HCC
Warrior Met Coal, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
89.39USD+0.348%(+0.31)382,302
After-hoursOct 2, 2026 4:39:30 PM EDT
89.35USD-0.045%(-0.04)
HCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 89.98 | 90.81 | 89.04 | 89.35 | +0.303% | 382,302 | 0.000% |
| 2026-10-01 | 87.05 | 89.27 | 86.26 | 89.08 | +1.147% | 659,314 | +0.303% |
| 2026-09-30 | 89.11 | 90.93 | 87.96 | 88.07 | +0.045% | 661,663 | +1.453% |
| 2026-09-29 | 90.96 | 92.58 | 87.01 | 88.03 | -4.054% | 741,921 | +1.499% |
| 2026-09-28 | 89.26 | 91.85 | 88.65 | 91.75 | +2.503% | 982,143 | -2.616% |
| 2026-09-25 | 88.19 | 89.68 | 87.34 | 89.51 | +0.630% | 393,926 | -0.179% |
| 2026-09-24 | 90.01 | 90.01 | 88.15 | 88.95 | -1.430% | 721,876 | +0.450% |
| 2026-09-23 | 90.79 | 91.00 | 89.02 | 90.24 | -2.020% | 332,572 | -0.986% |
| 2026-09-22 | 88.74 | 93.68 | 88.49 | 92.10 | +4.103% | 617,911 | -2.986% |
| 2026-09-21 | 89.26 | 89.48 | 88.16 | 88.47 | +0.614% | 503,152 | +0.995% |
| 2026-09-18 | 88.53 | 89.83 | 87.31 | 87.93 | -4.216% | 1,997,273 | +1.615% |
| 2026-09-17 | 94.14 | 95.91 | 91.47 | 91.80 | -0.992% | 612,180 | -2.669% |
| 2026-09-16 | 93.12 | 94.84 | 91.64 | 92.72 | +1.223% | 717,391 | -3.635% |
| 2026-09-15 | 95.47 | 95.96 | 89.39 | 91.60 | -4.044% | 1,203,328 | -2.456% |
| 2026-09-14 | 95.94 | 96.54 | 93.89 | 95.46 | -2.363% | 692,556 | -6.401% |
| 2026-09-11 | 102.10 | 103.45 | 96.00 | 97.77 | -3.817% | 665,946 | -8.612% |
| 2026-09-10 | 102.68 | 104.50 | 101.41 | 101.65 | -2.587% | 349,487 | -12.100% |
| 2026-09-09 | 106.35 | 107.29 | 104.03 | 104.35 | -1.165% | 342,441 | -14.375% |
| 2026-09-08 | 105.03 | 107.06 | 103.77 | 105.58 | +1.082% | 337,680 | -15.372% |
| 2026-09-04 | 103.09 | 106.19 | 101.75 | 104.45 | +1.143% | 398,399 | -14.457% |
| 2026-09-03 | 108.75 | 108.86 | 102.28 | 103.27 | -4.847% | 508,045 | -13.479% |
| 2026-09-02 | 107.21 | 111.42 | 106.21 | 108.53 | +2.165% | 462,070 | -17.673% |
| 2026-09-01 | 108.02 | 110.00 | 106.03 | 106.23 | -1.857% | 404,330 | -15.890% |
| 2026-08-31 | 109.05 | 110.50 | 107.91 | 108.24 | +1.093% | 612,787 | -17.452% |
| 2026-08-28 | 108.51 | 109.90 | 106.79 | 107.07 | -1.099% | 469,012 | -16.550% |
| 2026-08-27 | 105.02 | 109.41 | 104.04 | 108.26 | +2.889% | 590,669 | -17.467% |
| 2026-08-26 | 106.55 | 108.77 | 103.18 | 105.22 | -0.066% | 619,768 | -15.083% |
| 2026-08-25 | 105.63 | 106.00 | 102.72 | 105.29 | -1.229% | 465,589 | -15.139% |
| 2026-08-24 | 107.23 | 111.20 | 105.19 | 106.60 | -0.122% | 728,769 | -16.182% |
| 2026-08-21 | 105.20 | 109.42 | 105.03 | 106.73 | +3.260% | 776,882 | -16.284% |
| 2026-08-20 | 102.95 | 106.00 | 102.47 | 103.36 | -1.609% | 519,028 | -13.555% |
| 2026-08-19 | 100.00 | 105.76 | 99.79 | 105.05 | +7.479% | 683,767 | -14.945% |
| 2026-08-18 | 97.23 | 98.76 | 96.42 | 97.74 | -0.902% | 324,294 | -8.584% |
| 2026-08-17 | 97.93 | 99.23 | 96.34 | 98.63 | +0.438% | 578,837 | -9.409% |
| 2026-08-14 | 95.63 | 99.00 | 95.58 | 98.20 | +4.047% | 535,011 | -9.012% |
| 2026-08-13 | 95.94 | 98.02 | 86.95 | 94.38 | -2.419% | 452,367 | -5.330% |
| 2026-08-12 | 99.26 | 99.88 | 96.25 | 96.72 | -1.094% | 629,654 | -7.620% |
| 2026-08-11 | 96.31 | 98.25 | 95.23 | 97.79 | +2.537% | 715,051 | -8.631% |
| 2026-08-10 | 91.45 | 95.68 | 90.04 | 95.37 | +3.697% | 594,167 | -6.312% |
| 2026-08-07 | 88.80 | 92.30 | 87.76 | 91.97 | +2.622% | 702,545 | -2.849% |
| 2026-08-06 | 86.56 | 91.27 | 83.26 | 89.62 | +6.311% | 918,411 | -0.301% |
| 2026-08-05 | 82.72 | 85.26 | 82.46 | 84.30 | +3.436% | 825,162 | +5.991% |
| 2026-08-04 | 81.17 | 82.77 | 80.93 | 81.50 | +1.242% | 487,208 | +9.632% |
| 2026-08-03 | 79.49 | 80.90 | 78.00 | 80.50 | +1.373% | 524,412 | +10.994% |
