.43 | 54.99 | 53.16 | 53.20 | -2.296% | 499,092 | +39.436% | |
| 2026-05-21 | 54.34 | 55.39 | 53.88 | 54.45 | -0.548% | 344,969 | +36.235% | |
| 2026-05-20 | 54.47 | 55.47 | 54.00 | 54.75 | +0.514% | 732,228 | +35.489% | |
| 2026-05-19 | 55.22 | 56.53 | 54.33 | 54.47 | -3.233% | 1,360,095 | +36.185% | |
| 2026-05-18 | 55.99 | 57.59 | 55.50 | 56.29 | +0.125% | 840,693 | +31.782% | Div $0.160 |
| 2026-05-15 | 56.92 | 57.36 | 55.84 | 56.22 | -1.987% | 450,526 | +31.946% | |
| 2026-05-14 | 58.18 | 58.62 | 57.19 | 57.36 | -1.528% | 646,121 | +29.324% | |
| 2026-05-13 | 55.50 | 58.49 | 55.00 | 58.25 | +4.204% | 1,118,649 | +27.348% | |
| 2026-05-12 | 55.55 | 56.33 | 54.51 | 55.90 | +0.251% | 789,783 | +32.701% | |
| 2026-05-11 | 56.05 | 56.93 | 54.96 | 55.76 | -1.327% | 872,506 | +33.034% | |
| 2026-05-08 | 52.92 | 56.76 | 52.03 | 56.51 | +8.924% | 1,301,292 | +31.269% | |
| 2026-05-07 | 50.08 | 52.30 | 50.00 | 51.88 | +3.594% | 1,316,087 | +42.984% | |
| 2026-05-06 | 52.50 | 54.00 | 47.81 | 50.08 | -5.900% | 2,561,071 | +48.123% | |
| 2026-05-05 | 52.09 | 53.46 | 51.77 | 53.22 | +1.837% | 1,509,543 | +39.384% | |
| 2026-05-04 | 52.49 | 53.02 | 51.67 | 52.26 | -0.438% | 702,827 | +41.944% | |
| 2026-05-01 | 53.46 | 54.00 | 52.40 | 52.49 | -1.612% | 574,381 | +41.322% | |
| 2026-04-30 | 53.09 | 53.77 | 52.52 | 53.35 | -0.504% | 658,303 | +39.044% | |
| 2026-04-29 | 53.23 | 54.55 | 52.82 | 53.62 | +1.592% | 808,758 | +38.344% | |
| 2026-04-28 | 53.92 | 54.60 | 52.27 | 52.78 | -0.640% | 614,775 | +40.546% | |
| 2026-04-27 | 53.17 | 53.99 | 52.23 | 53.12 | +0.606% | 1,016,496 | +39.646% | |
| 2026-04-24 | 52.70 | 53.27 | 52.10 | 52.80 | +1.266% | 767,778 | +40.492% | |
| 2026-04-23 | 50.07 | 52.21 | 50.00 | 52.14 | +4.134% | 1,196,107 | +42.271% | |
| 2026-04-22 | 50.03 | 50.84 | 49.48 | 50.07 | +1.233% | 1,261,840 | +48.153% | |
| 2026-04-21 | 50.92 | 51.28 | 49.29 | 49.46 | -2.867% | 642,273 | +49.980% | |
| 2026-04-20 | 51.71 | 52.31 | 50.37 | 50.92 | -1.165% | 829,410 | +45.679% | |
| 2026-04-17 | 52.41 | 52.85 | 51.46 | 51.52 | +0.117% | 1,473,626 | +43.983% | |
| 2026-04-16 | 51.56 | 51.84 | 49.93 | 51.46 | -1.096% | 1,630,655 | +44.151% | |
| 2026-04-15 | 53.20 | 53.73 | 51.99 | 52.03 | -2.199% | 1,175,854 | +42.572% | |
| 2026-04-14 | 52.75 | 53.64 | 52.50 | 53.20 | +1.527% | 1,534,799 | +39.436% | |
| 2026-04-13 | 49.94 | 52.70 | 49.93 | 52.40 | +4.936% | 1,902,431 | +41.565% | |
| 2026-04-10 | 50.12 | 50.61 | 49.34 | 49.94 | -0.090% | 1,067,987 | +48.553% | |
| 2026-04-09 | 48.79 | 50.32 | 48.23 | 49.98 | +2.062% | 1,904,056 | +48.419% | |
| 2026-04-08 | 47.91 | 49.01 | 47.01 | 48.97 | +4.258% | 2,143,722 | +51.480% | |
| 2026-04-07 | 46.12 | 47.02 | 45.66 | 46.97 | +2.064% | 847,379 | +57.931% | |
| 2026-04-06 | 44.53 | 46.55 | 44.28 | 46.02 | +4.829% | 1,465,372 | +61.191% | |
