CXT
Crane NXT, Co.
stockNYSE
Market OpenOct 5, 2026 11:04:00 AM EDT
48.88USD+0.215%(+0.10)40,444
48.66Bid55.47Ask6.81SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
48.71USD-0.144%(-0.07)
CXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.29 | 49.20 | 48.18 | 48.88 | +0.205% | 40,444 | 0.000% |
| 2026-10-02 | 48.91 | 49.00 | 47.67 | 48.78 | +1.498% | 457,133 | +0.205% |
| 2026-10-01 | 47.05 | 48.71 | 46.22 | 48.06 | +2.038% | 479,788 | +1.706% |
| 2026-09-30 | 47.18 | 47.38 | 46.64 | 47.10 | +0.213% | 527,095 | +3.779% |
| 2026-09-29 | 47.89 | 48.20 | 46.68 | 47.00 | -1.053% | 453,595 | +4.000% |
| 2026-09-28 | 47.48 | 48.60 | 46.51 | 47.50 | -0.461% | 544,468 | +2.905% |
| 2026-09-25 | 47.41 | 48.27 | 47.01 | 47.72 | +1.187% | 383,194 | +2.431% |
| 2026-09-24 | 48.00 | 48.21 | 47.03 | 47.16 | -2.602% | 759,533 | +3.647% |
| 2026-09-23 | 48.23 | 49.28 | 47.19 | 48.42 | -0.041% | 747,808 | +0.950% |
| 2026-09-22 | 47.70 | 49.20 | 47.40 | 48.44 | +5.834% | 717,627 | +0.908% |
| 2026-09-21 | 46.20 | 46.22 | 44.86 | 45.77 | +0.351% | 649,824 | +6.795% |
| 2026-09-18 | 45.24 | 45.94 | 44.84 | 45.61 | +0.707% | 767,211 | +7.169% |
| 2026-09-17 | 48.52 | 48.52 | 45.20 | 45.29 | -4.310% | 594,833 | +7.927% |
| 2026-09-16 | 47.58 | 48.10 | 46.53 | 47.33 | -0.442% | 538,209 | +3.275% |
| 2026-09-15 | 49.58 | 50.28 | 47.42 | 47.54 | -4.557% | 593,271 | +2.819% |
| 2026-09-14 | 51.18 | 51.76 | 49.75 | 49.81 | -4.193% | 549,665 | -1.867% |
| 2026-09-11 | 51.04 | 52.15 | 50.72 | 51.99 | +3.216% | 509,684 | -5.982% |
| 2026-09-10 | 50.24 | 50.90 | 49.80 | 50.37 | -0.592% | 786,742 | -2.958% |
| 2026-09-09 | 49.50 | 51.24 | 49.48 | 50.67 | +2.157% | 621,743 | -3.533% |
| 2026-09-08 | 50.60 | 50.60 | 49.21 | 49.60 | -0.919% | 487,785 | -1.452% |
| 2026-09-04 | 49.77 | 50.78 | 49.61 | 50.06 | +0.140% | 343,982 | -2.357% |
| 2026-09-03 | 50.40 | 50.40 | 49.40 | 49.99 | -0.160% | 516,465 | -2.220% |
| 2026-09-02 | 49.03 | 50.28 | 48.98 | 50.07 | +1.851% | 421,199 | -2.377% |
| 2026-09-01 | 48.23 | 49.93 | 48.23 | 49.16 | +0.532% | 524,434 | -0.570% |
| 2026-08-31 | 49.70 | 50.60 | 48.53 | 48.90 | -2.454% | 412,587 | -0.041% |
| 2026-08-28 | 49.67 | 50.29 | 49.04 | 50.13 | +0.845% | 431,127 | -2.494% |
| 2026-08-27 | 50.45 | 51.06 | 49.59 | 49.71 | -1.836% | 385,230 | -1.670% |
| 2026-08-26 | 50.15 | 50.82 | 49.84 | 50.64 | +0.977% | 350,495 | -3.476% |
| 2026-08-25 | 50.62 | 50.87 | 49.58 | 50.15 | +0.703% | 386,712 | -2.532% |
| 2026-08-24 | 50.51 | 50.83 | 49.05 | 49.80 | -0.797% | 618,959 | -1.847% |
| 2026-08-21 | 50.00 | 50.47 | 48.71 | 50.20 | +1.496% | 411,945 | -2.629% |
| 2026-08-20 | 48.23 | 49.56 | 47.58 | 49.46 | +1.853% | 399,692 | -1.173% |
| 2026-08-19 | 48.06 | 48.78 | 47.79 | 48.56 | +1.378% | 499,041 | +0.659% |
| 2026-08-18 | 49.58 | 49.58 | 47.81 | 47.90 | -4.828% | 467,532 | +2.046% |
| 2026-08-17 | 51.40 | 51.73 | 49.96 | 50.33 | -2.575% | 455,710 | -2.881% |
| 2026-08-14 | 51.33 | 52.04 | 50.94 | 51.66 | +0.447% | 347,082 | -5.381% |
| 2026-08-13 | 52.10 | 52.54 | 50.69 | 51.43 | -1.058% | 373,016 | -4.958% |
| 2026-08-12 | 51.65 | 52.16 | 50.18 | 51.98 | +1.563% | 425,614 | -5.964% |
| 2026-08-11 | 51.47 | 52.67 | 50.65 | 51.18 | -0.602% | 778,018 | -4.494% |
| 2026-08-10 | 52.67 | 53.69 | 50.68 | 51.49 | -3.450% | 686,481 | -5.069% |
| 2026-08-07 | 54.68 | 54.68 | 52.02 | 53.33 | -1.877% | 710,393 | -8.344% |
| 2026-08-06 | 53.45 | 57.77 | 53.10 | 54.35 | +3.781% | 768,301 | -10.064% |
| 2026-08-05 | 54.60 | 54.91 | 52.15 | 52.37 | -4.225% | 830,186 | -6.664% |
| 2026-08-04 | 54.22 | 54.94 | 53.87 | 54.68 | +1.920% | 697,717 | -10.607% |