| 2026-07-31 | 80.58 | 80.92 | 78.00 | 79.41 | -1.231% | 862,260 | +12.517% |
| 2026-07-30 | 79.98 | 80.86 | 78.84 | 80.40 | +1.746% | 520,583 | +11.132% |
| 2026-07-29 | 79.00 | 79.99 | 76.58 | 79.02 | +0.025% | 1,180,960 | +13.073% |
| 2026-07-28 | 79.64 | 81.02 | 78.02 | 79.00 | -2.058% | 1,459,653 | +13.101% |
| 2026-07-27 | 80.42 | 81.66 | 78.91 | 80.66 | +0.737% | 652,326 | +10.774% |
| 2026-07-24 | 82.27 | 82.28 | 79.62 | 80.07 | -1.209% | 554,912 | +11.590% |
| 2026-07-23 | 83.66 | 84.88 | 80.50 | 81.05 | -2.467% | 688,408 | +10.241% |
| 2026-07-22 | 80.72 | 83.13 | 80.12 | 83.10 | +4.188% | 539,817 | +7.521% |
| 2026-07-21 | 79.67 | 80.83 | 78.00 | 79.76 | +0.962% | 526,427 | +12.024% |
| 2026-07-20 | 79.28 | 79.35 | 77.75 | 79.00 | +0.114% | 571,366 | +13.101% |
| 2026-07-17 | 79.85 | 80.67 | 78.64 | 78.91 | -1.902% | 680,340 | +13.230% |
| 2026-07-16 | 82.41 | 82.88 | 79.88 | 80.44 | -1.723% | 447,560 | +11.077% |
| 2026-07-15 | 83.83 | 84.39 | 81.44 | 81.85 | -1.776% | 428,558 | +9.163% |
| 2026-07-14 | 84.43 | 84.55 | 82.02 | 83.33 | +1.473% | 539,155 | +7.224% |
| 2026-07-13 | 80.09 | 82.29 | 80.09 | 82.12 | +2.535% | 619,231 | +8.804% |
| 2026-07-10 | 78.51 | 80.36 | 78.39 | 80.09 | +1.290% | 598,950 | +11.562% |
| 2026-07-09 | 77.91 | 79.60 | 76.50 | 79.07 | +1.489% | 529,336 | +13.001% |
| 2026-07-08 | 77.28 | 78.60 | 76.00 | 77.91 | +0.219% | 636,127 | +14.684% |
| 2026-07-07 | 80.86 | 81.45 | 76.91 | 77.74 | -4.296% | 682,105 | +14.934% |
| 2026-07-06 | 80.97 | 82.49 | 80.30 | 81.23 | +0.495% | 635,184 | +9.996% |
| 2026-07-02 | 78.80 | 81.93 | 78.80 | 80.83 | +3.284% | 879,832 | +10.541% |
| 2026-07-01 | 79.83 | 83.25 | 78.20 | 78.26 | -3.573% | 710,335 | +14.171% |
| 2026-06-30 | 81.57 | 82.56 | 80.26 | 81.16 | +0.433% | 575,252 | +10.091% |
| 2026-06-29 | 81.23 | 82.50 | 79.33 | 80.81 | -0.578% | 879,915 | +10.568% |
| 2026-06-26 | 84.01 | 86.08 | 80.00 | 81.28 | -4.219% | 2,676,064 | +9.929% |
| 2026-06-25 | 84.04 | 86.30 | 83.53 | 84.86 | +0.844% | 417,301 | +5.291% |
| 2026-06-24 | 84.78 | 86.17 | 83.29 | 84.15 | -2.276% | 558,018 | +6.179% |
| 2026-06-23 | 86.56 | 87.61 | 85.70 | 86.11 | -2.103% | 581,009 | +3.763% |
| 2026-06-22 | 90.00 | 90.00 | 87.06 | 87.96 | -2.892% | 701,093 | +1.580% |
| 2026-06-18 | 94.69 | 95.87 | 90.18 | 90.58 | -4.723% | 1,225,207 | -1.358% |
| 2026-06-17 | 93.34 | 97.35 | 93.23 | 95.07 | +1.712% | 564,360 | -6.017% |
| 2026-06-16 | 94.84 | 96.27 | 93.01 | 93.47 | -2.524% | 627,906 | -4.408% |
| 2026-06-15 | 98.39 | 98.67 | 95.38 | 95.89 | -2.263% | 541,808 | -6.820% |
| 2026-06-12 | 94.44 | 98.97 | 94.44 | 98.11 | +4.350% | 581,749 | -8.929% |
| 2026-06-11 | 96.11 | 96.47 | 92.85 | 94.02 | -1.271% | 624,915 | -4.967% |
| 2026-06-10 | 97.35 | 99.70 | 95.00 | 95.23 | +0.592% | 529,223 | -6.175% |
| 2026-06-09 | 97.76 | 97.76 | 92.75 | 94.67 | -4.277% | 709,657 | -5.620% |
| 2026-06-08 | 100.92 | 101.70 | 96.43 | 98.90 | -1.021% | 492,278 | -9.656% |
| 2026-06-05 | 104.69 | 104.69 | 98.17 | 99.92 | -5.674% | 737,691 | -10.578% |
| 2026-06-04 | 106.12 | 109.71 | 104.30 | 105.93 | +0.047% | 857,554 | -15.652% |
| 2026-06-03 | 107.46 | 108.47 | 103.49 | 105.88 | -3.990% | 1,087,027 | -15.612% |
| 2026-06-02 | 105.78 | 110.39 | 105.77 | 110.28 | +3.793% | 1,793,101 | -18.979% |
| 2026-06-01 | 98.51 | 106.81 | 98.50 | 106.25 | +12.386% | 1,451,402 | -15.906% |
| 2026-05-29 | 104.04 | 104.47 | 94.14 | 94.54 | -9.600% | 1,664,309 | -5.490% |
| 2026-05-28 | 96.13 | 104.74 | 96.10 | 104.58 | +7.848% | 1,107,603 | -14.563% |
| 2026-05-27 | 92.05 | 97.86 | 90.90 | 96.97 | +4.179% | 1,296,649 | -7.858% |
