MATX
Matsons, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
231.15USD+2.506%(+5.65)211,291
MATX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 227.46 | 233.66 | 227.46 | 231.11 | +2.488% | 211,291 | 0.000% |
| 2026-10-01 | 219.92 | 227.49 | 219.75 | 225.50 | +2.668% | 246,892 | +2.488% |
| 2026-09-30 | 226.37 | 227.06 | 219.20 | 219.64 | -2.999% | 351,387 | +5.222% |
| 2026-09-29 | 222.09 | 228.59 | 218.71 | 226.43 | +1.334% | 352,379 | +2.067% |
| 2026-09-28 | 220.49 | 226.76 | 218.10 | 223.45 | -0.539% | 235,173 | +3.428% |
| 2026-09-25 | 224.50 | 225.91 | 222.76 | 224.66 | -0.071% | 265,908 | +2.871% |
| 2026-09-24 | 221.91 | 229.20 | 221.91 | 224.82 | +1.311% | 347,037 | +2.798% |
| 2026-09-23 | 226.01 | 227.90 | 220.79 | 221.91 | -2.147% | 235,010 | +4.146% |
| 2026-09-22 | 234.13 | 236.40 | 224.28 | 226.78 | -3.383% | 359,591 | +1.909% |
| 2026-09-21 | 235.25 | 236.20 | 227.73 | 234.72 | +0.773% | 296,396 | -1.538% |
| 2026-09-18 | 235.59 | 235.99 | 229.77 | 232.92 | -0.780% | 675,407 | -0.777% |
| 2026-09-17 | 237.94 | 240.04 | 233.77 | 234.75 | -0.369% | 266,873 | -1.551% |
| 2026-09-16 | 236.82 | 239.30 | 231.18 | 235.62 | -1.249% | 368,192 | -1.914% |
| 2026-09-15 | 235.97 | 240.87 | 235.97 | 238.60 | +0.837% | 428,744 | -3.139% |
| 2026-09-14 | 228.97 | 237.42 | 228.00 | 236.62 | +2.798% | 371,175 | -2.329% |
| 2026-09-11 | 229.61 | 232.42 | 228.72 | 230.18 | +0.961% | 248,469 | +0.404% |
| 2026-09-10 | 226.46 | 228.45 | 223.83 | 227.99 | +0.498% | 258,842 | +1.368% |
| 2026-09-09 | 224.21 | 227.37 | 221.91 | 226.86 | +1.599% | 274,992 | +1.873% |
| 2026-09-08 | 226.00 | 226.20 | 221.38 | 223.29 | -1.020% | 187,294 | +3.502% |
| 2026-09-04 | 222.61 | 227.12 | 222.61 | 225.59 | +1.494% | 232,961 | +2.447% |
| 2026-09-03 | 219.63 | 223.53 | 217.65 | 222.27 | +1.861% | 280,384 | +3.977% |
| 2026-09-02 | 219.63 | 221.03 | 217.65 | 218.21 | -0.479% | 315,582 | +5.912% |
| 2026-09-01 | 223.96 | 225.12 | 218.42 | 219.26 | -2.469% | 250,055 | +5.405% |
| 2026-08-31 | 225.00 | 226.68 | 222.81 | 224.81 | +0.223% | 271,113 | +2.802% |
| 2026-08-28 | 225.40 | 225.80 | 222.54 | 224.31 | +1.009% | 214,761 | +3.032% |
| 2026-08-27 | 220.03 | 224.40 | 220.03 | 222.07 | +0.189% | 238,605 | +4.071% |
| 2026-08-26 | 221.84 | 224.34 | 220.42 | 221.65 | -0.525% | 138,156 | +4.268% |
| 2026-08-25 | 224.30 | 225.97 | 221.34 | 222.82 | +0.063% | 161,633 | +3.720% |
| 2026-08-24 | 224.36 | 226.21 | 220.62 | 222.68 | -0.054% | 428,970 | +3.786% |