| 2026-04-02 | 42.53 | 44.27 | 42.00 | 43.90 | +1.974% | 1,352,820 | +68.975% | |
| 2026-04-01 | 44.53 | 44.54 | 42.73 | 43.05 | -3.432% | 3,777,558 | +72.311% | |
| 2026-03-31 | 44.12 | 45.12 | 43.60 | 44.58 | +2.483% | 1,211,713 | +66.397% | |
| 2026-03-30 | 43.60 | 44.67 | 43.38 | 43.50 | +1.257% | 1,819,635 | +70.529% | |
| 2026-03-27 | 40.99 | 44.00 | 40.65 | 42.96 | +5.943% | 2,163,480 | +72.672% | |
| 2026-03-26 | 40.00 | 42.48 | 39.80 | 40.55 | +4.349% | 1,896,084 | +82.935% | |
| 2026-03-25 | 38.18 | 39.81 | 38.18 | 38.86 | +3.489% | 720,996 | +90.890% | |
| 2026-03-24 | 36.44 | 37.75 | 36.44 | 37.55 | +1.514% | 616,871 | +97.550% | |
| 2026-03-23 | 36.61 | 37.90 | 35.77 | 36.99 | +4.595% | 781,544 | +100.541% | |
| 2026-03-20 | 35.42 | 35.61 | 35.03 | 35.37 | -0.436% | 664,167 | +109.755% | |
| 2026-03-19 | 36.00 | 36.40 | 35.27 | 35.52 | -2.551% | 935,244 | +108.840% | |
| 2026-03-18 | 37.21 | 37.65 | 36.00 | 36.45 | -1.540% | 1,045,887 | +103.512% | |
| 2026-03-17 | 35.58 | 37.13 | 35.58 | 37.02 | +5.410% | 755,965 | +100.378% | |
| 2026-03-16 | 35.23 | 36.25 | 35.00 | 35.12 | +0.343% | 556,037 | +111.219% | Div $0.150 |
| 2026-03-13 | 35.21 | 36.59 | 34.47 | 35.00 | +0.344% | 494,057 | +111.943% | |
| 2026-03-12 | 34.98 | 35.68 | 34.60 | 34.88 | -2.543% | 697,185 | +112.672% | |
| 2026-03-11 | 35.69 | 36.15 | 35.02 | 35.79 | -0.445% | 665,172 | +107.265% | |
| 2026-03-10 | 36.03 | 36.99 | 35.36 | 35.95 | -0.222% | 853,069 | +106.342% | |
| 2026-03-09 | 35.57 | 36.31 | 34.10 | 36.03 | +1.066% | 1,375,834 | +105.884% | |
| 2026-03-06 | 37.78 | 38.06 | 35.03 | 35.65 | -7.451% | 1,300,215 | +108.079% | |
| 2026-03-05 | 39.74 | 40.46 | 38.21 | 38.52 | -3.555% | 1,069,672 | +92.575% | |
| 2026-03-04 | 42.33 | 43.00 | 38.78 | 39.94 | -3.620% | 1,415,169 | +85.729% | |
| 2026-03-03 | 42.13 | 43.61 | 38.80 | 41.44 | -5.410% | 1,476,126 | +79.006% | |
| 2026-03-02 | 42.33 | 44.63 | 41.96 | 43.81 | +0.805% | 1,052,748 | +69.322% | |
| 2026-02-27 | 42.84 | 44.00 | 42.31 | 43.46 | +0.788% | 804,676 | +70.686% | |
| 2026-02-26 | 41.84 | 43.72 | 41.84 | 43.12 | +3.629% | 839,515 | +72.032% | |
| 2026-02-25 | 41.13 | 41.84 | 40.41 | 41.61 | +2.766% | 482,800 | +78.274% | |
| 2026-02-24 | 39.94 | 40.81 | 39.20 | 40.49 | +1.352% | 519,905 | +83.206% | |
| 2026-02-23 | 41.98 | 42.40 | 39.75 | 39.95 | -4.722% | 575,547 | +85.682% | |
| 2026-02-20 | 42.04 | 42.72 | 41.67 | 41.93 | -0.095% | 618,535 | +76.914% | |
| 2026-02-19 | 42.57 | 43.21 | 41.70 | 41.97 | -2.395% | 678,842 | +76.745% | |
| 2026-02-18 | 41.75 | 43.03 | 41.59 | 43.00 | +2.674% | 537,233 | +72.512% | |
| 2026-02-17 | 41.21 | 42.18 | 40.73 | 41.88 | +1.306% | 679,344 | +77.125% | |
| 2026-02-13 | 40.54 | 41.72 | 40.41 | 41.34 | +2.200% | 557,450 | +79.439% | |
| 2026-02-12 | 41.15 | 42.05 | 39.74 | 40.45 | +0.025% | 640,204 | +83.387% | |