| 2026-05-26 | 87.21 | 93.95 | 87.19 | 93.08 | +10.902% | 1,033,718 | -4.007% |
| 2026-05-22 | 85.81 | 87.16 | 83.79 | 83.93 | -1.779% | 632,086 | +6.458% |
| 2026-05-21 | 84.00 | 86.51 | 84.00 | 85.45 | +0.933% | 629,979 | +4.564% |
| 2026-05-20 | 86.29 | 86.29 | 83.92 | 84.66 | -0.412% | 845,562 | +5.540% |
| 2026-05-19 | 85.20 | 86.00 | 84.02 | 85.01 | -0.689% | 867,833 | +5.105% |
| 2026-05-18 | 84.94 | 86.43 | 81.21 | 85.60 | +0.540% | 771,973 | +4.381% |
| 2026-05-15 | 84.33 | 85.65 | 84.06 | 85.14 | -0.850% | 699,192 | +4.945% |
| 2026-05-14 | 84.98 | 88.00 | 83.35 | 85.87 | +0.929% | 918,784 | +4.053% |
| 2026-05-13 | 88.51 | 89.00 | 84.59 | 85.08 | -3.625% | 743,503 | +5.019% |
| 2026-05-12 | 86.90 | 88.97 | 86.76 | 88.28 | +1.262% | 573,995 | +1.212% |
| 2026-05-11 | 86.25 | 89.59 | 86.25 | 87.18 | +1.526% | 837,572 | +2.489% |
| 2026-05-08 | 87.56 | 90.00 | 85.39 | 85.87 | -2.243% | 686,891 | +4.053% |
| 2026-05-07 | 87.12 | 89.27 | 85.96 | 87.84 | +0.343% | 697,172 | +1.719% |
| 2026-05-06 | 86.10 | 88.62 | 85.20 | 87.54 | +1.085% | 766,895 | +2.068% |
| 2026-05-05 | 84.00 | 88.93 | 84.00 | 86.60 | +3.071% | 811,522 | +3.176% |
| 2026-05-04 | 85.86 | 88.03 | 83.64 | 84.02 | -2.529% | 1,631,132 | +6.344% |
| 2026-05-01 | 83.13 | 89.00 | 79.01 | 86.20 | -4.062% | 2,600,416 | +3.654% |
| 2026-04-30 | 89.62 | 91.44 | 88.72 | 89.85 | -0.200% | 893,569 | -0.556% |
| 2026-04-29 | 89.96 | 91.57 | 89.95 | 90.03 | +0.547% | 610,082 | -0.755% |
| 2026-04-28 | 88.03 | 89.72 | 87.40 | 89.54 | +2.367% | 621,268 | -0.212% |
| 2026-04-27 | 87.00 | 88.58 | 86.35 | 87.47 | +0.935% | 692,869 | +2.149% |
| 2026-04-24 | 86.76 | 88.77 | 85.69 | 86.66 | -2.212% | 836,691 | +3.104% |
| 2026-04-23 | 88.78 | 90.11 | 86.08 | 88.62 | -0.135% | 685,378 | +0.824% |
| 2026-04-22 | 91.71 | 91.77 | 88.15 | 88.74 | -2.042% | 1,095,548 | +0.687% |
| 2026-04-21 | 88.13 | 92.80 | 88.13 | 90.59 | +3.166% | 802,984 | -1.369% |
| 2026-04-20 | 86.33 | 88.04 | 85.61 | 87.81 | +1.667% | 781,209 | +1.754% |
| 2026-04-17 | 85.29 | 87.06 | 84.64 | 86.37 | +0.641% | 880,104 | +3.450% |
| 2026-04-16 | 89.11 | 90.35 | 85.20 | 85.82 | -3.367% | 1,078,249 | +4.113% |
| 2026-04-15 | 85.07 | 89.79 | 84.79 | 88.81 | +3.544% | 689,408 | +0.608% |
| 2026-04-14 | 88.09 | 88.22 | 84.80 | 85.77 | -2.301% | 783,269 | +4.174% |
| 2026-04-13 | 88.75 | 90.20 | 86.83 | 87.79 | -0.634% | 568,340 | +1.777% |
| 2026-04-10 | 86.39 | 90.20 | 85.77 | 88.35 | +3.092% | 696,840 | +1.132% |
| 2026-04-09 | 89.01 | 89.97 | 82.17 | 85.70 | -4.096% | 1,222,358 | +4.259% |
| 2026-04-08 | 93.11 | 94.85 | 86.94 | 89.36 | -3.924% | 1,075,135 | -0.011% |
| 2026-04-07 | 94.38 | 96.00 | 92.06 | 93.01 | -1.681% | 404,841 | -3.935% |
| 2026-04-06 | 95.30 | 96.47 | 92.79 | 94.60 | -0.306% | 547,751 | -5.550% |
| 2026-04-02 | 91.60 | 95.03 | 91.60 | 94.89 | +3.254% | 480,519 | -5.838% |
| 2026-04-01 | 92.83 | 94.88 | 91.42 | 91.90 | -1.342% | 670,987 | -2.775% |
| 2026-03-31 | 93.98 | 96.22 | 91.74 | 93.15 | -1.136% | 880,771 | -4.079% |
| 2026-03-30 | 100.73 | 100.73 | 93.89 | 94.22 | -4.982% | 954,662 | -5.169% |
| 2026-03-27 | 95.70 | 99.85 | 95.60 | 99.16 | +3.702% | 668,645 | -9.893% |
| 2026-03-26 | 96.20 | 98.09 | 95.05 | 95.62 | -1.250% | 605,306 | -6.557% |
| 2026-03-25 | 95.20 | 97.22 | 94.60 | 96.83 | +1.308% | 701,708 | -7.725% |
| 2026-03-24 | 87.00 | 96.34 | 86.83 | 95.58 | +10.510% | 1,259,476 | -6.518% |
| 2026-03-23 | 88.50 | 91.32 | 86.36 | 86.49 | -2.315% | 953,339 | +3.307% |
| 2026-03-20 | 91.65 | 91.86 | 87.15 | 88.54 | -2.295% | 1,770,367 | +0.915% |
| 2026-03-19 | 86.69 | 93.40 | 86.69 | 90.62 | +3.412% | 909,359 | -1.401% |