| 2026-08-03 | 52.33 | 53.72 | 52.33 | 53.65 | +3.272% | 475,821 | -8.891% |
| 2026-07-31 | 51.96 | 52.77 | 51.14 | 51.95 | +0.678% | 556,571 | -5.910% |
| 2026-07-30 | 52.93 | 52.93 | 50.64 | 51.60 | -0.769% | 621,094 | -5.271% |
| 2026-07-29 | 53.82 | 54.39 | 51.24 | 52.00 | -4.692% | 606,632 | -6.000% |
| 2026-07-28 | 54.10 | 54.81 | 53.48 | 54.56 | +0.627% | 596,451 | -10.411% |
| 2026-07-27 | 53.50 | 54.35 | 52.87 | 54.22 | +2.573% | 607,856 | -9.849% |
| 2026-07-24 | 52.01 | 53.29 | 51.53 | 52.86 | +1.556% | 512,917 | -7.529% |
| 2026-07-23 | 50.91 | 52.59 | 50.91 | 52.05 | +0.580% | 706,728 | -6.090% |
| 2026-07-22 | 51.40 | 52.14 | 51.01 | 51.75 | +1.252% | 509,373 | -5.546% |
| 2026-07-21 | 51.42 | 51.71 | 50.46 | 51.11 | +0.039% | 425,427 | -4.363% |
| 2026-07-20 | 51.05 | 51.94 | 50.15 | 51.09 | -0.351% | 403,140 | -4.326% |
| 2026-07-17 | 51.05 | 52.85 | 50.97 | 51.27 | -1.480% | 581,688 | -4.662% |
| 2026-07-16 | 51.41 | 53.07 | 51.34 | 52.04 | +1.225% | 839,157 | -6.072% |
| 2026-07-15 | 51.70 | 52.72 | 50.64 | 51.41 | +1.480% | 586,896 | -4.921% |
| 2026-07-14 | 50.72 | 50.94 | 49.78 | 50.66 | +0.376% | 548,286 | -3.514% |
| 2026-07-13 | 50.72 | 51.51 | 50.28 | 50.47 | -0.708% | 560,449 | -3.150% |
| 2026-07-10 | 50.32 | 51.30 | 49.74 | 50.83 | +1.762% | 544,181 | -3.836% |
| 2026-07-09 | 49.77 | 51.09 | 49.28 | 49.95 | +1.545% | 619,357 | -2.142% |
| 2026-07-08 | 49.43 | 49.64 | 47.73 | 49.19 | -1.403% | 773,244 | -0.630% |
| 2026-07-07 | 51.85 | 51.86 | 49.45 | 49.89 | -4.021% | 848,915 | -2.024% |
| 2026-07-06 | 52.47 | 53.85 | 51.81 | 51.98 | -0.990% | 1,155,837 | -5.964% |
| 2026-07-02 | 51.87 | 52.84 | 51.40 | 52.50 | +1.039% | 836,603 | -6.895% |
| 2026-07-01 | 50.99 | 52.71 | 50.54 | 51.96 | +1.564% | 724,302 | -5.928% |
| 2026-06-30 | 49.63 | 51.21 | 48.66 | 51.16 | +4.111% | 1,086,501 | -4.457% |
| 2026-06-29 | 47.91 | 49.62 | 47.48 | 49.14 | +1.028% | 1,427,914 | -0.529% |
| 2026-06-26 | 47.78 | 49.60 | 47.23 | 48.64 | +1.270% | 8,787,063 | +0.493% |
| 2026-06-25 | 46.30 | 48.80 | 45.39 | 48.03 | +5.398% | 922,592 | +1.770% |
| 2026-06-24 | 45.04 | 46.36 | 45.04 | 45.57 | +0.176% | 667,504 | +7.264% |
| 2026-06-23 | 45.01 | 46.18 | 44.30 | 45.49 | -0.285% | 751,588 | +7.452% |
| 2026-06-22 | 46.74 | 47.53 | 45.59 | 45.62 | -2.791% | 1,279,789 | +7.146% |
| 2026-06-18 | 46.03 | 47.80 | 46.01 | 46.93 | +3.484% | 1,150,017 | +4.155% |
| 2026-06-17 | 45.26 | 46.48 | 45.17 | 45.35 | +5.760% | 1,370,116 | +7.784% |
| 2026-06-16 | 42.77 | 43.87 | 42.77 | 42.88 | +0.847% | 844,947 | +13.993% |
| 2026-06-15 | 43.35 | 44.41 | 42.50 | 42.52 | +0.118% | 961,122 | +14.958% |
| 2026-06-12 | 41.37 | 42.98 | 41.10 | 42.47 | +3.560% | 985,266 | +15.093% |
| 2026-06-11 | 37.96 | 41.89 | 37.77 | 41.01 | +9.098% | 1,088,799 | +19.190% |
| 2026-06-10 | 38.06 | 39.45 | 37.05 | 37.59 | -1.725% | 1,210,759 | +30.035% |
| 2026-06-09 | 37.11 | 38.29 | 36.10 | 38.25 | +4.366% | 1,219,915 | +27.791% |
| 2026-06-08 | 36.49 | 37.31 | 36.16 | 36.65 | +1.439% | 759,369 | +33.370% |
| 2026-06-05 | 36.79 | 37.31 | 36.05 | 36.13 | -2.955% | 942,451 | +35.289% |
| 2026-06-04 | 36.28 | 37.37 | 35.90 | 37.23 | +2.959% | 821,471 | +31.292% |
| 2026-06-03 | 36.00 | 36.45 | 35.70 | 36.16 | -0.823% | 799,372 | +35.177% |
| 2026-06-02 | 36.62 | 36.97 | 35.90 | 36.46 | +0.110% | 1,061,452 | +34.065% |
| 2026-06-01 | 38.87 | 39.07 | 35.90 | 36.42 | -6.231% | 1,173,159 | +34.212% |
| 2026-05-29 | 39.76 | 40.06 | 38.48 | 38.84 | -3.142% | 1,335,006 | +25.850% |
| 2026-05-28 | 38.75 | 40.33 | 38.34 | 40.10 | +2.610% | 1,041,599 | +21.895% |