| 2026-02-11 | 41.83 | 42.04 | 39.94 | 40.44 | -3.091% | 545,283 | +83.432% | |
| 2026-02-10 | 40.78 | 41.77 | 40.78 | 41.73 | +1.780% | 423,483 | +77.762% | |
| 2026-02-09 | 40.28 | 41.50 | 40.28 | 41.00 | +1.285% | 716,081 | +80.927% | |
| 2026-02-06 | 40.46 | 41.65 | 39.85 | 40.48 | +0.998% | 787,986 | +83.251% | |
| 2026-02-05 | 40.29 | 40.37 | 38.90 | 40.08 | -0.299% | 666,616 | +85.080% | |
| 2026-02-04 | 39.18 | 40.24 | 38.50 | 40.20 | +3.103% | 853,729 | +84.527% | |
| 2026-02-03 | 39.44 | 39.52 | 38.05 | 38.99 | -0.738% | 692,771 | +90.254% | |
| 2026-02-02 | 39.23 | 39.76 | 38.92 | 39.28 | -0.507% | 300,509 | +88.849% | |
| 2026-01-30 | 39.24 | 40.13 | 39.00 | 39.48 | -0.253% | 588,180 | +87.893% | |
| 2026-01-29 | 39.45 | 40.80 | 39.35 | 39.58 | +1.644% | 396,612 | +87.418% | |
| 2026-01-28 | 39.34 | 39.52 | 38.63 | 38.94 | -0.358% | 591,793 | +90.498% | |
| 2026-01-27 | 39.37 | 39.48 | 38.48 | 39.08 | -1.063% | 353,092 | +89.816% | |
| 2026-01-26 | 39.31 | 39.87 | 39.00 | 39.50 | +0.842% | 514,139 | +87.797% | |
| 2026-01-23 | 40.63 | 41.46 | 39.02 | 39.17 | -4.066% | 494,914 | +89.380% | |
| 2026-01-22 | 40.91 | 41.88 | 40.70 | 40.83 | +0.715% | 588,021 | +81.680% | |
| 2026-01-21 | 39.69 | 41.07 | 39.69 | 40.54 | +1.680% | 790,252 | +82.980% | |
| 2026-01-20 | 40.04 | 40.66 | 39.59 | 39.87 | -1.434% | 605,124 | +86.055% | |
| 2026-01-16 | 40.03 | 40.77 | 39.49 | 40.45 | +1.277% | 680,018 | +83.387% | |
| 2026-01-15 | 39.35 | 40.38 | 39.35 | 39.94 | +2.018% | 717,294 | +85.729% | |
| 2026-01-14 | 40.00 | 40.00 | 38.84 | 39.15 | +0.410% | 422,336 | +89.476% | |
| 2026-01-13 | 38.91 | 39.28 | 38.40 | 38.99 | +0.438% | 314,380 | +90.254% | |
| 2026-01-12 | 37.72 | 38.83 | 37.54 | 38.82 | +1.810% | 355,102 | +91.087% | |
| 2026-01-09 | 38.27 | 38.92 | 38.00 | 38.13 | -0.366% | 382,067 | +94.545% | |
| 2026-01-08 | 38.77 | 39.34 | 37.84 | 38.27 | -1.290% | 700,613 | +93.833% | |
| 2026-01-07 | 39.00 | 39.72 | 38.31 | 38.77 | -0.590% | 708,314 | +91.334% | |
| 2026-01-06 | 39.45 | 39.66 | 38.36 | 39.00 | -1.714% | 477,183 | +90.205% | |
| 2026-01-05 | 37.94 | 39.81 | 37.94 | 39.68 | +4.586% | 444,564 | +86.946% | |
| 2026-01-02 | 38.61 | 38.76 | 37.84 | 37.94 | -1.095% | 720,780 | +95.519% | |
| 2025-12-31 | 38.70 | 38.75 | 38.08 | 38.36 | -1.109% | 283,488 | +93.379% | |
| 2025-12-30 | 39.28 | 39.75 | 38.61 | 38.79 | -1.247% | 408,608 | +91.235% | |
| 2025-12-29 | 39.52 | 39.65 | 39.17 | 39.28 | -0.733% | 374,947 | +88.849% | |
| 2025-12-26 | 39.98 | 40.16 | 39.51 | 39.57 | -0.503% | 334,267 | +87.465% | |
| 2025-12-24 | 39.84 | 40.30 | 39.33 | 39.77 | -0.674% | 266,102 | +86.523% | |
| 2025-12-23 | 39.29 | 40.35 | 39.10 | 40.04 | +1.599% | 396,011 | +85.265% | |
| 2025-12-22 | 39.35 | 40.39 | 39.35 | 39.41 | +0.561% | 549,014 | +88.226% | |