| 2026-03-18 | 85.41 | 87.95 | 84.23 | 87.63 | +1.659% | 680,188 | +1.963% |
| 2026-03-17 | 85.53 | 86.33 | 84.38 | 86.20 | +1.747% | 715,239 | +3.654% |
| 2026-03-16 | 86.00 | 86.54 | 83.33 | 84.72 | -0.470% | 477,002 | +5.465% |
| 2026-03-13 | 85.85 | 86.03 | 82.44 | 85.12 | -0.258% | 782,775 | +4.969% |
| 2026-03-12 | 83.60 | 86.34 | 82.28 | 85.34 | +0.768% | 911,303 | +4.699% |
| 2026-03-11 | 79.90 | 84.86 | 79.50 | 84.69 | +5.074% | 660,148 | +5.502% |
| 2026-03-10 | 78.92 | 82.84 | 78.26 | 80.60 | +2.103% | 824,785 | +10.856% |
| 2026-03-09 | 76.36 | 80.00 | 75.78 | 78.94 | +2.042% | 777,131 | +13.187% |
| 2026-03-06 | 78.00 | 79.13 | 76.76 | 77.36 | -2.483% | 525,060 | +15.499% |
| 2026-03-05 | 82.97 | 83.67 | 77.77 | 79.33 | -5.672% | 1,032,814 | +12.631% |
| 2026-03-04 | 83.06 | 84.77 | 80.64 | 84.10 | +2.636% | 896,057 | +6.243% |
| 2026-03-03 | 78.88 | 83.31 | 77.42 | 81.94 | +0.998% | 1,451,663 | +9.043% |
| 2026-03-02 | 82.70 | 82.70 | 79.30 | 81.13 | -2.535% | 1,394,882 | +10.132% |
| 2026-02-27 | 83.17 | 83.91 | 81.69 | 83.24 | -1.701% | 1,876,179 | +7.340% |
| 2026-02-26 | 86.89 | 87.33 | 83.53 | 84.68 | -3.499% | 776,512 | +5.515% |
| 2026-02-25 | 91.55 | 91.69 | 87.13 | 87.75 | -3.103% | 510,002 | +1.823% |
| 2026-02-24 | 86.70 | 91.50 | 86.53 | 90.56 | +4.032% | 1,104,904 | -1.336% |
| 2026-02-23 | 85.00 | 87.28 | 84.90 | 87.05 | +2.400% | 745,650 | +2.642% |
| 2026-02-20 | 85.04 | 86.64 | 83.41 | 85.01 | -0.585% | 1,344,573 | +5.105% |
| 2026-02-19 | 85.65 | 86.33 | 83.53 | 85.51 | -1.803% | 1,185,270 | +4.491% |
| 2026-02-18 | 86.18 | 88.20 | 85.32 | 87.08 | +2.544% | 638,967 | +2.607% |
| 2026-02-17 | 85.86 | 87.91 | 84.14 | 84.92 | -1.576% | 993,381 | +5.217% |
| 2026-02-13 | 85.07 | 86.98 | 81.45 | 86.28 | +0.221% | 1,544,684 | +3.558% |
| 2026-02-12 | 91.43 | 91.43 | 85.54 | 86.09 | -5.020% | 1,213,677 | +3.787% |
| 2026-02-11 | 91.82 | 93.11 | 87.79 | 90.64 | +0.365% | 949,757 | -1.423% |
| 2026-02-10 | 93.79 | 94.01 | 89.51 | 90.31 | -3.926% | 1,091,799 | -1.063% |
| 2026-02-09 | 89.64 | 94.25 | 88.41 | 94.00 | +5.559% | 870,117 | -4.947% |
| 2026-02-06 | 87.86 | 90.37 | 87.44 | 89.05 | +2.924% | 1,474,343 | +0.337% |
| 2026-02-05 | 84.64 | 87.42 | 84.14 | 86.52 | -2.127% | 1,619,017 | +3.271% |
| 2026-02-04 | 92.64 | 92.64 | 86.73 | 88.40 | -2.622% | 851,644 | +1.075% |
| 2026-02-03 | 91.44 | 91.58 | 89.01 | 90.78 | +1.612% | 1,120,329 | -1.575% |
| 2026-02-02 | 88.71 | 90.18 | 87.16 | 89.34 | +0.045% | 788,088 | +0.011% |
| 2026-01-30 | 89.36 | 91.42 | 88.16 | 89.30 | -3.030% | 1,010,171 | +0.056% |
| 2026-01-29 | 93.78 | 94.40 | 90.15 | 92.09 | +2.220% | 1,202,152 | -2.975% |
| 2026-01-28 | 92.89 | 93.28 | 88.66 | 90.09 | -2.479% | 754,615 | -0.821% |
| 2026-01-27 | 90.50 | 93.00 | 90.46 | 92.38 | +3.229% | 980,589 | -3.280% |
| 2026-01-26 | 99.61 | 99.65 | 89.13 | 89.49 | -9.027% | 1,816,161 | -0.156% |
| 2026-01-23 | 100.58 | 100.58 | 96.52 | 98.37 | +0.041% | 607,275 | -9.169% |
| 2026-01-22 | 101.00 | 102.92 | 98.12 | 98.33 | -1.542% | 748,713 | -9.133% |
| 2026-01-21 | 100.78 | 101.04 | 97.01 | 99.87 | +0.889% | 1,010,126 | -10.534% |
| 2026-01-20 | 101.07 | 102.60 | 98.03 | 98.99 | -1.079% | 1,320,076 | -9.738% |
| 2026-01-16 | 100.39 | 103.47 | 98.75 | 100.07 | -2.314% | 905,916 | -10.713% |
| 2026-01-15 | 101.93 | 104.01 | 100.78 | 102.44 | +0.353% | 840,672 | -12.778% |
| 2026-01-14 | 101.01 | 105.34 | 100.79 | 102.08 | +1.360% | 1,287,404 | -12.471% |
| 2026-01-13 | 100.21 | 101.34 | 98.36 | 100.71 | +0.509% | 494,244 | -11.280% |
| 2026-01-12 | 98.40 | 101.00 | 97.07 | 100.20 | +3.331% | 722,360 | -10.828% |
| 2026-01-09 | 96.07 | 99.25 | 95.50 | 96.97 | +1.422% | 1,660,301 | -7.858% |