| 2026-05-27 | 40.94 | 41.23 | 38.99 | 39.08 | -4.192% | 1,061,811 | +25.077% |
| 2026-05-26 | 41.60 | 42.13 | 40.78 | 40.79 | -0.778% | 863,550 | +19.833% |
| 2026-05-22 | 40.28 | 41.31 | 40.11 | 41.11 | +2.621% | 554,145 | +18.901% |
| 2026-05-21 | 38.75 | 40.13 | 38.40 | 40.06 | +2.744% | 891,520 | +22.017% |
| 2026-05-20 | 38.19 | 39.02 | 37.51 | 38.99 | +2.822% | 486,935 | +25.365% |
| 2026-05-19 | 37.99 | 38.10 | 37.00 | 37.92 | -1.095% | 848,766 | +28.903% |
| 2026-05-18 | 38.71 | 39.68 | 38.23 | 38.34 | +0.340% | 1,093,596 | +27.491% |
| 2026-05-15 | 40.52 | 40.91 | 38.19 | 38.21 | -3.971% | 683,822 | +27.925% |
| 2026-05-14 | 41.82 | 42.48 | 39.75 | 39.79 | -3.912% | 1,145,359 | +22.845% |
| 2026-05-13 | 42.43 | 42.46 | 41.25 | 41.41 | -2.907% | 654,297 | +18.039% |
| 2026-05-12 | 44.58 | 44.65 | 41.89 | 42.65 | -4.114% | 796,780 | +14.607% |
| 2026-05-11 | 45.32 | 45.32 | 43.96 | 44.48 | -1.832% | 955,071 | +9.892% |
| 2026-05-08 | 44.54 | 46.53 | 44.28 | 45.31 | +3.259% | 1,273,526 | +7.879% |
| 2026-05-07 | 44.56 | 46.02 | 43.80 | 43.88 | -3.877% | 1,391,432 | +11.395% |
| 2026-05-06 | 45.21 | 46.36 | 45.21 | 45.65 | +2.978% | 712,753 | +7.076% |
| 2026-05-05 | 44.75 | 45.20 | 44.15 | 44.33 | -0.360% | 585,820 | +10.264% |
| 2026-05-04 | 44.46 | 45.06 | 44.10 | 44.49 | -0.247% | 588,622 | +9.867% |
| 2026-05-01 | 44.77 | 44.97 | 43.91 | 44.60 | -0.179% | 647,023 | +9.596% |
| 2026-04-30 | 43.59 | 44.73 | 43.46 | 44.68 | +2.430% | 654,330 | +9.400% |
| 2026-04-29 | 44.40 | 44.45 | 43.49 | 43.62 | -1.535% | 566,902 | +12.059% |
| 2026-04-28 | 44.40 | 44.59 | 43.59 | 44.30 | -0.045% | 631,882 | +10.339% |
| 2026-04-27 | 45.13 | 45.74 | 43.90 | 44.32 | -1.380% | 490,228 | +10.289% |
| 2026-04-24 | 45.44 | 46.12 | 44.51 | 44.94 | -0.926% | 498,947 | +8.767% |
| 2026-04-23 | 44.91 | 45.87 | 44.56 | 45.36 | +1.363% | 684,979 | +7.760% |
| 2026-04-22 | 46.20 | 46.20 | 44.22 | 44.75 | -2.569% | 455,675 | +9.229% |
| 2026-04-21 | 46.48 | 46.95 | 45.69 | 45.93 | -0.970% | 411,995 | +6.423% |
| 2026-04-20 | 46.00 | 46.62 | 45.50 | 46.38 | -0.043% | 453,006 | +5.390% |
| 2026-04-17 | 44.67 | 46.93 | 44.67 | 46.40 | +5.287% | 722,176 | +5.345% |
| 2026-04-16 | 45.93 | 46.01 | 43.88 | 44.07 | -3.840% | 615,157 | +10.914% |
| 2026-04-15 | 45.38 | 46.12 | 44.93 | 45.83 | +0.482% | 643,394 | +6.655% |
| 2026-04-14 | 44.93 | 46.35 | 44.12 | 45.61 | +1.763% | 939,758 | +7.169% |
| 2026-04-13 | 43.69 | 44.85 | 43.04 | 44.82 | +2.142% | 588,324 | +9.058% |
| 2026-04-10 | 43.71 | 44.03 | 43.29 | 43.88 | +1.339% | 503,530 | +11.395% |
| 2026-04-09 | 42.57 | 43.66 | 42.57 | 43.30 | +0.069% | 793,576 | +12.887% |
| 2026-04-08 | 44.59 | 44.59 | 42.80 | 43.27 | +3.939% | 846,591 | +12.965% |
| 2026-04-07 | 40.91 | 42.22 | 40.91 | 41.63 | +0.556% | 763,629 | +17.415% |
| 2026-04-06 | 40.08 | 41.42 | 39.93 | 41.40 | +3.011% | 962,674 | +18.068% |
| 2026-04-02 | 40.85 | 42.04 | 39.30 | 40.19 | -3.921% | 991,092 | +21.622% |
| 2026-04-01 | 40.83 | 42.36 | 40.59 | 41.83 | +3.055% | 848,406 | +16.854% |
| 2026-03-31 | 40.07 | 40.74 | 39.38 | 40.59 | +2.526% | 725,086 | +20.424% |
| 2026-03-30 | 41.40 | 41.96 | 39.23 | 39.59 | -3.791% | 712,703 | +23.466% |
| 2026-03-27 | 41.27 | 41.91 | 40.73 | 41.15 | -0.628% | 813,043 | +18.785% |
| 2026-03-26 | 42.72 | 43.48 | 41.21 | 41.41 | -3.988% | 733,666 | +18.039% |
| 2026-03-25 | 43.76 | 43.76 | 42.92 | 43.13 | 0.000% | 840,922 | +13.332% |
| 2026-03-24 | 42.23 | 43.64 | 42.23 | 43.13 | +0.865% | 703,946 | +13.332% |
| 2026-03-23 | 41.56 | 42.99 | 41.01 | 42.76 | +5.920% | 815,046 | +14.312% |
| 2026-03-20 | 41.18 | 41.38 | 40.01 | 40.37 | -2.863% | 1,086,205 | +21.080% |