| 2025-12-19 | 38.97 | 39.42 | 38.84 | 39.19 | +0.461% | 576,117 | +89.283% | |
| 2025-12-18 | 39.22 | 39.34 | 38.63 | 39.01 | +0.879% | 471,404 | +90.156% | |
| 2025-12-17 | 38.55 | 39.47 | 38.38 | 38.67 | +0.311% | 579,756 | +91.828% | |
| 2025-12-16 | 37.94 | 38.78 | 37.54 | 38.55 | +1.261% | 541,078 | +92.425% | |
| 2025-12-15 | 38.73 | 39.34 | 37.90 | 38.07 | -1.831% | 1,018,123 | +94.852% | |
| 2025-12-12 | 39.50 | 39.50 | 38.53 | 38.78 | -0.180% | 574,416 | +91.284% | |
| 2025-12-11 | 39.42 | 39.89 | 38.75 | 38.85 | -0.538% | 732,381 | +90.940% | |
| 2025-12-10 | 37.96 | 39.44 | 37.96 | 39.06 | +2.278% | 802,499 | +89.913% | |
| 2025-12-09 | 37.63 | 39.35 | 37.63 | 38.19 | +1.488% | 1,386,611 | +94.239% | |
| 2025-12-08 | 37.24 | 38.27 | 37.08 | 37.63 | +0.427% | 701,692 | +97.130% | |
| 2025-12-05 | 37.45 | 37.68 | 36.92 | 37.47 | -0.186% | 494,356 | +97.972% | |
| 2025-12-04 | 37.00 | 37.66 | 36.37 | 37.54 | +1.459% | 617,333 | +97.603% | |
| 2025-12-03 | 35.49 | 37.16 | 35.49 | 37.00 | +4.608% | 836,798 | +100.486% | |
| 2025-12-02 | 35.30 | 35.46 | 34.84 | 35.37 | +0.884% | 523,974 | +109.726% | |
| 2025-12-01 | 34.98 | 35.66 | 34.75 | 35.06 | +0.776% | 672,795 | +111.580% | |
| 2025-11-28 | 35.02 | 35.89 | 34.33 | 34.79 | +0.029% | 479,985 | +113.222% | |
| 2025-11-26 | 34.09 | 35.38 | 34.01 | 34.78 | +1.666% | 588,543 | +113.283% | |
| 2025-11-25 | 32.52 | 34.36 | 32.17 | 34.21 | +5.262% | 655,101 | +116.837% | |
| 2025-11-24 | 32.60 | 32.95 | 31.19 | 32.50 | -0.398% | 567,746 | +128.246% | |
| 2025-11-21 | 32.34 | 33.03 | 31.51 | 32.63 | +2.546% | 502,012 | +127.337% | |
| 2025-11-20 | 33.40 | 33.62 | 31.77 | 31.82 | -3.312% | 417,123 | +133.124% | |
| 2025-11-19 | 33.37 | 33.74 | 32.27 | 32.91 | -1.052% | 571,408 | +125.403% | |
| 2025-11-18 | 33.08 | 33.52 | 32.89 | 33.26 | -0.509% | 366,586 | +123.031% | |
| 2025-11-17 | 34.06 | 34.08 | 32.88 | 33.43 | -2.280% | 563,908 | +121.897% | Div $0.150 |
| 2025-11-14 | 34.27 | 34.70 | 34.09 | 34.21 | -1.369% | 395,328 | +116.837% | |
| 2025-11-13 | 34.50 | 34.88 | 34.04 | 34.69 | -0.588% | 478,018 | +113.868% | |
| 2025-11-12 | 34.99 | 35.16 | 34.71 | 34.89 | +0.664% | 490,570 | +112.611% | |
| 2025-11-11 | 34.25 | 34.99 | 34.12 | 34.66 | +0.493% | 617,638 | +114.022% | |
| 2025-11-10 | 34.00 | 34.84 | 33.77 | 34.49 | +2.863% | 827,678 | +115.077% | |
| 2025-11-07 | 32.53 | 33.72 | 31.73 | 33.53 | +4.618% | 789,741 | +121.235% | |
| 2025-11-06 | 30.30 | 32.97 | 30.30 | 32.05 | +4.670% | 1,138,385 | +131.451% | |
| 2025-11-05 | 30.73 | 31.21 | 30.50 | 30.62 | -0.293% | 655,457 | +142.260% | |
| 2025-11-04 | 30.61 | 31.34 | 30.20 | 30.71 | -0.935% | 628,332 | +141.550% | |
| 2025-11-03 | 30.62 | 31.30 | 30.17 | 31.00 | +2.142% | 595,056 | +139.290% | |
| 2025-10-31 | 30.14 | 30.54 | 29.97 | 30.35 | +0.497% | 435,378 | +144.415% | |
