JBTM
JBT Marel Corporation
stockNYSE
Market OpenOct 5, 2026 11:41:46 AM EDT
109.52USD+0.791%(+0.86)109,069
109.30Bid123.96Ask14.66SpreadPre-marketOct 5, 2026 8:22:30 AM EDT
108.10USD-0.515%(-0.56)
JBTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 108.56 | 109.83 | 107.78 | 109.52 | +0.847% | 109,069 | 0.000% |
| 2026-10-02 | 109.23 | 109.77 | 105.54 | 108.60 | +1.628% | 578,790 | +0.847% |
| 2026-10-01 | 104.94 | 107.83 | 104.45 | 106.86 | +1.203% | 538,838 | +2.489% |
| 2026-09-30 | 110.42 | 110.43 | 105.29 | 105.59 | -4.288% | 896,940 | +3.722% |
| 2026-09-29 | 111.21 | 112.50 | 109.97 | 110.32 | -0.747% | 571,953 | -0.725% |
| 2026-09-28 | 110.00 | 112.32 | 109.55 | 111.15 | +0.963% | 559,739 | -1.466% |
| 2026-09-25 | 111.00 | 112.36 | 109.98 | 110.09 | -0.506% | 463,263 | -0.518% |
| 2026-09-24 | 112.94 | 112.95 | 110.29 | 110.65 | -2.322% | 375,994 | -1.021% |
| 2026-09-23 | 113.05 | 114.46 | 112.14 | 113.28 | -0.062% | 334,961 | -3.319% |
| 2026-09-22 | 112.61 | 114.74 | 111.40 | 113.35 | +2.561% | 525,889 | -3.379% |
| 2026-09-21 | 110.48 | 111.50 | 109.71 | 110.52 | +0.473% | 545,019 | -0.905% |
| 2026-09-18 | 110.53 | 111.30 | 109.22 | 110.00 | -0.263% | 1,169,817 | -0.436% |
| 2026-09-17 | 112.45 | 112.45 | 110.00 | 110.29 | -1.005% | 385,333 | -0.698% |
| 2026-09-16 | 111.99 | 113.55 | 110.20 | 111.41 | +0.027% | 526,770 | -1.696% |
| 2026-09-15 | 111.71 | 113.70 | 110.62 | 111.38 | -0.367% | 697,023 | -1.670% |
| 2026-09-14 | 113.61 | 113.63 | 111.58 | 111.79 | -2.264% | 423,697 | -2.031% |
| 2026-09-11 | 114.02 | 115.45 | 111.19 | 114.38 | +1.762% | 1,241,565 | -4.249% |
| 2026-09-10 | 112.68 | 113.65 | 110.19 | 112.40 | -1.343% | 456,905 | -2.562% |
| 2026-09-09 | 115.08 | 117.84 | 113.23 | 113.93 | -1.751% | 509,712 | -3.871% |
| 2026-09-08 | 118.90 | 119.28 | 115.84 | 115.96 | -1.495% | 499,559 | -5.554% |
| 2026-09-04 | 116.65 | 118.03 | 115.76 | 117.72 | +0.068% | 448,615 | -6.966% |
| 2026-09-03 | 117.91 | 117.96 | 115.46 | 117.64 | +1.388% | 511,423 | -6.902% |
| 2026-09-02 | 115.80 | 118.76 | 114.80 | 116.03 | -0.318% | 459,361 | -5.611% |
| 2026-09-01 | 116.03 | 119.92 | 116.03 | 116.40 | -0.402% | 399,321 | -5.911% |
| 2026-08-31 | 117.28 | 118.72 | 115.05 | 116.87 | -1.200% | 461,379 | -6.289% |
| 2026-08-28 | 118.47 | 118.71 | 116.61 | 118.29 | +0.254% | 335,477 | -7.414% |
| 2026-08-27 | 119.09 | 120.06 | 116.84 | 117.99 | -1.618% | 343,523 | -7.179% |
| 2026-08-26 | 118.20 | 120.86 | 116.96 | 119.93 | +1.696% | 455,519 | -8.680% |
| 2026-08-25 | 117.18 | 118.36 | 114.58 | 117.93 | +2.477% | 440,658 | -7.131% |
| 2026-08-24 | 117.36 | 118.79 | 113.23 | 115.08 | -1.523% | 502,390 | -4.831% |
| 2026-08-21 | 116.69 | 117.42 | 114.00 | 116.86 | +0.603% | 720,849 | -6.281% |
| 2026-08-20 | 113.86 | 116.67 | 113.81 | 116.16 | +0.982% | 547,992 | -5.716% |
| 2026-08-19 | 116.44 | 117.72 | 114.15 | 115.03 | -0.174% | 630,298 | -4.790% |
| 2026-08-18 | 117.53 | 118.80 | 115.02 | 115.23 | -2.948% | 712,482 | -4.955% |
| 2026-08-17 | 119.18 | 120.66 | 117.36 | 118.73 | -1.207% | 544,176 | -7.757% |
| 2026-08-14 | 117.42 | 120.97 | 116.98 | 120.18 | +2.255% | 720,368 | -8.870% |
| 2026-08-13 | 119.57 | 119.60 | 115.00 | 117.53 | -0.835% | 1,543,991 | -6.815% |
| 2026-08-12 | 122.20 | 122.20 | 118.00 | 118.52 | -2.701% | 712,520 | -7.594% |
| 2026-08-11 | 121.83 | 124.12 | 121.27 | 121.81 | -0.490% | 428,308 | -10.089% |
| 2026-08-10 | 121.52 | 123.39 | 119.69 | 122.41 | -0.577% | 592,433 | -10.530% |
| 2026-08-07 | 121.93 | 125.58 | 120.86 | 123.12 | +0.835% | 705,130 | -11.046% |
| 2026-08-06 | 121.81 | 126.02 | 121.59 | 122.10 | +0.074% | 683,237 | -10.303% |
| 2026-08-05 | 131.99 | 132.51 | 120.63 | 122.01 | -7.896% | 1,595,132 | -10.237% |
| 2026-08-04 | 127.56 | 133.88 | 125.00 | 132.47 | -6.875% | 1,142,393 | -17.325% |