| 2026-03-19 | 40.72 | 41.91 | 40.58 | 41.56 | +0.459% | 607,095 | +17.613% |
| 2026-03-18 | 41.75 | 42.36 | 41.34 | 41.37 | -1.990% | 525,741 | +18.153% |
| 2026-03-17 | 42.53 | 43.03 | 42.12 | 42.21 | +0.452% | 488,631 | +15.802% |
| 2026-03-16 | 42.68 | 43.30 | 41.86 | 42.02 | -0.591% | 758,986 | +16.326% |
| 2026-03-13 | 43.32 | 43.37 | 42.12 | 42.27 | -1.354% | 443,045 | +15.638% |
| 2026-03-12 | 43.50 | 44.06 | 42.61 | 42.85 | -3.054% | 795,968 | +14.072% |
| 2026-03-11 | 45.04 | 45.48 | 43.90 | 44.20 | -2.017% | 679,658 | +10.588% |
| 2026-03-10 | 45.68 | 45.68 | 44.33 | 45.11 | -1.031% | 786,098 | +8.357% |
| 2026-03-09 | 45.26 | 46.01 | 43.67 | 45.58 | -1.171% | 787,373 | +7.240% |
| 2026-03-06 | 46.93 | 47.38 | 45.85 | 46.12 | -3.454% | 531,545 | +5.984% |
| 2026-03-05 | 47.70 | 49.15 | 47.44 | 47.77 | -1.627% | 611,765 | +2.324% |
| 2026-03-04 | 48.17 | 48.66 | 47.16 | 48.56 | +0.810% | 1,038,880 | +0.659% |
| 2026-03-03 | 47.38 | 48.78 | 46.51 | 48.17 | -1.007% | 781,889 | +1.474% |
| 2026-03-02 | 47.94 | 49.59 | 47.67 | 48.66 | +0.766% | 1,109,785 | +0.452% |
| 2026-02-27 | 48.54 | 49.09 | 47.82 | 48.29 | -2.366% | 1,158,029 | +1.222% |
| 2026-02-26 | 51.35 | 51.35 | 49.35 | 49.46 | -3.058% | 1,135,185 | -1.173% |
| 2026-02-25 | 51.86 | 52.00 | 50.56 | 51.02 | -1.009% | 523,645 | -4.194% |
| 2026-02-24 | 51.32 | 53.11 | 51.25 | 51.54 | +0.625% | 731,677 | -5.161% |
| 2026-02-23 | 51.73 | 51.80 | 50.61 | 51.22 | -1.689% | 591,896 | -4.569% |
| 2026-02-20 | 52.28 | 53.75 | 51.73 | 52.10 | -1.026% | 582,872 | -6.180% |
| 2026-02-19 | 53.29 | 53.29 | 51.34 | 52.64 | -0.491% | 829,305 | -7.143% |
| 2026-02-18 | 53.27 | 54.18 | 52.46 | 52.90 | -0.657% | 1,186,171 | -7.599% |
| 2026-02-17 | 52.50 | 53.60 | 52.30 | 53.25 | +0.929% | 1,424,584 | -8.207% |
| 2026-02-13 | 53.38 | 54.95 | 52.41 | 52.76 | -1.383% | 1,211,441 | -7.354% |
| 2026-02-12 | 52.25 | 55.88 | 50.68 | 53.50 | +3.422% | 2,156,505 | -8.636% |
| 2026-02-11 | 55.05 | 55.05 | 51.48 | 51.73 | -5.204% | 1,047,542 | -5.509% |
| 2026-02-10 | 55.51 | 55.76 | 53.85 | 54.57 | -0.782% | 997,596 | -10.427% |
| 2026-02-09 | 55.14 | 55.93 | 54.28 | 55.00 | -1.873% | 913,347 | -11.127% |
| 2026-02-06 | 53.67 | 56.16 | 53.58 | 56.05 | +5.855% | 790,042 | -12.792% |
| 2026-02-05 | 51.88 | 53.00 | 51.52 | 52.95 | +0.838% | 513,483 | -7.686% |
| 2026-02-04 | 51.72 | 53.68 | 51.72 | 52.51 | +2.179% | 574,348 | -6.913% |
| 2026-02-03 | 50.36 | 51.56 | 50.16 | 51.39 | +1.601% | 550,813 | -4.884% |
| 2026-02-02 | 50.25 | 51.02 | 50.14 | 50.58 | +0.119% | 451,119 | -3.361% |
| 2026-01-30 | 50.12 | 51.09 | 50.12 | 50.52 | -0.335% | 537,958 | -3.246% |
| 2026-01-29 | 50.70 | 50.76 | 49.42 | 50.69 | +1.097% | 576,011 | -3.571% |
| 2026-01-28 | 49.93 | 50.94 | 49.45 | 50.14 | +0.926% | 481,120 | -2.513% |
| 2026-01-27 | 50.60 | 50.75 | 49.67 | 49.68 | -1.954% | 485,183 | -1.610% |
| 2026-01-26 | 51.15 | 51.30 | 50.20 | 50.67 | -0.725% | 410,046 | -3.533% |
| 2026-01-23 | 52.10 | 52.10 | 50.84 | 51.04 | -1.865% | 317,605 | -4.232% |
| 2026-01-22 | 52.93 | 53.29 | 51.73 | 52.01 | -0.763% | 535,076 | -6.018% |
| 2026-01-21 | 51.89 | 52.95 | 51.70 | 52.41 | +2.604% | 513,640 | -6.735% |
| 2026-01-20 | 51.22 | 52.31 | 50.65 | 51.08 | -2.146% | 601,687 | -4.307% |
| 2026-01-16 | 51.58 | 52.24 | 51.21 | 52.20 | +0.909% | 571,641 | -6.360% |
| 2026-01-15 | 51.00 | 51.84 | 50.59 | 51.73 | +1.831% | 417,729 | -5.509% |
| 2026-01-14 | 49.88 | 50.97 | 49.52 | 50.80 | +1.988% | 491,009 | -3.780% |
| 2026-01-13 | 50.31 | 52.26 | 49.69 | 49.81 | -0.895% | 656,131 | -1.867% |
| 2026-01-12 | 49.64 | 50.30 | 48.93 | 50.26 | +0.560% | 445,505 | -2.746% |