| 2025-10-30 | 30.36 | 30.79 | 29.91 | 30.20 | -1.948% | 638,386 | +145.629% | |
| 2025-10-29 | 30.33 | 31.15 | 30.33 | 30.80 | +0.917% | 790,376 | +140.844% | |
| 2025-10-28 | 30.85 | 31.10 | 30.37 | 30.52 | -1.006% | 479,816 | +143.054% | |
| 2025-10-27 | 30.78 | 31.37 | 30.62 | 30.83 | +0.818% | 558,020 | +140.610% | |
| 2025-10-24 | 30.60 | 30.70 | 30.24 | 30.58 | +0.824% | 697,166 | +142.577% | |
| 2025-10-23 | 30.95 | 31.02 | 30.30 | 30.33 | -1.892% | 678,291 | +144.576% | |
| 2025-10-22 | 30.54 | 31.26 | 30.40 | 30.91 | +0.308% | 645,499 | +139.948% | |
| 2025-10-21 | 30.83 | 31.00 | 30.55 | 30.82 | -0.032% | 558,795 | +140.688% | |
| 2025-10-20 | 30.73 | 31.34 | 30.44 | 30.83 | +0.818% | 746,603 | +140.610% | |
| 2025-10-17 | 29.83 | 30.63 | 29.83 | 30.58 | +2.206% | 857,990 | +142.577% | |
| 2025-10-16 | 32.01 | 32.10 | 29.82 | 29.92 | -6.500% | 1,057,459 | +147.928% | |
| 2025-10-15 | 31.50 | 32.49 | 31.50 | 32.00 | +1.652% | 812,276 | +131.813% | |
| 2025-10-14 | 30.83 | 31.78 | 30.36 | 31.48 | +1.222% | 987,625 | +135.642% | |
| 2025-10-13 | 31.12 | 31.42 | 29.96 | 31.10 | +3.425% | 1,342,552 | +138.521% | |
| 2025-10-10 | 31.34 | 31.56 | 29.95 | 30.07 | -4.600% | 1,324,256 | +146.691% | |
| 2025-10-09 | 31.70 | 32.51 | 31.26 | 31.52 | -0.063% | 1,506,955 | +135.343% | |
| 2025-10-08 | 29.55 | 31.93 | 29.25 | 31.54 | +11.686% | 1,834,484 | +135.193% | |
| 2025-10-07 | 29.05 | 29.29 | 27.91 | 28.24 | -3.089% | 781,735 | +162.677% | |
| 2025-10-06 | 30.37 | 30.37 | 29.10 | 29.14 | -2.802% | 1,032,599 | +154.564% | |
| 2025-10-03 | 30.20 | 30.71 | 29.40 | 29.98 | -0.696% | 1,031,206 | +147.432% | |
| 2025-10-02 | 30.77 | 30.77 | 29.60 | 30.19 | -1.501% | 1,096,085 | +145.711% | |
| 2025-10-01 | 33.25 | 33.64 | 30.24 | 30.65 | -8.834% | 2,287,701 | +142.023% | |
| 2025-09-30 | 34.00 | 34.33 | 33.47 | 33.62 | -1.379% | 643,393 | +120.642% | |
| 2025-09-29 | 33.96 | 34.30 | 33.39 | 34.09 | +0.383% | 575,874 | +117.600% | |
| 2025-09-26 | 33.89 | 34.49 | 33.76 | 33.96 | +0.622% | 712,394 | +118.433% | |
| 2025-09-25 | 33.00 | 33.76 | 32.55 | 33.75 | +2.056% | 801,493 | +119.793% | |
| 2025-09-24 | 33.93 | 33.98 | 32.92 | 33.07 | -2.621% | 906,030 | +124.312% | |
| 2025-09-23 | 33.13 | 34.00 | 33.05 | 33.96 | +2.567% | 872,911 | +118.433% | |
| 2025-09-22 | 32.45 | 33.11 | 32.22 | 33.11 | +0.853% | 665,957 | +124.041% | |
| 2025-09-19 | 34.13 | 34.27 | 32.73 | 32.83 | -2.899% | 3,781,222 | +125.952% | |
| 2025-09-18 | 33.65 | 34.10 | 33.56 | 33.81 | +0.895% | 733,659 | +119.403% | |
| 2025-09-17 | 32.77 | 33.85 | 32.77 | 33.51 | +2.823% | 1,281,328 | +121.367% | |
| 2025-09-16 | 32.70 | 33.13 | 32.46 | 32.59 | -0.184% | 1,271,146 | +127.616% | |
| 2025-09-15 | 33.56 | 34.00 | 32.61 | 32.65 | -2.246% | 953,690 | +127.198% | |