| 2026-08-03 | 141.48 | 143.58 | 139.17 | 142.25 | +2.730% | 556,103 | -23.009% |
| 2026-07-31 | 140.73 | 140.85 | 137.26 | 138.47 | -1.354% | 453,226 | -20.907% |
| 2026-07-30 | 141.90 | 142.93 | 138.76 | 140.37 | -0.560% | 289,306 | -21.978% |
| 2026-07-29 | 144.58 | 144.58 | 138.59 | 141.16 | -3.149% | 451,684 | -22.414% |
| 2026-07-28 | 142.25 | 146.41 | 142.22 | 145.75 | +2.996% | 485,384 | -24.858% |
| 2026-07-27 | 138.63 | 142.80 | 137.11 | 141.51 | +3.187% | 630,305 | -22.606% |
| 2026-07-24 | 135.00 | 138.36 | 133.64 | 137.14 | +2.092% | 429,865 | -20.140% |
| 2026-07-23 | 133.75 | 136.68 | 133.65 | 134.33 | -0.673% | 471,049 | -18.469% |
| 2026-07-22 | 133.80 | 135.50 | 132.53 | 135.24 | +2.099% | 395,837 | -19.018% |
| 2026-07-21 | 133.10 | 134.31 | 131.23 | 132.46 | -0.473% | 365,241 | -17.318% |
| 2026-07-20 | 135.39 | 135.39 | 131.87 | 133.09 | -0.679% | 346,334 | -17.710% |
| 2026-07-17 | 135.75 | 139.25 | 133.74 | 134.00 | -3.423% | 427,895 | -18.269% |
| 2026-07-16 | 134.42 | 140.55 | 134.42 | 138.75 | +3.129% | 412,886 | -21.067% |
| 2026-07-15 | 136.96 | 139.86 | 134.00 | 134.54 | -1.688% | 436,902 | -18.597% |
| 2026-07-14 | 140.03 | 141.56 | 136.44 | 136.85 | -1.681% | 585,250 | -19.971% |
| 2026-07-13 | 136.51 | 139.49 | 135.77 | 139.19 | +1.978% | 459,854 | -21.316% |
| 2026-07-10 | 136.96 | 138.92 | 135.97 | 136.49 | -0.059% | 278,805 | -19.760% |
| 2026-07-09 | 139.65 | 139.65 | 136.57 | 136.57 | -1.692% | 411,832 | -19.807% |
| 2026-07-08 | 140.25 | 140.78 | 134.47 | 138.92 | -2.505% | 621,257 | -21.163% |
| 2026-07-07 | 147.31 | 147.33 | 140.79 | 142.49 | -3.755% | 468,697 | -23.138% |
| 2026-07-06 | 144.79 | 149.54 | 143.52 | 148.05 | +1.522% | 555,943 | -26.025% |
| 2026-07-02 | 145.63 | 147.13 | 143.46 | 145.83 | +0.572% | 492,613 | -24.899% |
| 2026-07-01 | 145.02 | 147.20 | 141.98 | 145.00 | 0.000% | 558,153 | -24.469% |
| 2026-06-30 | 142.51 | 146.04 | 141.13 | 145.00 | +2.640% | 572,357 | -24.469% |
| 2026-06-29 | 137.57 | 141.63 | 136.29 | 141.27 | +1.414% | 701,063 | -22.475% |
| 2026-06-26 | 136.09 | 140.18 | 135.70 | 139.30 | +1.235% | 2,239,200 | -21.378% |
| 2026-06-25 | 135.51 | 138.94 | 133.83 | 137.60 | +2.335% | 535,351 | -20.407% |
| 2026-06-24 | 129.37 | 135.94 | 128.57 | 134.46 | +3.838% | 754,793 | -18.548% |
| 2026-06-23 | 130.33 | 132.09 | 128.51 | 129.49 | -1.251% | 704,143 | -15.422% |
| 2026-06-22 | 131.10 | 134.14 | 129.75 | 131.13 | -1.094% | 404,682 | -16.480% |
| 2026-06-18 | 131.25 | 133.56 | 130.91 | 132.58 | +2.378% | 929,870 | -17.393% |
| 2026-06-17 | 130.14 | 134.71 | 128.25 | 129.50 | -1.039% | 721,423 | -15.429% |
| 2026-06-16 | 129.10 | 133.16 | 127.48 | 130.86 | +2.563% | 511,236 | -16.308% |
| 2026-06-15 | 127.92 | 129.38 | 127.27 | 127.59 | +1.950% | 266,872 | -14.163% |
| 2026-06-12 | 124.94 | 126.39 | 122.74 | 125.15 | +1.641% | 298,377 | -12.489% |
| 2026-06-11 | 119.76 | 123.80 | 118.50 | 123.13 | +3.471% | 336,751 | -11.053% |
| 2026-06-10 | 123.46 | 126.73 | 119.00 | 119.00 | -3.737% | 392,708 | -7.966% |
| 2026-06-09 | 125.19 | 128.36 | 122.31 | 123.62 | -0.218% | 419,462 | -11.406% |
| 2026-06-08 | 123.96 | 126.07 | 123.52 | 123.89 | -0.089% | 365,404 | -11.599% |
| 2026-06-05 | 124.48 | 125.52 | 123.74 | 124.00 | -0.966% | 307,841 | -11.677% |
| 2026-06-04 | 128.54 | 128.88 | 124.40 | 125.21 | -1.106% | 316,757 | -12.531% |
| 2026-06-03 | 127.80 | 130.00 | 125.08 | 126.61 | -2.428% | 451,639 | -13.498% |
| 2026-06-02 | 128.95 | 131.59 | 128.95 | 129.76 | -0.062% | 313,392 | -15.598% |
| 2026-06-01 | 132.42 | 133.10 | 125.94 | 129.84 | -3.386% | 335,712 | -15.650% |
| 2026-05-29 | 133.61 | 137.00 | 133.59 | 134.39 | -0.430% | 638,344 | -18.506% |
| 2026-05-28 | 133.75 | 135.23 | 131.80 | 134.97 | +0.379% | 370,426 | -18.856% |