| 2026-01-09 | 49.56 | 50.04 | 49.20 | 49.98 | +1.154% | 318,387 | -2.201% |
| 2026-01-08 | 48.12 | 49.57 | 47.65 | 49.41 | +2.596% | 566,790 | -1.073% |
| 2026-01-07 | 49.44 | 49.65 | 47.43 | 48.16 | -3.448% | 447,789 | +1.495% |
| 2026-01-06 | 48.57 | 49.99 | 48.28 | 49.88 | +1.754% | 862,569 | -2.005% |
| 2026-01-05 | 48.14 | 50.09 | 47.91 | 49.02 | +2.703% | 518,828 | -0.286% |
| 2026-01-02 | 47.53 | 48.26 | 47.16 | 47.73 | +1.402% | 523,593 | +2.409% |
| 2025-12-31 | 47.70 | 47.75 | 46.73 | 47.07 | -1.527% | 378,797 | +3.845% |
| 2025-12-30 | 48.01 | 48.01 | 47.36 | 47.80 | -0.292% | 374,605 | +2.259% |
| 2025-12-29 | 48.21 | 48.48 | 47.55 | 47.94 | -0.848% | 473,380 | +1.961% |
| 2025-12-26 | 48.42 | 48.98 | 47.99 | 48.35 | -0.227% | 378,986 | +1.096% |
| 2025-12-24 | 47.84 | 48.51 | 47.78 | 48.46 | +0.979% | 266,775 | +0.867% |
| 2025-12-23 | 47.90 | 48.26 | 47.42 | 47.99 | +0.146% | 485,439 | +1.855% |
| 2025-12-22 | 47.60 | 48.75 | 47.34 | 47.92 | +1.525% | 567,726 | +2.003% |
| 2025-12-19 | 46.60 | 47.34 | 46.50 | 47.20 | +1.309% | 1,180,886 | +3.559% |
| 2025-12-18 | 47.41 | 47.50 | 46.02 | 46.59 | -0.576% | 1,078,757 | +4.915% |
| 2025-12-17 | 48.24 | 48.46 | 46.66 | 46.86 | -3.222% | 785,439 | +4.311% |
| 2025-12-16 | 49.86 | 50.14 | 48.34 | 48.42 | -2.595% | 824,958 | +0.950% |
| 2025-12-15 | 51.98 | 52.24 | 48.63 | 49.71 | -4.016% | 1,209,522 | -1.670% |
| 2025-12-12 | 55.32 | 55.45 | 51.37 | 51.79 | -5.094% | 1,715,814 | -5.619% |
| 2025-12-11 | 56.87 | 56.93 | 53.83 | 54.57 | -4.481% | 778,416 | -10.427% |
| 2025-12-10 | 56.00 | 57.68 | 55.86 | 57.13 | +0.883% | 635,641 | -14.441% |
| 2025-12-09 | 57.76 | 58.23 | 56.59 | 56.63 | -1.341% | 646,984 | -13.685% |
| 2025-12-08 | 57.80 | 58.69 | 57.37 | 57.40 | -1.205% | 377,665 | -14.843% |
| 2025-12-05 | 57.90 | 58.28 | 57.42 | 58.10 | -0.428% | 521,990 | -15.869% |
| 2025-12-04 | 57.34 | 58.55 | 57.22 | 58.35 | +1.815% | 384,068 | -16.230% |
| 2025-12-03 | 56.51 | 57.31 | 55.76 | 57.31 | +2.339% | 276,080 | -14.709% |
| 2025-12-02 | 55.97 | 56.44 | 55.44 | 56.00 | -0.036% | 329,673 | -12.714% |
| 2025-12-01 | 56.15 | 56.79 | 55.52 | 56.02 | -0.497% | 411,695 | -12.745% |
| 2025-11-28 | 56.26 | 56.97 | 55.61 | 56.30 | +0.089% | 500,917 | -13.179% |
| 2025-11-26 | 57.02 | 57.31 | 56.23 | 56.25 | -0.337% | 381,175 | -13.102% |
| 2025-11-25 | 54.93 | 56.90 | 54.68 | 56.44 | +3.011% | 436,349 | -13.395% |
| 2025-11-24 | 53.84 | 54.91 | 53.50 | 54.79 | +0.902% | 344,020 | -10.787% |
| 2025-11-21 | 53.54 | 54.84 | 53.33 | 54.30 | +1.895% | 324,674 | -9.982% |
| 2025-11-20 | 56.49 | 56.49 | 53.18 | 53.29 | -3.074% | 511,199 | -8.275% |
| 2025-11-19 | 55.82 | 56.42 | 53.97 | 54.98 | -1.540% | 459,635 | -11.095% |
| 2025-11-18 | 56.14 | 56.63 | 55.67 | 55.84 | -1.325% | 505,300 | -12.464% |
| 2025-11-17 | 57.96 | 58.38 | 56.48 | 56.59 | -3.414% | 398,845 | -13.624% |
| 2025-11-14 | 59.28 | 60.02 | 58.42 | 58.59 | -2.626% | 263,103 | -16.573% |
| 2025-11-13 | 61.60 | 62.20 | 60.07 | 60.17 | -2.574% | 553,196 | -18.764% |
| 2025-11-12 | 61.49 | 62.26 | 61.15 | 61.76 | +0.783% | 336,899 | -20.855% |
| 2025-11-11 | 62.79 | 62.83 | 61.26 | 61.28 | -2.077% | 311,443 | -20.235% |
| 2025-11-10 | 63.13 | 63.13 | 61.87 | 62.58 | +0.208% | 488,990 | -21.892% |
| 2025-11-07 | 60.86 | 62.65 | 60.17 | 62.45 | +1.793% | 454,509 | -21.729% |
| 2025-11-06 | 65.56 | 65.56 | 59.45 | 61.35 | -4.439% | 816,529 | -20.326% |
| 2025-11-05 | 63.10 | 65.09 | 63.10 | 64.20 | +1.695% | 554,858 | -23.863% |
| 2025-11-04 | 63.44 | 63.87 | 62.86 | 63.13 | -1.575% | 389,713 | -22.572% |