| 2026-01-08 | 90.50 | 96.04 | 90.44 | 95.61 | +4.116% | 621,030 | -6.547% |
| 2026-01-07 | 90.49 | 91.94 | 89.77 | 91.83 | +1.112% | 577,953 | -2.701% |
| 2026-01-06 | 90.21 | 93.20 | 89.75 | 90.82 | +0.978% | 790,456 | -1.619% |
| 2026-01-05 | 90.01 | 91.34 | 88.78 | 89.94 | +0.436% | 613,513 | -0.656% |
| 2026-01-02 | 88.79 | 89.90 | 87.11 | 89.55 | +1.565% | 419,524 | -0.223% |
| 2025-12-31 | 87.70 | 88.41 | 86.85 | 88.17 | -0.553% | 442,240 | +1.338% |
| 2025-12-30 | 90.79 | 90.80 | 88.24 | 88.66 | -0.561% | 434,825 | +0.778% |
| 2025-12-29 | 87.24 | 90.38 | 87.24 | 89.16 | -0.034% | 446,049 | +0.213% |
| 2025-12-26 | 89.87 | 89.87 | 88.50 | 89.19 | +0.034% | 237,397 | +0.179% |
| 2025-12-24 | 88.38 | 89.90 | 88.38 | 89.16 | -0.045% | 218,761 | +0.213% |
| 2025-12-23 | 86.89 | 89.65 | 86.89 | 89.20 | +2.388% | 518,922 | +0.168% |
| 2025-12-22 | 87.77 | 89.90 | 86.68 | 87.12 | -0.355% | 522,632 | +2.560% |
| 2025-12-19 | 84.78 | 89.06 | 84.73 | 87.43 | +2.257% | 2,278,980 | +2.196% |
| 2025-12-18 | 85.00 | 87.10 | 83.67 | 85.50 | +0.707% | 961,402 | +4.503% |
| 2025-12-17 | 82.38 | 85.36 | 82.27 | 84.90 | +1.616% | 991,405 | +5.241% |
| 2025-12-16 | 82.44 | 85.40 | 82.25 | 83.55 | +0.048% | 1,000,127 | +6.942% |
| 2025-12-15 | 84.08 | 85.00 | 82.18 | 83.51 | +0.120% | 765,252 | +6.993% |
| 2025-12-12 | 84.91 | 85.32 | 81.16 | 83.41 | -0.844% | 649,058 | +7.121% |
| 2025-12-11 | 79.83 | 84.71 | 79.82 | 84.12 | +4.770% | 765,514 | +6.217% |
| 2025-12-10 | 80.58 | 81.04 | 78.77 | 80.29 | -0.656% | 637,169 | +11.284% |
| 2025-12-09 | 78.26 | 81.06 | 78.26 | 80.82 | +2.252% | 492,249 | +10.554% |
| 2025-12-08 | 81.56 | 81.86 | 78.00 | 79.04 | -3.149% | 705,169 | +13.044% |
| 2025-12-05 | 82.61 | 84.77 | 81.55 | 81.61 | -1.211% | 622,781 | +9.484% |
| 2025-12-04 | 82.05 | 83.10 | 81.50 | 82.61 | -0.374% | 567,631 | +8.159% |
| 2025-12-03 | 78.50 | 83.99 | 78.50 | 82.92 | +6.308% | 1,003,049 | +7.754% |
| 2025-12-02 | 77.73 | 80.48 | 77.73 | 78.00 | +0.671% | 620,823 | +14.551% |
| 2025-12-01 | 78.09 | 79.63 | 76.92 | 77.48 | -1.035% | 517,423 | +15.320% |
| 2025-11-28 | 78.24 | 78.50 | 77.17 | 78.29 | -0.546% | 274,361 | +14.127% |
| 2025-11-26 | 77.78 | 79.99 | 77.78 | 78.72 | +1.732% | 671,794 | +13.504% |
| 2025-11-25 | 76.33 | 78.30 | 74.83 | 77.38 | +2.125% | 560,864 | +15.469% |
| 2025-11-24 | 76.20 | 76.67 | 75.21 | 75.77 | +0.932% | 837,115 | +17.923% |
| 2025-11-21 | 72.71 | 75.29 | 71.80 | 75.07 | +2.737% | 802,006 | +19.022% |
| 2025-11-20 | 76.87 | 77.30 | 72.99 | 73.07 | -3.538% | 1,032,235 | +22.280% |
| 2025-11-19 | 78.14 | 79.23 | 75.49 | 75.75 | -2.947% | 671,655 | +17.954% |
| 2025-11-18 | 78.00 | 79.30 | 77.20 | 78.05 | +0.051% | 441,317 | +14.478% |
| 2025-11-17 | 78.35 | 79.99 | 76.76 | 78.01 | -0.977% | 593,394 | +14.537% |
| 2025-11-14 | 78.57 | 81.00 | 77.99 | 78.78 | -1.991% | 764,379 | +13.417% |
| 2025-11-13 | 83.77 | 84.27 | 79.41 | 80.38 | -4.366% | 1,005,826 | +11.159% |
| 2025-11-12 | 83.20 | 85.86 | 82.78 | 84.05 | +1.928% | 1,118,969 | +6.306% |
| 2025-11-11 | 82.18 | 82.64 | 80.01 | 82.46 | +0.121% | 719,319 | +8.356% |
| 2025-11-10 | 81.80 | 83.00 | 80.59 | 82.36 | +1.441% | 964,421 | +8.487% |
| 2025-11-07 | 80.00 | 81.85 | 78.03 | 81.19 | -0.135% | 1,368,494 | +10.050% |
| 2025-11-06 | 73.77 | 82.29 | 72.92 | 81.30 | +23.070% | 3,326,403 | +9.902% |
| 2025-11-05 | 65.05 | 66.98 | 64.66 | 66.06 | +1.913% | 668,865 | +35.256% |
| 2025-11-04 | 67.77 | 68.20 | 64.27 | 64.82 | -6.720% | 804,208 | +37.843% |
| 2025-11-03 | 67.99 | 70.78 | 66.00 | 69.49 | +2.432% | 1,249,730 | +28.580% |
| 2025-10-31 | 65.00 | 68.36 | 64.38 | 67.84 | +5.276% | 1,011,096 | +31.707% |