| 2026-05-27 | 136.27 | 136.69 | 133.56 | 134.46 | -0.334% | 402,658 | -18.548% |
| 2026-05-26 | 132.98 | 136.82 | 132.60 | 134.91 | +2.181% | 460,626 | -18.820% |
| 2026-05-22 | 130.47 | 132.85 | 130.11 | 132.03 | +1.781% | 414,681 | -17.049% |
| 2026-05-21 | 128.49 | 131.69 | 125.16 | 129.72 | +0.785% | 546,688 | -15.572% |
| 2026-05-20 | 125.41 | 129.00 | 124.30 | 128.71 | +2.886% | 435,171 | -14.909% |
| 2026-05-19 | 125.51 | 126.31 | 123.75 | 125.10 | -1.325% | 603,740 | -12.454% |
| 2026-05-18 | 126.15 | 129.00 | 126.08 | 126.78 | +1.092% | 418,638 | -13.614% |
| 2026-05-15 | 127.66 | 129.54 | 124.44 | 125.41 | -0.286% | 550,952 | -12.670% |
| 2026-05-14 | 126.28 | 129.00 | 125.61 | 125.77 | +0.520% | 480,580 | -12.920% |
| 2026-05-13 | 128.50 | 129.90 | 125.04 | 125.12 | -3.248% | 449,158 | -12.468% |
| 2026-05-12 | 131.80 | 133.27 | 128.48 | 129.32 | -1.949% | 461,601 | -15.311% |
| 2026-05-11 | 139.23 | 140.21 | 131.87 | 131.89 | -5.421% | 584,331 | -16.961% |
| 2026-05-08 | 137.92 | 141.45 | 135.58 | 139.45 | +1.036% | 706,597 | -21.463% |
| 2026-05-07 | 138.20 | 142.03 | 137.61 | 138.02 | +1.099% | 910,092 | -20.649% |
| 2026-05-06 | 131.46 | 137.91 | 131.17 | 136.52 | +3.984% | 787,266 | -19.777% |
| 2026-05-05 | 124.20 | 133.50 | 122.00 | 131.29 | +12.753% | 1,062,425 | -16.582% |
| 2026-05-04 | 115.45 | 118.53 | 113.67 | 116.44 | +0.866% | 844,993 | -5.943% |
| 2026-05-01 | 119.18 | 119.29 | 115.00 | 115.44 | -2.252% | 568,285 | -5.128% |
| 2026-04-30 | 118.85 | 119.77 | 114.13 | 118.10 | -1.080% | 1,099,217 | -7.265% |
| 2026-04-29 | 128.66 | 129.49 | 118.84 | 119.39 | -7.507% | 781,135 | -8.267% |
| 2026-04-28 | 132.34 | 132.34 | 127.90 | 129.08 | -2.182% | 215,027 | -15.153% |
| 2026-04-27 | 130.56 | 133.54 | 129.77 | 131.96 | +1.375% | 294,969 | -17.005% |
| 2026-04-24 | 130.24 | 132.13 | 129.74 | 130.17 | -0.558% | 338,166 | -15.864% |
| 2026-04-23 | 131.21 | 132.42 | 129.31 | 130.90 | -0.350% | 301,991 | -16.333% |
| 2026-04-22 | 133.42 | 133.87 | 130.67 | 131.36 | -0.958% | 351,056 | -16.626% |
| 2026-04-21 | 134.57 | 138.04 | 132.17 | 132.63 | -0.756% | 367,018 | -17.424% |
| 2026-04-20 | 131.52 | 133.79 | 130.87 | 133.64 | +1.066% | 407,021 | -18.048% |
| 2026-04-17 | 130.71 | 134.71 | 130.71 | 132.23 | +2.839% | 390,290 | -17.175% |
| 2026-04-16 | 129.46 | 129.93 | 127.35 | 128.58 | -1.206% | 297,057 | -14.823% |
| 2026-04-15 | 131.46 | 131.46 | 128.96 | 130.15 | -1.072% | 253,632 | -15.851% |
| 2026-04-14 | 131.04 | 132.89 | 130.00 | 131.56 | +0.643% | 315,037 | -16.753% |
| 2026-04-13 | 127.47 | 131.27 | 126.50 | 130.72 | +1.688% | 429,119 | -16.218% |
| 2026-04-10 | 130.35 | 130.78 | 128.35 | 128.55 | -0.542% | 451,075 | -14.804% |
| 2026-04-09 | 129.93 | 132.39 | 128.97 | 129.25 | -0.783% | 425,606 | -15.265% |
| 2026-04-08 | 129.71 | 132.15 | 127.01 | 130.27 | +3.892% | 560,596 | -15.928% |
| 2026-04-07 | 124.79 | 125.78 | 123.15 | 125.39 | +0.256% | 252,403 | -12.657% |
| 2026-04-06 | 124.15 | 125.31 | 123.49 | 125.07 | -0.064% | 364,781 | -12.433% |
| 2026-04-02 | 126.14 | 129.29 | 123.88 | 125.15 | -2.811% | 521,743 | -12.489% |
| 2026-04-01 | 129.40 | 130.78 | 127.92 | 128.77 | +0.704% | 409,253 | -14.949% |
| 2026-03-31 | 125.78 | 129.27 | 122.66 | 127.87 | +4.137% | 591,369 | -14.351% |
| 2026-03-30 | 124.59 | 127.26 | 121.92 | 122.79 | -0.575% | 523,714 | -10.807% |
| 2026-03-27 | 129.28 | 130.60 | 123.41 | 123.50 | -5.718% | 548,849 | -11.320% |
| 2026-03-26 | 131.70 | 136.30 | 130.03 | 130.99 | -0.411% | 589,886 | -16.391% |
| 2026-03-25 | 128.59 | 132.96 | 128.14 | 131.53 | +3.837% | 519,834 | -16.734% |
| 2026-03-24 | 126.42 | 128.62 | 124.17 | 126.67 | -0.969% | 564,642 | -13.539% |
| 2026-03-23 | 130.40 | 132.66 | 127.91 | 127.91 | +0.717% | 623,967 | -14.377% |
| 2026-03-20 | 133.09 | 133.09 | 125.44 | 127.00 | -2.473% | 1,339,080 | -13.764% |