| 2025-11-03 | 62.93 | 64.14 | 61.64 | 64.14 | +1.407% | 548,289 | -23.792% |
| 2025-10-31 | 64.18 | 64.50 | 62.79 | 63.25 | -1.495% | 588,772 | -22.719% |
| 2025-10-30 | 64.29 | 65.85 | 64.12 | 64.21 | -1.185% | 341,099 | -23.875% |
| 2025-10-29 | 64.77 | 66.44 | 64.69 | 64.98 | -0.092% | 329,192 | -24.777% |
| 2025-10-28 | 65.59 | 66.00 | 64.53 | 65.04 | -0.929% | 337,216 | -24.846% |
| 2025-10-27 | 66.37 | 66.39 | 65.59 | 65.65 | -0.560% | 350,388 | -25.545% |
| 2025-10-24 | 67.23 | 67.25 | 65.97 | 66.02 | -0.796% | 360,228 | -25.962% |
| 2025-10-23 | 66.34 | 66.89 | 65.84 | 66.55 | +1.002% | 226,456 | -26.551% |
| 2025-10-22 | 67.20 | 67.37 | 65.59 | 65.89 | -2.168% | 271,696 | -25.816% |
| 2025-10-21 | 67.42 | 68.53 | 67.21 | 67.35 | -0.163% | 285,406 | -27.424% |
| 2025-10-20 | 67.94 | 68.31 | 67.11 | 67.46 | +0.897% | 264,811 | -27.542% |
| 2025-10-17 | 66.50 | 67.05 | 65.83 | 66.86 | +0.135% | 307,556 | -26.892% |
| 2025-10-16 | 68.09 | 68.09 | 66.60 | 66.77 | -1.228% | 388,499 | -26.793% |
| 2025-10-15 | 67.82 | 68.32 | 66.28 | 67.60 | +1.061% | 297,314 | -27.692% |
| 2025-10-14 | 65.40 | 67.71 | 63.93 | 66.89 | +0.692% | 683,850 | -26.925% |
| 2025-10-13 | 66.81 | 67.32 | 66.09 | 66.43 | +1.312% | 328,559 | -26.419% |
| 2025-10-10 | 68.36 | 68.74 | 65.32 | 65.57 | -3.701% | 304,692 | -25.454% |
| 2025-10-09 | 69.00 | 69.00 | 67.69 | 68.09 | -1.190% | 498,284 | -28.213% |
| 2025-10-08 | 68.03 | 68.93 | 67.30 | 68.91 | +2.256% | 354,519 | -29.067% |
| 2025-10-07 | 67.86 | 68.17 | 66.66 | 67.39 | -0.222% | 455,612 | -27.467% |
| 2025-10-06 | 67.10 | 67.76 | 66.39 | 67.54 | +1.610% | 352,074 | -27.628% |
| 2025-10-03 | 66.50 | 67.14 | 65.67 | 66.47 | +0.788% | 528,240 | -26.463% |
| 2025-10-02 | 66.04 | 66.63 | 64.78 | 65.95 | -0.121% | 347,691 | -25.883% |
| 2025-10-01 | 66.42 | 66.65 | 64.78 | 66.03 | -1.551% | 471,951 | -25.973% |
| 2025-09-30 | 64.81 | 67.12 | 64.81 | 67.07 | +3.296% | 494,088 | -27.121% |
| 2025-09-29 | 65.30 | 65.30 | 64.12 | 64.93 | -0.215% | 538,917 | -24.719% |
| 2025-09-26 | 63.51 | 65.11 | 63.51 | 65.07 | +2.748% | 567,793 | -24.881% |
| 2025-09-25 | 61.50 | 63.36 | 61.24 | 63.33 | +1.231% | 484,603 | -22.817% |
| 2025-09-24 | 64.24 | 64.96 | 62.46 | 62.56 | -3.412% | 743,435 | -21.867% |
| 2025-09-23 | 60.46 | 66.24 | 58.95 | 64.77 | +14.678% | 1,382,778 | -24.533% |
| 2025-09-22 | 56.50 | 56.95 | 55.85 | 56.48 | +0.018% | 385,017 | -13.456% |
| 2025-09-19 | 57.49 | 57.76 | 56.06 | 56.47 | -1.996% | 738,997 | -13.441% |
| 2025-09-18 | 57.38 | 58.09 | 56.91 | 57.62 | +1.426% | 785,794 | -15.168% |
| 2025-09-17 | 58.89 | 59.01 | 56.56 | 56.81 | -3.630% | 440,209 | -13.959% |
| 2025-09-16 | 59.55 | 59.91 | 58.84 | 58.95 | -0.858% | 440,469 | -17.082% |
| 2025-09-15 | 61.40 | 61.40 | 59.45 | 59.46 | -1.409% | 401,169 | -17.793% |
| 2025-09-12 | 62.19 | 62.19 | 60.08 | 60.31 | -2.616% | 376,945 | -18.952% |
| 2025-09-11 | 60.85 | 62.16 | 60.44 | 61.93 | +1.792% | 328,777 | -21.072% |
| 2025-09-10 | 60.70 | 61.46 | 60.48 | 60.84 | +0.198% | 283,093 | -19.658% |
| 2025-09-09 | 61.30 | 61.32 | 60.47 | 60.72 | -1.445% | 272,774 | -19.499% |
| 2025-09-08 | 60.99 | 61.70 | 59.66 | 61.61 | +0.835% | 350,374 | -20.662% |
| 2025-09-05 | 61.94 | 62.43 | 60.80 | 61.10 | -1.005% | 474,229 | -20.000% |
| 2025-09-04 | 61.03 | 61.86 | 60.80 | 61.72 | +1.597% | 351,348 | -20.804% |
| 2025-09-03 | 59.17 | 60.85 | 59.15 | 60.75 | +2.480% | 462,615 | -19.539% |
| 2025-09-02 | 59.08 | 59.47 | 58.70 | 59.28 | -0.753% | 310,262 | -17.544% |
| 2025-08-29 | 60.00 | 60.27 | 59.19 | 59.73 | -0.929% | 392,319 | -18.165% |
| 2025-08-28 | 61.40 | 61.40 | 59.42 | 60.29 | -1.164% | 481,061 | -18.925% |