| 2025-09-12 | 33.86 | 34.01 | 33.26 | 33.40 | -1.736% | 918,232 | +122.096% | |
| 2025-09-11 | 34.78 | 35.00 | 33.72 | 33.99 | -1.478% | 1,019,101 | +118.241% | |
| 2025-09-10 | 35.25 | 35.73 | 34.48 | 34.50 | -0.947% | 1,096,643 | +115.014% | |
| 2025-09-09 | 35.50 | 35.60 | 34.61 | 34.83 | -1.023% | 964,903 | +112.977% | |
| 2025-09-08 | 35.10 | 35.48 | 34.89 | 35.19 | +0.716% | 696,680 | +110.799% | |
| 2025-09-05 | 35.83 | 35.99 | 34.00 | 34.94 | -1.688% | 927,219 | +112.307% | |
| 2025-09-04 | 35.99 | 36.46 | 35.30 | 35.54 | -0.948% | 698,751 | +108.723% | |
| 2025-09-03 | 35.44 | 36.09 | 34.70 | 35.88 | +1.471% | 1,103,599 | +106.745% | |
| 2025-09-02 | 35.35 | 35.60 | 34.22 | 35.36 | 0.000% | 852,154 | +109.785% | |
| 2025-08-29 | 35.84 | 35.90 | 35.25 | 35.36 | -0.925% | 1,275,608 | +109.785% | |
| 2025-08-28 | 36.25 | 36.65 | 35.58 | 35.69 | -1.545% | 1,101,547 | +107.845% | |
| 2025-08-27 | 36.13 | 36.51 | 35.86 | 36.25 | -0.138% | 694,739 | +104.634% | |
| 2025-08-26 | 35.94 | 36.32 | 35.00 | 36.30 | -0.165% | 527,473 | +104.353% | Div $0.150 |
| 2025-08-25 | 36.18 | 37.18 | 35.90 | 36.36 | +0.944% | 1,628,517 | +104.015% | |
| 2025-08-22 | 36.13 | 36.85 | 35.71 | 36.02 | -0.222% | 1,108,009 | +105.941% | |
| 2025-08-21 | 35.70 | 36.24 | 35.28 | 36.10 | +1.064% | 1,062,015 | +105.485% | |
| 2025-08-20 | 35.20 | 36.01 | 34.76 | 35.72 | +1.853% | 1,238,807 | +107.671% | |
| 2025-08-19 | 34.82 | 35.41 | 34.40 | 35.07 | +0.863% | 1,109,831 | +111.520% | |
| 2025-08-18 | 34.79 | 35.80 | 34.67 | 34.77 | -0.629% | 903,842 | +113.345% | |
| 2025-08-15 | 35.90 | 36.59 | 34.50 | 34.99 | -2.372% | 853,484 | +112.003% | |
| 2025-08-14 | 35.90 | 36.75 | 35.48 | 35.84 | +0.618% | 1,322,166 | +106.975% | |
| 2025-08-13 | 35.59 | 36.65 | 34.65 | 35.62 | +3.306% | 1,718,240 | +108.254% | |
| 2025-08-12 | 35.12 | 35.51 | 34.42 | 34.48 | -1.458% | 1,475,573 | +115.139% | |
| 2025-08-11 | 34.99 | 35.72 | 34.57 | 34.99 | -1.186% | 1,568,609 | +112.003% | |
| 2025-08-08 | 35.18 | 35.50 | 34.62 | 35.41 | -0.310% | 1,146,213 | +109.489% | |
| 2025-08-07 | 34.98 | 35.67 | 34.71 | 35.52 | +1.806% | 959,527 | +108.840% | |
| 2025-08-06 | 34.79 | 35.42 | 33.27 | 34.89 | -1.189% | 2,163,314 | +112.611% | |
| 2025-08-05 | 38.23 | 38.23 | 33.13 | 35.31 | -6.190% | 4,322,992 | +110.082% | |
| 2025-08-04 | 38.17 | 38.39 | 37.59 | 37.64 | -0.660% | 1,074,206 | +97.078% | |
| 2025-08-01 | 38.13 | 38.38 | 36.59 | 37.89 | -1.788% | 1,059,717 | +95.777% | |
| 2025-07-31 | 38.96 | 39.34 | 38.28 | 38.58 | -0.362% | 845,981 | +92.276% | |
| 2025-07-30 | 38.17 | 39.31 | 38.17 | 38.72 | +1.788% | 765,904 | +91.581% | |
| 2025-07-29 | 37.69 | 38.42 | 37.64 | 38.04 | +1.711% | 901,789 | +95.005% | |
| 2025-07-28 | 37.72 | 37.95 | 37.16 | 37.40 | -0.901% | 560,850 | +98.342% | |