| 2026-03-19 | 128.40 | 131.91 | 126.27 | 130.22 | +0.069% | 596,592 | -15.896% |
| 2026-03-18 | 133.70 | 133.97 | 129.95 | 130.13 | -3.256% | 628,493 | -15.838% |
| 2026-03-17 | 129.97 | 134.77 | 129.97 | 134.51 | +4.199% | 871,300 | -18.579% |
| 2026-03-16 | 130.89 | 132.99 | 128.79 | 129.09 | -0.424% | 548,695 | -15.160% |
| 2026-03-13 | 136.42 | 136.42 | 128.66 | 129.64 | -4.162% | 1,220,808 | -15.520% |
| 2026-03-12 | 139.80 | 141.94 | 135.11 | 135.27 | -4.760% | 639,754 | -19.036% |
| 2026-03-11 | 141.16 | 142.14 | 138.15 | 142.03 | +0.723% | 730,146 | -22.890% |
| 2026-03-10 | 149.74 | 149.74 | 140.29 | 141.01 | -5.887% | 824,363 | -22.332% |
| 2026-03-09 | 148.23 | 150.89 | 144.92 | 149.83 | +0.719% | 765,265 | -26.904% |
| 2026-03-06 | 148.45 | 150.22 | 145.97 | 148.76 | -2.612% | 1,120,008 | -26.378% |
| 2026-03-05 | 152.00 | 155.06 | 149.46 | 152.75 | -1.401% | 843,179 | -28.301% |
| 2026-03-04 | 153.50 | 155.25 | 151.81 | 154.92 | +1.209% | 427,157 | -29.305% |
| 2026-03-03 | 150.51 | 153.14 | 147.83 | 153.07 | -0.855% | 769,874 | -28.451% |
| 2026-03-02 | 151.39 | 155.00 | 150.36 | 154.39 | +0.253% | 620,094 | -29.063% |
| 2026-02-27 | 155.73 | 156.80 | 153.31 | 154.00 | -2.297% | 542,684 | -28.883% |
| 2026-02-26 | 157.26 | 159.57 | 154.36 | 157.62 | +0.529% | 770,113 | -30.516% |
| 2026-02-25 | 163.79 | 165.63 | 154.94 | 156.79 | -4.315% | 1,354,601 | -30.149% |
| 2026-02-24 | 162.35 | 168.99 | 157.73 | 163.86 | +0.282% | 1,139,668 | -33.162% |
| 2026-02-23 | 163.54 | 166.16 | 161.46 | 163.40 | -0.916% | 561,155 | -32.974% |
| 2026-02-20 | 162.31 | 165.92 | 162.11 | 164.91 | +1.433% | 432,919 | -33.588% |
| 2026-02-19 | 162.21 | 163.82 | 161.54 | 162.58 | -0.288% | 265,903 | -32.636% |
| 2026-02-18 | 163.59 | 166.00 | 162.58 | 163.05 | -0.129% | 411,556 | -32.830% |
| 2026-02-17 | 164.13 | 164.55 | 160.14 | 163.26 | -0.293% | 547,468 | -32.917% |
| 2026-02-13 | 163.65 | 166.12 | 162.86 | 163.74 | +0.233% | 395,788 | -33.113% |
| 2026-02-12 | 167.00 | 169.35 | 162.31 | 163.36 | -1.209% | 452,265 | -32.958% |
| 2026-02-11 | 167.36 | 169.76 | 163.54 | 165.36 | -0.386% | 431,918 | -33.769% |
| 2026-02-10 | 167.07 | 167.65 | 164.94 | 166.00 | -0.246% | 505,634 | -34.024% |
| 2026-02-09 | 167.80 | 170.19 | 166.24 | 166.41 | -1.270% | 650,804 | -34.187% |
| 2026-02-06 | 163.83 | 169.72 | 163.83 | 168.55 | +3.456% | 567,471 | -35.022% |
| 2026-02-05 | 165.82 | 167.15 | 162.16 | 162.92 | -1.517% | 351,172 | -32.777% |
| 2026-02-04 | 163.00 | 167.00 | 161.95 | 165.43 | +2.206% | 500,026 | -33.797% |
| 2026-02-03 | 164.27 | 165.55 | 159.56 | 161.86 | -0.912% | 435,582 | -32.337% |
| 2026-02-02 | 157.66 | 163.88 | 157.46 | 163.35 | +3.840% | 717,909 | -32.954% |
| 2026-01-30 | 156.92 | 159.50 | 154.12 | 157.31 | -0.782% | 590,337 | -30.380% |
| 2026-01-29 | 159.38 | 159.38 | 155.47 | 158.55 | +0.699% | 352,029 | -30.924% |
| 2026-01-28 | 154.53 | 158.51 | 152.89 | 157.45 | +1.522% | 484,811 | -30.441% |
| 2026-01-27 | 156.29 | 156.37 | 154.01 | 155.09 | -0.296% | 315,107 | -29.383% |
| 2026-01-26 | 154.33 | 155.87 | 152.80 | 155.55 | +0.856% | 374,783 | -29.592% |
| 2026-01-23 | 157.26 | 157.26 | 152.43 | 154.23 | -2.026% | 386,781 | -28.989% |
| 2026-01-22 | 158.43 | 159.04 | 156.48 | 157.42 | -0.449% | 298,226 | -30.428% |
| 2026-01-21 | 153.24 | 158.51 | 153.24 | 158.13 | +3.110% | 561,838 | -30.741% |
| 2026-01-20 | 155.45 | 157.33 | 152.18 | 153.36 | -3.474% | 475,738 | -28.586% |
| 2026-01-16 | 158.50 | 160.08 | 158.05 | 158.88 | -0.119% | 433,315 | -31.067% |
| 2026-01-15 | 156.72 | 160.40 | 156.41 | 159.07 | +2.060% | 543,916 | -31.150% |
| 2026-01-14 | 156.62 | 157.01 | 154.58 | 155.86 | -0.275% | 477,360 | -29.732% |
| 2026-01-13 | 155.11 | 158.14 | 154.99 | 156.29 | +0.780% | 530,428 | -29.925% |