| 2025-10-30 | 63.04 | 64.88 | 62.24 | 64.44 | +0.343% | 735,361 | +38.656% |
| 2025-10-29 | 65.10 | 66.30 | 63.48 | 64.22 | -0.403% | 621,722 | +39.131% |
| 2025-10-28 | 63.24 | 64.85 | 62.44 | 64.48 | +0.078% | 501,128 | +38.570% |
| 2025-10-27 | 64.31 | 64.74 | 63.05 | 64.43 | +0.202% | 525,391 | +38.678% |
| 2025-10-24 | 62.99 | 64.95 | 62.99 | 64.30 | +2.552% | 835,952 | +38.958% |
| 2025-10-23 | 63.43 | 63.67 | 62.44 | 62.70 | +0.529% | 666,920 | +42.504% |
| 2025-10-22 | 63.40 | 64.62 | 61.87 | 62.37 | -3.661% | 836,860 | +43.258% |
| 2025-10-21 | 66.03 | 66.50 | 63.84 | 64.74 | -4.117% | 562,841 | +38.014% |
| 2025-10-20 | 65.45 | 68.10 | 65.45 | 67.52 | +3.495% | 557,764 | +32.331% |
| 2025-10-17 | 65.25 | 66.45 | 64.35 | 65.24 | -2.013% | 544,559 | +36.956% |
| 2025-10-16 | 66.12 | 67.66 | 65.47 | 66.58 | +1.448% | 533,353 | +34.199% |
| 2025-10-15 | 67.63 | 68.47 | 64.84 | 65.63 | -2.365% | 1,185,312 | +36.142% |
| 2025-10-14 | 65.16 | 67.96 | 64.75 | 67.22 | +1.052% | 671,597 | +32.922% |
| 2025-10-13 | 65.00 | 66.81 | 64.65 | 66.52 | +4.509% | 571,118 | +34.321% |
| 2025-10-10 | 66.00 | 67.39 | 63.45 | 63.65 | -2.869% | 622,240 | +40.377% |
| 2025-10-09 | 65.58 | 66.55 | 64.87 | 65.53 | +0.986% | 618,063 | +36.350% |
| 2025-10-08 | 64.25 | 65.18 | 63.37 | 64.89 | +1.852% | 540,509 | +37.695% |
| 2025-10-07 | 64.12 | 67.09 | 63.66 | 63.71 | -0.329% | 937,196 | +40.245% |
| 2025-10-06 | 65.12 | 65.94 | 63.86 | 63.92 | -0.390% | 674,217 | +39.784% |
| 2025-10-03 | 65.11 | 65.97 | 63.31 | 64.17 | -0.681% | 1,029,853 | +39.240% |
| 2025-10-02 | 65.88 | 66.50 | 63.41 | 64.61 | -1.987% | 708,548 | +38.291% |
| 2025-10-01 | 63.99 | 67.05 | 63.62 | 65.92 | +3.583% | 908,523 | +35.543% |
| 2025-09-30 | 63.01 | 63.85 | 61.99 | 63.64 | +0.489% | 720,096 | +40.399% |
| 2025-09-29 | 63.82 | 65.06 | 62.60 | 63.33 | -0.612% | 907,611 | +41.086% |
| 2025-09-26 | 63.49 | 64.26 | 63.22 | 63.72 | -0.779% | 672,417 | +40.223% |
| 2025-09-25 | 63.22 | 65.58 | 62.85 | 64.22 | +2.966% | 1,210,121 | +39.131% |
| 2025-09-24 | 62.13 | 62.84 | 61.40 | 62.37 | +0.483% | 659,283 | +43.258% |
| 2025-09-23 | 62.20 | 62.97 | 61.51 | 62.07 | +0.404% | 554,525 | +43.950% |
| 2025-09-22 | 62.36 | 62.36 | 60.70 | 61.82 | -1.701% | 680,468 | +44.533% |
| 2025-09-19 | 63.95 | 64.10 | 62.73 | 62.89 | -1.426% | 1,830,522 | +42.073% |
| 2025-09-18 | 63.10 | 65.30 | 63.10 | 63.80 | +0.901% | 1,019,193 | +40.047% |
| 2025-09-17 | 62.14 | 65.00 | 61.77 | 63.23 | +1.217% | 906,792 | +41.310% |
| 2025-09-16 | 62.30 | 63.03 | 60.77 | 62.47 | +0.418% | 714,560 | +43.029% |
| 2025-09-15 | 58.30 | 62.21 | 58.30 | 62.21 | +7.500% | 983,554 | +43.626% |
| 2025-09-12 | 58.22 | 59.28 | 57.53 | 57.87 | -2.296% | 511,325 | +54.398% |
| 2025-09-11 | 58.40 | 59.91 | 58.40 | 59.23 | +0.937% | 510,592 | +50.853% |
| 2025-09-10 | 57.99 | 58.90 | 57.95 | 58.68 | +0.669% | 628,442 | +52.267% |
| 2025-09-09 | 58.28 | 59.22 | 57.97 | 58.29 | +0.431% | 572,169 | +53.285% |
| 2025-09-08 | 60.60 | 60.73 | 57.91 | 58.04 | -4.398% | 733,903 | +53.946% |
| 2025-09-05 | 56.00 | 60.88 | 55.77 | 60.71 | +10.082% | 995,752 | +47.175% |
| 2025-09-04 | 55.45 | 56.17 | 55.08 | 55.15 | -0.970% | 842,571 | +62.013% |
| 2025-09-03 | 56.48 | 56.70 | 54.66 | 55.69 | -2.298% | 1,313,959 | +60.442% |
| 2025-09-02 | 59.59 | 59.76 | 56.69 | 57.00 | -6.771% | 1,042,323 | +56.754% |
| 2025-08-29 | 58.85 | 61.35 | 58.85 | 61.14 | +3.891% | 617,308 | +46.140% |
| 2025-08-28 | 59.02 | 59.53 | 58.32 | 58.85 | -0.203% | 429,227 | +51.827% |
| 2025-08-27 | 58.90 | 59.63 | 58.54 | 58.97 | -0.857% | 437,899 | +51.518% |