| 2025-07-25 | 37.90 | 38.82 | 37.34 | 37.74 | -1.152% | 1,426,205 | +96.555% | |
| 2025-07-24 | 39.42 | 39.50 | 38.17 | 38.18 | -1.901% | 589,337 | +94.290% | |
| 2025-07-23 | 38.06 | 39.05 | 37.77 | 38.92 | +2.260% | 752,847 | +90.596% | |
| 2025-07-22 | 38.24 | 38.35 | 37.24 | 38.06 | -0.782% | 951,199 | +94.903% | |
| 2025-07-21 | 37.34 | 38.52 | 37.05 | 38.36 | +2.897% | 787,673 | +93.379% | |
| 2025-07-18 | 38.80 | 39.02 | 36.93 | 37.28 | -3.992% | 1,675,240 | +98.981% | |
| 2025-07-17 | 38.88 | 39.49 | 38.76 | 38.83 | -0.691% | 921,827 | +91.038% | |
| 2025-07-16 | 39.79 | 39.84 | 38.67 | 39.10 | -0.988% | 1,037,942 | +89.719% | |
| 2025-07-15 | 39.06 | 39.66 | 38.67 | 39.49 | +1.465% | 975,674 | +87.845% | |
| 2025-07-14 | 37.96 | 39.00 | 37.81 | 38.92 | +2.854% | 1,245,461 | +90.596% | |
| 2025-07-11 | 38.00 | 38.39 | 37.35 | 37.84 | -0.735% | 1,120,439 | +96.036% | |
| 2025-07-10 | 38.83 | 39.10 | 37.20 | 38.12 | -2.556% | 1,670,211 | +94.596% | |
| 2025-07-09 | 38.61 | 39.45 | 38.49 | 39.12 | +2.248% | 1,224,816 | +89.622% | |
| 2025-07-08 | 38.68 | 39.18 | 37.51 | 38.26 | -0.881% | 2,160,287 | +93.884% | |
| 2025-07-07 | 39.00 | 39.66 | 38.39 | 38.60 | -0.822% | 1,480,355 | +92.176% | |
| 2025-07-03 | 39.33 | 39.97 | 38.59 | 38.92 | +0.051% | 978,332 | +90.596% | |
| 2025-07-02 | 39.39 | 40.42 | 38.52 | 38.90 | -0.689% | 2,849,121 | +90.694% | |
| 2025-07-01 | 39.43 | 39.81 | 38.60 | 39.17 | -0.760% | 1,962,920 | +89.380% | |
| 2025-06-30 | 39.75 | 40.45 | 38.51 | 39.47 | -1.350% | 2,701,106 | +87.940% | |
| 2025-06-27 | 40.57 | 40.90 | 39.76 | 40.01 | -1.088% | 6,666,559 | +85.404% | |
| 2025-06-26 | 39.11 | 40.62 | 39.11 | 40.45 | +3.162% | 1,190,285 | +83.387% | |
| 2025-06-25 | 38.83 | 40.07 | 38.66 | 39.21 | +2.189% | 1,417,880 | +89.186% | |
| 2025-06-24 | 38.47 | 38.84 | 37.74 | 38.37 | +0.709% | 1,595,398 | +93.328% | |
| 2025-06-23 | 39.01 | 39.30 | 36.90 | 38.10 | -2.657% | 1,377,465 | +94.698% | |
| 2025-06-20 | 39.25 | 39.82 | 38.88 | 39.14 | -0.255% | 661,214 | +89.525% | |
| 2025-06-18 | 39.43 | 39.68 | 38.99 | 39.24 | -0.608% | 560,854 | +89.042% | |
| 2025-06-17 | 39.37 | 39.78 | 38.84 | 39.48 | +0.740% | 478,916 | +87.893% | |
| 2025-06-16 | 39.48 | 40.20 | 38.87 | 39.19 | -0.051% | 715,506 | +89.283% | |
| 2025-06-13 | 39.52 | 40.00 | 38.73 | 39.21 | -2.171% | 660,666 | +89.186% | |
| 2025-06-12 | 40.00 | 40.26 | 39.50 | 40.08 | +0.628% | 730,346 | +85.080% | |
| 2025-06-11 | 39.80 | 40.38 | 39.54 | 39.83 | +1.066% | 670,309 | +86.242% | |
| 2025-06-10 | 40.52 | 40.87 | 38.75 | 39.41 | -3.146% | 1,482,664 | +88.226% | |
| 2025-06-09 | 42.10 | 42.16 | 40.26 | 40.69 | -3.738% | 871,957 | +82.305% | |
| 2025-06-06 | 43.01 | 43.02 | 42.13 | 42.27 | -0.401% | 459,975 | +75.491% | |
| 2025-06-05 | 41.66 | 42.84 | 41.52 | 42.44 | +1.337% | 634,144 | +74.788% | |