| 2026-01-12 | 154.61 | 155.92 | 153.29 | 155.08 | -0.615% | 530,122 | -29.378% |
| 2026-01-09 | 159.48 | 160.84 | 155.07 | 156.04 | -2.206% | 476,335 | -29.813% |
| 2026-01-08 | 158.17 | 160.47 | 158.17 | 159.56 | +0.790% | 616,368 | -31.361% |
| 2026-01-07 | 154.15 | 158.83 | 153.21 | 158.31 | +2.685% | 836,099 | -30.819% |
| 2026-01-06 | 150.00 | 154.50 | 149.05 | 154.17 | +0.850% | 572,070 | -28.962% |
| 2026-01-05 | 149.90 | 155.38 | 149.90 | 152.87 | +1.514% | 387,600 | -28.357% |
| 2026-01-02 | 151.14 | 152.05 | 149.09 | 150.59 | -0.053% | 499,147 | -27.273% |
| 2025-12-31 | 153.86 | 154.13 | 150.57 | 150.67 | -1.780% | 295,785 | -27.311% |
| 2025-12-30 | 155.32 | 156.10 | 153.09 | 153.40 | -1.268% | 311,288 | -28.605% |
| 2025-12-29 | 154.95 | 156.10 | 153.16 | 155.37 | +0.206% | 372,948 | -29.510% |
| 2025-12-26 | 154.32 | 155.35 | 150.71 | 155.05 | -0.039% | 179,024 | -29.365% |
| 2025-12-24 | 155.25 | 156.11 | 154.65 | 155.11 | +0.077% | 150,870 | -29.392% |
| 2025-12-23 | 155.38 | 157.22 | 154.86 | 154.99 | -0.405% | 347,371 | -29.337% |
| 2025-12-22 | 154.49 | 156.58 | 154.11 | 155.62 | +0.797% | 377,917 | -29.623% |
| 2025-12-19 | 151.31 | 154.54 | 151.31 | 154.39 | +1.699% | 1,154,711 | -29.063% |
| 2025-12-18 | 152.89 | 154.83 | 151.20 | 151.81 | -0.125% | 363,511 | -27.857% |
| 2025-12-17 | 151.72 | 155.99 | 151.51 | 152.00 | -0.484% | 429,232 | -27.947% |
| 2025-12-16 | 155.40 | 155.84 | 152.33 | 152.74 | -1.547% | 470,632 | -28.296% |
| 2025-12-15 | 155.50 | 155.90 | 154.08 | 155.14 | +0.349% | 369,656 | -29.406% |
| 2025-12-12 | 155.38 | 155.53 | 153.14 | 154.60 | -0.611% | 436,136 | -29.159% |
| 2025-12-11 | 153.80 | 156.46 | 152.50 | 155.55 | +1.138% | 649,931 | -29.592% |
| 2025-12-10 | 142.00 | 154.65 | 141.40 | 153.80 | +11.603% | 1,529,826 | -28.791% |
| 2025-12-09 | 139.55 | 140.86 | 136.92 | 137.81 | -1.034% | 365,511 | -20.528% |
| 2025-12-08 | 140.73 | 142.56 | 139.07 | 139.25 | -1.241% | 320,560 | -21.350% |
| 2025-12-05 | 141.73 | 142.30 | 139.66 | 141.00 | -0.177% | 241,487 | -22.326% |
| 2025-12-04 | 142.87 | 143.71 | 141.04 | 141.25 | -1.134% | 303,618 | -22.464% |
| 2025-12-03 | 140.39 | 143.38 | 138.33 | 142.87 | +2.043% | 373,474 | -23.343% |
| 2025-12-02 | 139.88 | 140.94 | 138.72 | 140.01 | -0.086% | 353,873 | -21.777% |
| 2025-12-01 | 139.83 | 141.73 | 138.85 | 140.13 | -0.285% | 454,907 | -21.844% |
| 2025-11-28 | 142.02 | 142.20 | 140.06 | 140.53 | -0.446% | 210,738 | -22.066% |
| 2025-11-26 | 141.83 | 142.75 | 141.00 | 141.16 | -1.072% | 572,748 | -22.414% |
| 2025-11-25 | 140.30 | 143.29 | 137.81 | 142.69 | +2.588% | 542,150 | -23.246% |
| 2025-11-24 | 137.45 | 141.31 | 135.26 | 139.09 | +0.086% | 406,261 | -21.260% |
| 2025-11-21 | 133.23 | 139.34 | 133.18 | 138.97 | +5.065% | 548,684 | -21.192% |
| 2025-11-20 | 134.05 | 136.20 | 130.76 | 132.27 | -0.219% | 363,530 | -17.200% |
| 2025-11-19 | 135.63 | 137.00 | 132.51 | 132.56 | -2.494% | 507,060 | -17.381% |
| 2025-11-18 | 135.32 | 137.65 | 133.85 | 135.95 | +0.147% | 442,532 | -19.441% |
| 2025-11-17 | 134.43 | 137.83 | 134.22 | 135.75 | +0.780% | 626,621 | -19.322% |
| 2025-11-14 | 135.22 | 136.94 | 132.82 | 134.70 | -2.058% | 473,688 | -18.693% |
| 2025-11-13 | 139.21 | 141.00 | 136.53 | 137.53 | -2.322% | 648,626 | -20.366% |
| 2025-11-12 | 141.88 | 144.85 | 140.69 | 140.80 | -0.943% | 419,288 | -22.216% |
| 2025-11-11 | 142.25 | 143.21 | 141.04 | 142.14 | -0.070% | 395,453 | -22.949% |
| 2025-11-10 | 142.30 | 143.00 | 139.50 | 142.24 | +0.665% | 512,352 | -23.003% |
| 2025-11-07 | 139.52 | 142.00 | 139.12 | 141.30 | +0.591% | 599,884 | -22.491% |
| 2025-11-06 | 141.00 | 141.75 | 135.86 | 140.47 | -0.594% | 614,892 | -22.033% |
| 2025-11-05 | 140.49 | 142.55 | 138.00 | 141.31 | +2.095% | 613,926 | -22.497% |
| 2025-11-04 | 132.87 | 142.71 | 131.49 | 138.41 | +11.066% | 1,339,383 | -20.873% |