| 2025-08-27 | 61.89 | 62.75 | 60.91 | 61.00 | -2.055% | 545,093 | -19.869% |
| 2025-08-26 | 62.21 | 63.02 | 62.08 | 62.28 | -0.352% | 585,625 | -21.516% |
| 2025-08-25 | 63.15 | 63.33 | 62.08 | 62.50 | -1.311% | 321,057 | -21.792% |
| 2025-08-22 | 60.64 | 63.72 | 60.45 | 63.33 | +5.287% | 375,062 | -22.817% |
| 2025-08-21 | 59.81 | 60.35 | 59.63 | 60.15 | -0.083% | 295,475 | -18.736% |
| 2025-08-20 | 60.46 | 60.46 | 59.61 | 60.20 | -0.578% | 516,600 | -18.804% |
| 2025-08-19 | 60.11 | 61.20 | 59.78 | 60.55 | +0.565% | 336,006 | -19.273% |
| 2025-08-18 | 59.71 | 60.67 | 59.61 | 60.21 | +0.939% | 362,163 | -18.817% |
| 2025-08-15 | 60.32 | 60.32 | 59.13 | 59.65 | -1.193% | 450,209 | -18.055% |
| 2025-08-14 | 61.12 | 61.21 | 60.17 | 60.37 | -2.203% | 461,687 | -19.033% |
| 2025-08-13 | 60.51 | 61.80 | 60.23 | 61.73 | +2.490% | 329,426 | -20.816% |
| 2025-08-12 | 60.14 | 60.90 | 59.83 | 60.23 | +1.108% | 310,764 | -18.844% |
| 2025-08-11 | 60.62 | 61.09 | 59.37 | 59.57 | -1.683% | 446,944 | -17.945% |
| 2025-08-08 | 57.58 | 61.11 | 57.48 | 60.59 | +5.982% | 584,602 | -19.327% |
| 2025-08-07 | 58.02 | 58.02 | 53.84 | 57.17 | +1.419% | 911,668 | -14.501% |
| 2025-08-06 | 57.22 | 57.22 | 55.85 | 56.37 | -1.657% | 441,737 | -13.287% |
| 2025-08-05 | 57.29 | 57.85 | 56.05 | 57.32 | +0.052% | 381,396 | -14.724% |
| 2025-08-04 | 57.25 | 57.91 | 56.84 | 57.29 | +0.350% | 341,691 | -14.680% |
| 2025-08-01 | 58.34 | 58.53 | 56.51 | 57.09 | -3.792% | 391,868 | -14.381% |
| 2025-07-31 | 59.67 | 60.48 | 59.07 | 59.34 | -1.100% | 344,206 | -17.627% |
| 2025-07-30 | 61.45 | 61.55 | 59.57 | 60.00 | -0.925% | 421,909 | -18.533% |
| 2025-07-29 | 60.09 | 60.62 | 59.82 | 60.56 | +1.458% | 286,147 | -19.287% |
| 2025-07-28 | 59.74 | 60.03 | 59.29 | 59.69 | +0.404% | 369,150 | -18.110% |
| 2025-07-25 | 58.66 | 59.70 | 58.30 | 59.45 | +1.624% | 310,659 | -17.780% |
| 2025-07-24 | 59.15 | 59.85 | 58.42 | 58.50 | -1.994% | 290,714 | -16.444% |
| 2025-07-23 | 58.17 | 59.89 | 58.12 | 59.69 | +3.575% | 373,246 | -18.110% |
| 2025-07-22 | 57.22 | 57.85 | 56.70 | 57.63 | +0.840% | 346,918 | -15.183% |
| 2025-07-21 | 57.83 | 58.25 | 56.98 | 57.15 | -0.192% | 245,559 | -14.471% |
| 2025-07-18 | 57.59 | 57.73 | 56.92 | 57.26 | -0.157% | 327,217 | -14.635% |
| 2025-07-17 | 56.31 | 57.67 | 56.31 | 57.35 | +1.594% | 235,567 | -14.769% |
| 2025-07-16 | 56.39 | 56.66 | 55.52 | 56.45 | +0.266% | 255,015 | -13.410% |
| 2025-07-15 | 57.63 | 57.80 | 56.26 | 56.30 | -2.053% | 182,366 | -13.179% |
| 2025-07-14 | 58.16 | 58.51 | 57.09 | 57.48 | -1.928% | 221,122 | -14.962% |
| 2025-07-11 | 58.91 | 59.24 | 58.45 | 58.61 | -1.164% | 253,504 | -16.601% |
| 2025-07-10 | 57.60 | 59.38 | 57.43 | 59.30 | +3.220% | 352,119 | -17.572% |
| 2025-07-09 | 57.05 | 57.48 | 56.58 | 57.45 | +1.269% | 228,792 | -14.917% |
| 2025-07-08 | 55.78 | 57.41 | 55.72 | 56.73 | +2.419% | 303,713 | -13.837% |
| 2025-07-07 | 56.09 | 56.80 | 55.30 | 55.39 | -1.982% | 267,114 | -11.753% |
| 2025-07-03 | 56.93 | 57.09 | 56.19 | 56.51 | -0.300% | 318,224 | -13.502% |
| 2025-07-02 | 55.49 | 56.79 | 55.12 | 56.68 | +2.384% | 320,360 | -13.761% |
| 2025-07-01 | 53.62 | 56.17 | 53.23 | 55.36 | +2.709% | 452,910 | -11.705% |
| 2025-06-30 | 54.48 | 54.48 | 52.95 | 53.90 | +0.335% | 498,713 | -9.314% |
| 2025-06-27 | 55.81 | 56.05 | 53.68 | 53.72 | -3.347% | 891,078 | -9.010% |
| 2025-06-26 | 55.04 | 55.85 | 54.80 | 55.58 | +1.646% | 491,262 | -12.055% |
| 2025-06-25 | 54.55 | 54.83 | 54.02 | 54.68 | +0.960% | 486,130 | -10.607% |
| 2025-06-24 | 54.92 | 55.34 | 54.10 | 54.16 | -0.350% | 541,497 | -9.749% |