| 2025-06-04 | 42.57 | 42.60 | 41.60 | 41.88 | -1.690% | 803,803 | +77.125% | |
| 2025-06-03 | 42.92 | 43.10 | 42.15 | 42.60 | -1.045% | 611,700 | +74.131% | |
| 2025-06-02 | 43.30 | 43.76 | 42.70 | 43.05 | -0.255% | 634,840 | +72.311% | |
| 2025-05-30 | 43.00 | 43.47 | 42.27 | 43.16 | +0.209% | 1,625,355 | +71.872% | |
| 2025-05-29 | 42.57 | 43.46 | 40.85 | 43.07 | -3.300% | 2,767,064 | +72.231% | |
| 2025-05-28 | 46.07 | 46.37 | 44.54 | 44.54 | -3.405% | 845,179 | +66.547% | |
| 2025-05-27 | 45.23 | 47.12 | 45.23 | 46.11 | +2.786% | 1,057,434 | +60.876% | Div $0.150 |
| 2025-05-23 | 43.10 | 45.26 | 42.62 | 44.86 | +2.490% | 709,763 | +65.359% | |
| 2025-05-22 | 43.37 | 44.00 | 42.80 | 43.77 | +0.946% | 966,419 | +69.477% | |
| 2025-05-21 | 44.64 | 45.05 | 43.31 | 43.36 | -3.106% | 789,703 | +71.079% | |
| 2025-05-20 | 45.03 | 45.22 | 44.00 | 44.75 | -0.622% | 1,243,228 | +65.765% | |
| 2025-05-19 | 44.65 | 45.56 | 44.06 | 45.03 | -0.552% | 759,401 | +64.735% | |
| 2025-05-16 | 46.24 | 46.24 | 45.06 | 45.28 | -2.540% | 1,116,974 | +63.825% | |
| 2025-05-15 | 47.33 | 48.80 | 41.85 | 46.46 | -3.410% | 1,650,488 | +59.664% | |
| 2025-05-14 | 48.33 | 49.17 | 48.01 | 48.10 | -0.476% | 884,897 | +54.220% | |
| 2025-05-13 | 48.05 | 49.34 | 47.60 | 48.33 | +1.919% | 847,703 | +53.486% | |
| 2025-05-12 | 48.66 | 48.81 | 46.72 | 47.42 | +0.084% | 1,080,051 | +56.432% | |
| 2025-05-09 | 47.53 | 47.93 | 47.22 | 47.38 | +0.594% | 814,976 | +56.564% | |
| 2025-05-08 | 48.82 | 48.91 | 45.70 | 47.10 | -1.855% | 1,808,990 | +57.495% | |
| 2025-05-07 | 46.59 | 48.04 | 46.54 | 47.99 | +3.271% | 946,057 | +54.574% | |
| 2025-05-06 | 45.57 | 46.55 | 45.23 | 46.47 | +1.785% | 955,556 | +59.630% | |
| 2025-05-05 | 45.06 | 46.64 | 45.06 | 45.66 | +1.163% | 1,050,059 | +62.479% | |
| 2025-05-02 | 44.68 | 45.87 | 44.22 | 45.13 | +3.485% | 1,221,409 | +64.370% | |
| 2025-05-01 | 44.53 | 45.13 | 43.53 | 43.61 | -1.669% | 1,100,157 | +70.099% | |
| 2025-04-30 | 44.17 | 44.55 | 43.18 | 44.35 | -0.761% | 712,785 | +67.260% | |
| 2025-04-29 | 43.77 | 44.79 | 43.19 | 44.69 | +1.753% | 1,033,757 | +65.988% | |
| 2025-04-28 | 42.91 | 44.00 | 42.38 | 43.92 | +2.761% | 1,027,165 | +68.898% | |
| 2025-04-25 | 40.85 | 42.85 | 40.52 | 42.74 | +5.064% | 1,764,390 | +73.561% | |
| 2025-04-24 | 39.38 | 40.95 | 39.30 | 40.68 | +3.802% | 871,984 | +82.350% | |
| 2025-04-23 | 40.11 | 40.38 | 38.95 | 39.19 | +2.031% | 996,082 | +89.283% | |
| 2025-04-22 | 37.44 | 38.74 | 37.43 | 38.41 | +3.615% | 809,165 | +93.127% | |
| 2025-04-21 | 38.64 | 38.99 | 36.23 | 37.07 | -3.989% | 1,244,241 | +100.108% | |
| 2025-04-17 | 37.38 | 38.68 | 36.69 | 38.61 | +1.312% | 6,512,098 | +92.126% | |
| 2025-04-16 | 38.36 | 38.60 | 37.50 | 38.11 | -1.013% | 595,787 | +94.647% | |
| 2025-04-15 | 37.50 | 39.90 | 37.45 | 38.50 | 0.000% | 775,945 | +92.675% |