| 2025-11-03 | 126.66 | 127.22 | 123.80 | 124.62 | -1.174% | 646,722 | -12.117% |
| 2025-10-31 | 123.49 | 126.41 | 122.34 | 126.10 | +1.726% | 593,859 | -13.148% |
| 2025-10-30 | 125.21 | 126.36 | 123.33 | 123.96 | -1.148% | 463,544 | -11.649% |
| 2025-10-29 | 127.79 | 129.02 | 124.64 | 125.40 | -1.770% | 533,708 | -12.663% |
| 2025-10-28 | 128.26 | 129.11 | 126.73 | 127.66 | -0.808% | 452,064 | -14.210% |
| 2025-10-27 | 130.15 | 130.47 | 128.11 | 128.70 | -1.129% | 416,551 | -14.903% |
| 2025-10-24 | 131.38 | 131.60 | 129.48 | 130.17 | +0.192% | 333,197 | -15.864% |
| 2025-10-23 | 129.16 | 131.16 | 128.86 | 129.92 | +0.425% | 274,670 | -15.702% |
| 2025-10-22 | 133.12 | 133.38 | 129.02 | 129.37 | -2.897% | 504,766 | -15.344% |
| 2025-10-21 | 131.69 | 135.73 | 130.57 | 133.23 | +1.085% | 642,833 | -17.796% |
| 2025-10-20 | 132.36 | 133.50 | 130.39 | 131.80 | +0.327% | 605,612 | -16.904% |
| 2025-10-17 | 134.03 | 136.00 | 130.09 | 131.37 | -2.284% | 859,837 | -16.632% |
| 2025-10-16 | 137.45 | 138.09 | 134.19 | 134.44 | -1.689% | 804,149 | -18.536% |
| 2025-10-15 | 141.18 | 142.00 | 136.67 | 136.75 | -2.890% | 686,862 | -19.912% |
| 2025-10-14 | 137.01 | 141.10 | 137.01 | 140.82 | +1.397% | 613,007 | -22.227% |
| 2025-10-13 | 137.13 | 140.04 | 136.81 | 138.88 | +2.745% | 435,113 | -21.141% |
| 2025-10-10 | 141.41 | 142.24 | 134.91 | 135.17 | -4.162% | 858,167 | -18.976% |
| 2025-10-09 | 145.97 | 145.97 | 140.05 | 141.04 | -2.731% | 602,627 | -22.348% |
| 2025-10-08 | 144.74 | 147.43 | 142.24 | 145.00 | +1.179% | 621,086 | -24.469% |
| 2025-10-07 | 147.00 | 147.61 | 142.51 | 143.31 | -2.391% | 699,505 | -23.578% |
| 2025-10-06 | 145.40 | 146.95 | 142.60 | 146.82 | +1.374% | 700,505 | -25.405% |
| 2025-10-03 | 143.99 | 147.23 | 142.55 | 144.83 | +1.068% | 510,438 | -24.380% |
| 2025-10-02 | 141.91 | 143.50 | 140.87 | 143.30 | +1.545% | 450,721 | -23.573% |
| 2025-10-01 | 139.69 | 141.95 | 138.17 | 141.12 | +0.477% | 344,483 | -22.392% |
| 2025-09-30 | 137.50 | 140.80 | 136.61 | 140.45 | +2.399% | 661,779 | -22.022% |
| 2025-09-29 | 137.53 | 138.00 | 136.37 | 137.16 | -0.138% | 327,000 | -20.152% |
| 2025-09-26 | 136.16 | 139.06 | 135.86 | 137.35 | +0.770% | 473,824 | -20.262% |
| 2025-09-25 | 135.05 | 136.44 | 133.30 | 136.30 | -0.007% | 442,499 | -19.648% |
| 2025-09-24 | 137.53 | 139.01 | 135.80 | 136.31 | -1.160% | 507,801 | -19.654% |
| 2025-09-23 | 137.31 | 138.81 | 136.89 | 137.91 | +0.539% | 609,412 | -20.586% |
| 2025-09-22 | 134.07 | 137.69 | 132.95 | 137.17 | +1.728% | 480,052 | -20.157% |
| 2025-09-19 | 136.13 | 136.85 | 134.66 | 134.84 | -0.648% | 2,717,627 | -18.778% |
| 2025-09-18 | 135.89 | 137.60 | 134.26 | 135.72 | +0.526% | 511,581 | -19.304% |
| 2025-09-17 | 136.03 | 139.30 | 134.79 | 135.01 | -0.772% | 551,518 | -18.880% |
| 2025-09-16 | 137.52 | 138.70 | 135.75 | 136.06 | -1.291% | 395,461 | -19.506% |
| 2025-09-15 | 138.55 | 140.03 | 136.46 | 137.84 | +0.284% | 466,061 | -20.546% |
| 2025-09-12 | 138.24 | 139.45 | 137.40 | 137.45 | -1.920% | 358,503 | -20.320% |
| 2025-09-11 | 136.98 | 140.60 | 136.53 | 140.14 | +2.652% | 502,956 | -21.850% |
| 2025-09-10 | 137.20 | 141.30 | 135.83 | 136.52 | -1.862% | 689,175 | -19.777% |
| 2025-09-09 | 140.96 | 140.96 | 138.80 | 139.11 | -1.849% | 515,976 | -21.271% |
| 2025-09-08 | 142.00 | 143.03 | 140.22 | 141.73 | +0.170% | 580,725 | -22.726% |
| 2025-09-05 | 141.71 | 143.85 | 138.75 | 141.49 | -0.155% | 1,531,265 | -22.595% |
| 2025-09-04 | 137.48 | 143.02 | 137.08 | 141.71 | +0.191% | 901,418 | -22.715% |
| 2025-09-03 | 141.85 | 142.91 | 140.37 | 141.44 | -0.527% | 391,920 | -22.568% |
| 2025-09-02 | 140.78 | 142.41 | 140.14 | 142.19 | -0.768% | 300,931 | -22.976% |
| 2025-08-29 | 144.70 | 144.70 | 142.25 | 143.29 | -0.534% | 273,562 | -23.568% |