| 2025-08-26 | 59.50 | 60.13 | 59.19 | 59.48 | -1.032% | 1,134,335 | +50.219% |
| 2025-08-25 | 59.17 | 61.50 | 59.06 | 60.10 | +1.332% | 531,153 | +48.669% |
| 2025-08-22 | 57.50 | 59.85 | 57.32 | 59.31 | +3.671% | 650,744 | +50.649% |
| 2025-08-21 | 57.51 | 57.97 | 56.30 | 57.21 | -0.866% | 762,915 | +56.179% |
| 2025-08-20 | 57.70 | 58.26 | 57.20 | 57.71 | -0.242% | 545,989 | +54.826% |
| 2025-08-19 | 58.69 | 58.85 | 57.60 | 57.85 | -1.094% | 663,519 | +54.451% |
| 2025-08-18 | 59.90 | 59.98 | 58.34 | 58.49 | -2.403% | 462,104 | +52.761% |
| 2025-08-15 | 61.59 | 61.59 | 59.65 | 59.93 | -2.695% | 753,626 | +49.091% |
| 2025-08-14 | 62.88 | 63.38 | 60.65 | 61.59 | -3.540% | 1,195,113 | +45.072% |
| 2025-08-13 | 63.13 | 63.92 | 62.14 | 63.85 | +0.031% | 1,045,441 | +39.937% |
| 2025-08-12 | 60.49 | 63.86 | 60.49 | 63.83 | +5.837% | 1,155,261 | +39.981% |
| 2025-08-11 | 60.20 | 60.64 | 58.72 | 60.31 | -0.692% | 1,138,729 | +48.151% |
| 2025-08-08 | 61.17 | 63.17 | 60.68 | 60.73 | +1.759% | 1,253,484 | +47.127% |
| 2025-08-07 | 60.00 | 61.35 | 57.20 | 59.68 | +8.806% | 2,126,818 | +49.715% |
| 2025-08-06 | 54.17 | 55.74 | 53.03 | 54.85 | +1.255% | 1,631,938 | +62.899% |
| 2025-08-05 | 53.07 | 54.69 | 53.07 | 54.17 | +2.789% | 1,110,287 | +64.944% |
| 2025-08-04 | 51.00 | 53.13 | 51.00 | 52.70 | +2.350% | 755,367 | +69.545% |
| 2025-08-01 | 49.99 | 52.31 | 49.07 | 51.49 | +0.214% | 1,027,743 | +73.529% |
| 2025-07-31 | 49.41 | 51.65 | 49.07 | 51.38 | +1.361% | 759,087 | +73.900% |
| 2025-07-30 | 52.29 | 52.43 | 50.12 | 50.69 | -4.286% | 1,738,486 | +76.268% |
| 2025-07-29 | 52.90 | 53.60 | 52.48 | 52.96 | +0.742% | 1,202,843 | +68.712% |
| 2025-07-28 | 56.00 | 56.00 | 51.13 | 52.57 | -7.804% | 1,876,492 | +69.964% |
| 2025-07-25 | 57.59 | 58.12 | 55.87 | 57.02 | -1.690% | 1,132,666 | +56.699% |
| 2025-07-24 | 58.53 | 58.80 | 57.41 | 58.00 | -1.928% | 1,414,357 | +54.052% |
| 2025-07-23 | 60.30 | 60.74 | 58.50 | 59.14 | -1.400% | 1,315,326 | +51.082% |
| 2025-07-22 | 57.13 | 60.62 | 57.13 | 59.98 | +10.298% | 2,652,788 | +48.966% |
| 2025-07-21 | 54.13 | 55.48 | 53.33 | 54.38 | +3.482% | 1,115,633 | +64.307% |
| 2025-07-18 | 53.02 | 54.49 | 52.28 | 52.55 | -0.247% | 779,465 | +70.029% |
| 2025-07-17 | 49.38 | 53.01 | 49.38 | 52.68 | +6.274% | 896,559 | +69.609% |
| 2025-07-16 | 50.81 | 51.08 | 48.77 | 49.57 | -1.705% | 948,246 | +80.250% |
| 2025-07-15 | 50.80 | 51.44 | 50.14 | 50.43 | -0.709% | 828,227 | +77.176% |
| 2025-07-14 | 52.72 | 54.40 | 50.67 | 50.79 | -4.116% | 908,200 | +75.920% |
| 2025-07-11 | 50.99 | 53.02 | 50.47 | 52.97 | +3.477% | 771,987 | +68.680% |
| 2025-07-10 | 50.09 | 53.06 | 49.98 | 51.19 | +4.469% | 932,740 | +74.546% |
| 2025-07-09 | 49.12 | 49.56 | 47.88 | 49.00 | +0.082% | 700,760 | +82.347% |
| 2025-07-08 | 49.55 | 49.77 | 48.28 | 48.96 | -0.447% | 973,977 | +82.496% |
| 2025-07-07 | 49.79 | 50.16 | 48.20 | 49.18 | -1.660% | 1,319,039 | +81.680% |
| 2025-07-03 | 50.34 | 50.60 | 49.23 | 50.01 | -0.656% | 892,406 | +78.664% |
| 2025-07-02 | 46.00 | 51.10 | 45.62 | 50.34 | +13.404% | 2,632,903 | +77.493% |
| 2025-07-01 | 45.80 | 45.92 | 43.43 | 44.39 | -3.142% | 1,363,929 | +101.284% |
| 2025-06-30 | 44.21 | 47.03 | 44.05 | 45.83 | +4.970% | 2,494,712 | +94.960% |
| 2025-06-27 | 42.58 | 44.13 | 42.27 | 43.66 | +3.533% | 1,208,696 | +104.650% |
| 2025-06-26 | 41.53 | 42.70 | 41.11 | 42.17 | +2.529% | 1,059,130 | +111.880% |
| 2025-06-25 | 42.56 | 42.67 | 40.80 | 41.13 | -3.473% | 1,187,433 | +117.238% |
| 2025-06-24 | 44.21 | 44.37 | 42.37 | 42.61 | -3.532% | 877,690 | +109.693% |
| 2025-06-23 | 43.53 | 44.51 | 43.18 | 44.17 | +2.293% | 1,274,964 | +102.287% |