| 2025-06-23 | 54.45 | 55.13 | 53.32 | 54.35 | -0.367% | 446,897 | -10.064% |
| 2025-06-20 | 54.89 | 54.94 | 53.86 | 54.55 | +0.018% | 632,623 | -10.394% |
| 2025-06-18 | 56.72 | 56.95 | 54.51 | 54.54 | -3.742% | 545,313 | -10.378% |
| 2025-06-17 | 56.16 | 57.59 | 56.16 | 56.66 | +0.141% | 1,364,971 | -13.731% |
| 2025-06-16 | 55.14 | 57.10 | 55.04 | 56.58 | +3.874% | 1,466,582 | -13.609% |
| 2025-06-13 | 54.53 | 54.91 | 53.67 | 54.47 | -1.430% | 439,558 | -10.263% |
| 2025-06-12 | 55.09 | 55.71 | 54.85 | 55.26 | -0.772% | 201,693 | -11.545% |
| 2025-06-11 | 56.33 | 56.62 | 55.58 | 55.69 | -0.960% | 363,122 | -12.228% |
| 2025-06-10 | 55.92 | 56.98 | 55.64 | 56.23 | +1.279% | 425,916 | -13.071% |
| 2025-06-09 | 54.46 | 56.23 | 54.35 | 55.52 | +2.644% | 441,394 | -11.960% |
| 2025-06-06 | 54.17 | 54.85 | 53.80 | 54.09 | +1.616% | 352,108 | -9.632% |
| 2025-06-05 | 53.51 | 53.89 | 52.98 | 53.23 | -0.393% | 296,236 | -8.172% |
| 2025-06-04 | 54.00 | 54.42 | 53.44 | 53.44 | -1.037% | 317,271 | -8.533% |
| 2025-06-03 | 53.31 | 54.39 | 53.27 | 54.00 | +1.313% | 334,283 | -9.481% |
| 2025-06-02 | 53.61 | 53.90 | 52.85 | 53.30 | -0.578% | 392,895 | -8.293% |
| 2025-05-30 | 53.49 | 54.16 | 52.84 | 53.61 | -0.997% | 456,465 | -8.823% |
| 2025-05-29 | 54.07 | 54.25 | 53.03 | 54.15 | +0.932% | 340,176 | -9.732% |
| 2025-05-28 | 54.06 | 54.25 | 53.29 | 53.65 | -0.722% | 298,262 | -8.891% |
| 2025-05-27 | 52.95 | 54.25 | 52.23 | 54.04 | +3.943% | 399,599 | -9.548% |
| 2025-05-23 | 51.14 | 52.35 | 51.14 | 51.99 | -0.498% | 266,601 | -5.982% |
| 2025-05-22 | 52.10 | 52.57 | 51.83 | 52.25 | 0.000% | 413,822 | -6.450% |
| 2025-05-21 | 53.67 | 53.97 | 52.21 | 52.25 | -3.580% | 245,056 | -6.450% |
| 2025-05-20 | 54.48 | 54.84 | 54.10 | 54.19 | -0.914% | 267,485 | -9.799% |
| 2025-05-19 | 54.49 | 55.12 | 54.26 | 54.69 | -1.103% | 302,968 | -10.624% |
| 2025-05-16 | 54.95 | 55.77 | 54.70 | 55.30 | +0.582% | 279,885 | -11.609% |
| 2025-05-15 | 54.26 | 55.26 | 53.86 | 54.98 | -0.055% | 253,567 | -11.095% |
| 2025-05-14 | 55.13 | 56.18 | 54.97 | 55.01 | -0.470% | 339,279 | -11.143% |
| 2025-05-13 | 55.41 | 56.29 | 55.02 | 55.27 | +0.054% | 425,986 | -11.561% |
| 2025-05-12 | 54.34 | 56.13 | 54.12 | 55.24 | +4.621% | 401,765 | -11.513% |
| 2025-05-09 | 51.10 | 53.12 | 51.10 | 52.80 | +3.611% | 544,659 | -7.424% |
| 2025-05-08 | 46.27 | 51.68 | 46.27 | 50.96 | +6.969% | 644,424 | -4.082% |
| 2025-05-07 | 48.19 | 48.19 | 47.26 | 47.64 | +0.063% | 377,402 | +2.603% |
| 2025-05-06 | 47.52 | 47.97 | 47.32 | 47.61 | -1.183% | 209,620 | +2.668% |
| 2025-05-05 | 47.84 | 48.87 | 47.50 | 48.18 | +0.083% | 278,258 | +1.453% |
| 2025-05-02 | 47.79 | 48.65 | 47.65 | 48.14 | +2.404% | 223,100 | +1.537% |
| 2025-05-01 | 46.62 | 47.99 | 46.62 | 47.01 | +0.192% | 335,443 | +3.978% |
| 2025-04-30 | 46.61 | 47.04 | 45.55 | 46.92 | -0.572% | 394,614 | +4.177% |
| 2025-04-29 | 46.79 | 47.73 | 46.66 | 47.19 | -0.064% | 319,817 | +3.581% |
| 2025-04-28 | 46.65 | 47.60 | 46.65 | 47.22 | +1.309% | 383,440 | +3.515% |
| 2025-04-25 | 46.04 | 46.94 | 45.97 | 46.61 | +0.301% | 361,265 | +4.870% |
| 2025-04-24 | 44.74 | 46.51 | 44.65 | 46.47 | +4.310% | 304,636 | +5.186% |
| 2025-04-23 | 46.18 | 47.04 | 44.38 | 44.55 | +0.315% | 371,725 | +9.719% |
| 2025-04-22 | 43.79 | 44.58 | 43.53 | 44.41 | +2.564% | 334,712 | +10.065% |
| 2025-04-21 | 44.43 | 44.78 | 42.91 | 43.30 | -3.045% | 283,039 | +12.887% |
| 2025-04-17 | 44.03 | 45.22 | 44.00 | 44.66 | +1.041% | 335,939 | +9.449% |
| 2025-04-16 | 44.19 | 44.59 | 43.55 | 44.20 | -1.096% | 352,080 | +10.588% |
| 2025-04-15 | 45.26 | 45.87 | 44.48 | 44.69 | 0.000% | 336,043 | +9.376% |