| 2025-08-28 | 145.15 | 145.15 | 142.36 | 144.06 | -0.373% | 315,048 | -23.976% |
| 2025-08-27 | 144.24 | 146.46 | 143.94 | 144.60 | -0.632% | 307,137 | -24.260% |
| 2025-08-26 | 146.47 | 148.20 | 144.86 | 145.52 | -0.465% | 332,027 | -24.739% |
| 2025-08-25 | 146.27 | 147.16 | 144.63 | 146.20 | -1.016% | 362,019 | -25.089% |
| 2025-08-22 | 140.93 | 148.76 | 138.72 | 147.70 | +5.651% | 738,492 | -25.850% |
| 2025-08-21 | 138.85 | 140.36 | 137.66 | 139.80 | +0.208% | 249,474 | -21.660% |
| 2025-08-20 | 140.14 | 140.21 | 138.78 | 139.51 | -0.979% | 238,826 | -21.497% |
| 2025-08-19 | 139.76 | 140.99 | 138.76 | 140.89 | +1.207% | 268,807 | -22.266% |
| 2025-08-18 | 138.91 | 140.67 | 138.90 | 139.21 | +0.440% | 245,025 | -21.327% |
| 2025-08-15 | 140.25 | 140.72 | 138.51 | 138.60 | -1.233% | 289,809 | -20.981% |
| 2025-08-14 | 143.76 | 144.54 | 140.20 | 140.33 | -3.646% | 344,712 | -21.955% |
| 2025-08-13 | 142.49 | 145.64 | 141.43 | 145.64 | +3.430% | 567,576 | -24.801% |
| 2025-08-12 | 137.57 | 141.20 | 136.80 | 140.81 | +3.750% | 401,392 | -22.221% |
| 2025-08-11 | 136.54 | 139.00 | 135.67 | 135.72 | -0.015% | 277,089 | -19.304% |
| 2025-08-08 | 135.70 | 136.71 | 134.63 | 135.74 | +0.787% | 374,775 | -19.316% |
| 2025-08-07 | 138.50 | 138.99 | 133.28 | 134.68 | -1.051% | 596,675 | -18.681% |
| 2025-08-06 | 141.82 | 142.38 | 134.58 | 136.11 | -2.612% | 961,999 | -19.536% |
| 2025-08-05 | 136.87 | 144.66 | 136.87 | 139.76 | +4.595% | 1,303,045 | -21.637% |
| 2025-08-04 | 132.79 | 135.11 | 132.12 | 133.62 | +0.572% | 699,055 | -18.036% |
| 2025-08-01 | 134.59 | 135.08 | 131.36 | 132.86 | -3.585% | 686,823 | -17.567% |
| 2025-07-31 | 135.90 | 138.03 | 135.58 | 137.80 | +0.379% | 628,389 | -20.522% |
| 2025-07-30 | 136.89 | 139.20 | 135.06 | 137.28 | +0.095% | 506,169 | -20.221% |
| 2025-07-29 | 140.18 | 140.38 | 135.56 | 137.15 | -1.303% | 562,572 | -20.146% |
| 2025-07-28 | 139.09 | 140.25 | 137.32 | 138.96 | -0.043% | 540,044 | -21.186% |
| 2025-07-25 | 135.98 | 139.06 | 134.13 | 139.02 | +2.613% | 447,254 | -21.220% |
| 2025-07-24 | 134.87 | 136.01 | 133.82 | 135.48 | +0.059% | 321,874 | -19.161% |
| 2025-07-23 | 132.66 | 136.31 | 132.43 | 135.40 | +2.950% | 523,272 | -19.114% |
| 2025-07-22 | 128.13 | 132.11 | 126.75 | 131.52 | +1.993% | 468,996 | -16.727% |
| 2025-07-21 | 132.90 | 133.34 | 128.41 | 128.95 | -2.451% | 382,885 | -15.068% |
| 2025-07-18 | 134.34 | 134.34 | 131.46 | 132.19 | -0.981% | 454,796 | -17.150% |
| 2025-07-17 | 130.53 | 134.82 | 130.46 | 133.50 | +2.519% | 616,332 | -17.963% |
| 2025-07-16 | 128.09 | 130.43 | 127.52 | 130.22 | +2.093% | 504,729 | -15.896% |
| 2025-07-15 | 131.09 | 131.28 | 127.45 | 127.55 | -1.216% | 548,079 | -14.136% |
| 2025-07-14 | 131.79 | 133.25 | 128.76 | 129.12 | -3.099% | 471,281 | -15.180% |
| 2025-07-11 | 133.07 | 134.58 | 130.92 | 133.25 | -0.656% | 574,302 | -17.809% |
| 2025-07-10 | 130.52 | 135.13 | 129.80 | 134.13 | +2.766% | 671,753 | -18.348% |
| 2025-07-09 | 126.25 | 130.52 | 124.26 | 130.52 | +3.942% | 583,355 | -16.089% |
| 2025-07-08 | 124.76 | 126.89 | 124.41 | 125.57 | +1.463% | 460,923 | -12.782% |
| 2025-07-07 | 125.34 | 126.20 | 123.53 | 123.76 | -2.143% | 356,045 | -11.506% |
| 2025-07-03 | 127.09 | 127.86 | 125.47 | 126.47 | +0.349% | 149,897 | -13.402% |
| 2025-07-02 | 122.90 | 126.60 | 122.33 | 126.03 | +2.430% | 525,837 | -13.100% |
| 2025-07-01 | 118.96 | 124.47 | 118.72 | 123.04 | +2.312% | 360,192 | -10.988% |
| 2025-06-30 | 121.71 | 121.81 | 119.92 | 120.26 | -1.126% | 346,678 | -8.931% |
| 2025-06-27 | 120.00 | 121.91 | 119.08 | 121.63 | +1.604% | 1,724,454 | -9.956% |
| 2025-06-26 | 118.14 | 119.71 | 118.02 | 119.71 | +1.475% | 586,895 | -8.512% |
| 2025-06-25 | 120.25 | 120.68 | 117.87 | 117.97 | -1.741% | 367,660 | -7.163% |
| 2025-06-24 | 122.00 | 122.58 | 119.95 | 120.06 | -0.621% | 538,807 | -8.779% |