| 2025-06-20 | 47.30 | 47.46 | 43.14 | 43.18 | -8.147% | 2,543,085 | +106.925% |
| 2025-06-18 | 46.58 | 47.73 | 46.14 | 47.01 | +0.599% | 821,262 | +90.066% |
| 2025-06-17 | 46.80 | 47.97 | 46.10 | 46.73 | -0.256% | 668,630 | +91.205% |
| 2025-06-16 | 47.50 | 47.50 | 46.07 | 46.85 | +0.128% | 721,113 | +90.715% |
| 2025-06-13 | 46.03 | 47.15 | 45.77 | 46.79 | -0.553% | 798,230 | +90.960% |
| 2025-06-12 | 47.46 | 47.91 | 46.68 | 47.05 | -2.305% | 522,774 | +89.904% |
| 2025-06-11 | 47.70 | 48.22 | 46.81 | 48.16 | +1.347% | 600,208 | +85.527% |
| 2025-06-10 | 48.80 | 48.86 | 46.99 | 47.52 | -1.533% | 806,042 | +88.026% |
| 2025-06-09 | 47.75 | 48.88 | 46.14 | 48.26 | +1.728% | 965,906 | +85.143% |
| 2025-06-06 | 47.42 | 48.22 | 47.15 | 47.44 | +1.824% | 551,097 | +88.343% |
| 2025-06-05 | 47.66 | 48.12 | 46.56 | 46.59 | -1.626% | 973,095 | +91.779% |
| 2025-06-04 | 46.20 | 47.82 | 46.18 | 47.36 | +2.822% | 694,701 | +88.661% |
| 2025-06-03 | 44.93 | 46.34 | 43.60 | 46.06 | +2.129% | 689,879 | +93.986% |
| 2025-06-02 | 46.41 | 47.11 | 44.44 | 45.10 | -0.770% | 985,034 | +98.115% |
| 2025-05-30 | 45.56 | 45.70 | 44.81 | 45.45 | -1.857% | 1,091,252 | +96.590% |
| 2025-05-29 | 46.82 | 47.15 | 45.90 | 46.31 | -0.750% | 800,086 | +92.939% |
| 2025-05-28 | 47.91 | 48.27 | 46.63 | 46.66 | -3.355% | 810,052 | +91.492% |
| 2025-05-27 | 45.98 | 48.68 | 45.88 | 48.28 | +6.602% | 981,662 | +85.066% |
| 2025-05-23 | 44.47 | 45.72 | 44.37 | 45.29 | +1.071% | 685,210 | +97.284% |
| 2025-05-22 | 47.45 | 47.45 | 44.72 | 44.81 | -6.568% | 1,094,169 | +99.397% |
| 2025-05-21 | 47.81 | 48.73 | 47.44 | 47.96 | -0.642% | 1,086,059 | +86.301% |
| 2025-05-20 | 48.00 | 48.44 | 47.38 | 48.27 | +0.772% | 697,208 | +85.105% |
| 2025-05-19 | 47.77 | 48.22 | 46.94 | 47.90 | -1.501% | 728,911 | +86.534% |
| 2025-05-16 | 46.58 | 48.77 | 46.29 | 48.63 | +3.755% | 972,008 | +83.734% |
| 2025-05-15 | 46.62 | 47.49 | 46.08 | 46.87 | -1.035% | 759,425 | +90.634% |
| 2025-05-14 | 48.18 | 48.41 | 46.13 | 47.36 | -2.088% | 820,347 | +88.661% |
| 2025-05-13 | 46.49 | 49.49 | 46.46 | 48.37 | +4.539% | 1,197,648 | +84.722% |
| 2025-05-12 | 46.69 | 47.89 | 45.41 | 46.27 | +2.074% | 1,010,721 | +93.106% |
| 2025-05-09 | 45.05 | 45.35 | 44.00 | 45.33 | +0.088% | 652,313 | +97.110% |
| 2025-05-08 | 45.70 | 45.95 | 44.51 | 45.29 | -1.200% | 1,085,704 | +97.284% |
| 2025-05-07 | 47.17 | 47.50 | 45.00 | 45.84 | -3.697% | 887,661 | +94.917% |
| 2025-05-06 | 47.35 | 47.79 | 45.27 | 47.60 | +0.634% | 675,911 | +87.710% |
| 2025-05-05 | 46.93 | 47.50 | 46.43 | 47.30 | -0.190% | 498,406 | +88.901% |
| 2025-05-02 | 46.40 | 48.28 | 45.32 | 47.39 | +4.360% | 885,661 | +88.542% |
| 2025-05-01 | 49.25 | 49.25 | 43.43 | 45.41 | -5.040% | 1,935,412 | +96.763% |
| 2025-04-30 | 47.32 | 48.71 | 47.07 | 47.82 | -1.706% | 1,139,289 | +86.847% |
| 2025-04-29 | 48.31 | 48.92 | 47.98 | 48.65 | -0.450% | 822,816 | +83.659% |
| 2025-04-28 | 48.97 | 49.33 | 48.13 | 48.87 | -0.468% | 730,913 | +82.832% |
| 2025-04-25 | 49.38 | 49.58 | 48.24 | 49.10 | -2.152% | 518,708 | +81.976% |
| 2025-04-24 | 49.55 | 50.48 | 49.01 | 50.18 | +1.764% | 501,592 | +78.059% |
| 2025-04-23 | 49.57 | 49.77 | 48.38 | 49.31 | +1.315% | 846,268 | +81.201% |
| 2025-04-22 | 47.90 | 48.72 | 46.30 | 48.67 | +1.820% | 861,629 | +83.583% |
| 2025-04-21 | 49.75 | 50.35 | 47.55 | 47.80 | -3.141% | 677,805 | +86.925% |
| 2025-04-17 | 47.31 | 49.42 | 47.31 | 49.35 | +4.378% | 854,301 | +81.054% |
| 2025-04-16 | 47.03 | 48.43 | 47.00 | 47.28 | -0.085% | 782,678 | +88.981% |
| 2025-04-15 | 46.57 | 47.38 | 45.55 | 47.32 | +1.176% | 748,436 | +88.821% |
| 2025-04-14 | 47.95 | 48.55 | 46.12 | 46.77 | 0.000% | 1,130,438 | +91.041% |