| 2025-06-23 | 118.86 | 120.91 | 117.03 | 120.81 | +1.760% | 377,221 | -9.345% |
| 2025-06-20 | 119.94 | 120.92 | 118.41 | 118.72 | -0.545% | 578,146 | -7.749% |
| 2025-06-18 | 118.80 | 121.28 | 118.80 | 119.37 | +0.193% | 364,077 | -8.252% |
| 2025-06-17 | 119.84 | 121.07 | 118.78 | 119.14 | -1.821% | 386,474 | -8.075% |
| 2025-06-16 | 119.29 | 121.48 | 118.87 | 121.35 | +2.935% | 398,803 | -9.749% |
| 2025-06-13 | 118.99 | 119.63 | 117.09 | 117.89 | -2.174% | 308,412 | -7.100% |
| 2025-06-12 | 120.74 | 121.38 | 119.77 | 120.51 | -0.986% | 422,801 | -9.120% |
| 2025-06-11 | 123.54 | 124.20 | 121.12 | 121.71 | -1.338% | 379,028 | -10.016% |
| 2025-06-10 | 123.93 | 124.39 | 122.10 | 123.36 | -0.339% | 310,173 | -11.219% |
| 2025-06-09 | 122.70 | 124.59 | 121.08 | 123.78 | +1.576% | 364,514 | -11.520% |
| 2025-06-06 | 122.63 | 123.01 | 120.67 | 121.86 | +1.129% | 374,684 | -10.126% |
| 2025-06-05 | 118.77 | 121.19 | 118.62 | 120.50 | +1.696% | 618,835 | -9.112% |
| 2025-06-04 | 116.72 | 119.66 | 116.72 | 118.49 | +1.343% | 494,392 | -7.570% |
| 2025-06-03 | 114.00 | 117.10 | 112.87 | 116.92 | +3.652% | 509,094 | -6.329% |
| 2025-06-02 | 113.69 | 113.69 | 111.97 | 112.80 | -1.751% | 332,336 | -2.908% |
| 2025-05-30 | 115.32 | 116.15 | 113.88 | 114.81 | -1.670% | 403,885 | -4.608% |
| 2025-05-29 | 117.07 | 117.65 | 116.06 | 116.76 | -0.111% | 304,068 | -6.201% |
| 2025-05-28 | 118.39 | 119.57 | 116.37 | 116.89 | -1.234% | 317,790 | -6.305% |
| 2025-05-27 | 115.78 | 119.26 | 114.89 | 118.35 | +4.439% | 471,807 | -7.461% |
| 2025-05-23 | 112.15 | 114.71 | 111.07 | 113.32 | -1.031% | 365,930 | -3.353% |
| 2025-05-22 | 113.44 | 115.82 | 112.97 | 114.50 | +0.386% | 304,618 | -4.349% |
| 2025-05-21 | 116.55 | 117.22 | 113.92 | 114.06 | -2.961% | 534,767 | -3.980% |
| 2025-05-20 | 118.34 | 119.24 | 117.20 | 117.54 | -1.002% | 273,810 | -6.823% |
| 2025-05-19 | 116.36 | 118.88 | 116.36 | 118.73 | -0.486% | 283,102 | -7.757% |
| 2025-05-16 | 118.53 | 119.98 | 116.70 | 119.31 | +0.650% | 418,132 | -8.206% |
| 2025-05-15 | 116.26 | 118.88 | 115.41 | 118.54 | +1.290% | 508,555 | -7.609% |
| 2025-05-14 | 118.50 | 120.24 | 116.79 | 117.03 | -1.473% | 546,748 | -6.417% |
| 2025-05-13 | 118.45 | 120.39 | 118.20 | 118.78 | +0.943% | 456,707 | -7.796% |
| 2025-05-12 | 117.49 | 119.50 | 116.93 | 117.67 | +4.689% | 590,742 | -6.926% |
| 2025-05-09 | 112.10 | 113.08 | 111.35 | 112.40 | +0.303% | 604,899 | -2.562% |
| 2025-05-08 | 108.79 | 113.44 | 107.64 | 112.06 | +5.468% | 730,365 | -2.267% |
| 2025-05-07 | 105.87 | 109.17 | 105.27 | 106.25 | +1.229% | 700,103 | +3.078% |
| 2025-05-06 | 102.66 | 106.28 | 99.84 | 104.96 | +2.310% | 754,599 | +4.345% |
| 2025-05-05 | 107.00 | 107.00 | 102.47 | 102.59 | -4.265% | 834,817 | +6.755% |
| 2025-05-02 | 108.00 | 108.91 | 105.96 | 107.16 | +1.583% | 441,548 | +2.202% |
| 2025-05-01 | 106.64 | 106.65 | 104.84 | 105.49 | +0.219% | 356,555 | +3.820% |
| 2025-04-30 | 104.66 | 105.82 | 100.11 | 105.26 | -0.227% | 576,432 | +4.047% |
| 2025-04-29 | 103.35 | 106.69 | 103.35 | 105.50 | +2.051% | 512,146 | +3.810% |
| 2025-04-28 | 103.03 | 105.30 | 101.78 | 103.38 | +0.291% | 489,981 | +5.939% |
| 2025-04-25 | 101.99 | 104.13 | 101.62 | 103.08 | +0.350% | 349,117 | +6.248% |
| 2025-04-24 | 98.94 | 103.39 | 98.30 | 102.72 | +3.905% | 524,812 | +6.620% |
| 2025-04-23 | 97.60 | 101.53 | 96.92 | 98.86 | +4.371% | 626,865 | +10.783% |
| 2025-04-22 | 92.98 | 95.00 | 91.78 | 94.72 | +3.429% | 556,466 | +15.625% |
| 2025-04-21 | 92.80 | 92.95 | 90.20 | 91.58 | -2.854% | 376,303 | +19.589% |
| 2025-04-17 | 95.06 | 96.14 | 93.98 | 94.27 | -1.102% | 387,309 | +16.177% |
| 2025-04-16 | 95.36 | 97.74 | 94.48 | 95.32 | -0.987% | 502,159 | +14.897% |
| 2025-04-15 | 96.00 | 98.71 | 95.77 | 96.27 | 0.000% | 398,539 | +13.763% |