| 2026-08-21 | 220.29 | 224.04 | 217.99 | 222.80 | +2.782% | 217,789 | +3.730% |
| 2026-08-20 | 217.06 | 221.73 | 215.71 | 216.77 | -0.683% | 192,084 | +6.615% |
| 2026-08-19 | 220.75 | 222.01 | 217.31 | 218.26 | -0.009% | 218,933 | +5.887% |
| 2026-08-18 | 219.90 | 223.50 | 217.98 | 218.28 | -0.759% | 130,589 | +5.878% |
| 2026-08-17 | 217.33 | 222.14 | 217.33 | 219.95 | +1.220% | 205,642 | +5.074% |
| 2026-08-14 | 214.18 | 220.07 | 214.18 | 217.30 | +1.656% | 176,747 | +6.355% |
| 2026-08-13 | 217.00 | 218.47 | 213.40 | 213.76 | -0.322% | 288,587 | +8.117% |
| 2026-08-12 | 204.92 | 215.84 | 204.50 | 214.45 | +4.912% | 240,256 | +7.769% |
| 2026-08-11 | 208.49 | 209.93 | 202.63 | 204.41 | -2.046% | 276,543 | +13.062% |
| 2026-08-10 | 206.50 | 209.78 | 206.50 | 208.68 | +0.924% | 258,995 | +10.749% |
| 2026-08-07 | 206.07 | 208.51 | 204.55 | 206.77 | +0.247% | 224,574 | +11.772% |
| 2026-08-06 | 203.97 | 208.66 | 201.61 | 206.26 | +0.365% | 284,669 | +12.048% |
| 2026-08-05 | 214.32 | 215.39 | 205.24 | 205.51 | -3.715% | 410,403 | +12.457% |
| 2026-08-04 | 228.00 | 228.00 | 210.05 | 213.44 | +2.887% | 774,953 | +8.279% |
| 2026-08-03 | 204.03 | 208.55 | 200.78 | 207.45 | +2.399% | 328,651 | +11.405% |
| 2026-07-31 | 205.01 | 205.01 | 201.68 | 202.59 | -0.521% | 183,564 | +14.078% |
| 2026-07-30 | 204.06 | 204.25 | 199.38 | 203.65 | +0.897% | 170,314 | +13.484% |
| 2026-07-29 | 202.57 | 204.33 | 198.14 | 201.84 | -0.620% | 417,186 | +14.502% |
| 2026-07-28 | 203.30 | 204.41 | 201.30 | 203.10 | -1.144% | 271,259 | +13.791% |
| 2026-07-27 | 209.67 | 210.99 | 203.28 | 205.45 | -2.431% | 264,185 | +12.490% |
| 2026-07-24 | 214.38 | 214.58 | 210.40 | 210.57 | -1.414% | 168,834 | +9.754% |
| 2026-07-23 | 215.00 | 216.05 | 193.50 | 213.59 | -1.070% | 466,466 | +8.203% |
| 2026-07-22 | 217.23 | 218.90 | 215.73 | 215.90 | -1.501% | 253,743 | +7.045% |
| 2026-07-21 | 220.54 | 224.00 | 218.24 | 219.19 | +0.357% | 421,864 | +5.438% |
| 2026-07-20 | 222.19 | 223.78 | 217.49 | 218.41 | -1.697% | 262,689 | +5.815% |
| 2026-07-17 | 218.66 | 223.34 | 217.34 | 222.18 | -0.613% | 348,581 | +4.019% |
| 2026-07-16 | 215.00 | 230.74 | 214.31 | 223.55 | +7.013% | 556,447 | +3.382% |
| 2026-07-15 | 209.89 | 213.62 | 208.47 | 208.90 | -0.972% | 316,684 | +10.632% |
| 2026-07-14 | 209.02 | 211.52 | 206.15 | 210.95 | +2.827% | 247,661 | +9.557% |
| 2026-07-13 | 206.79 | 209.53 | 202.03 | 205.15 | +0.186% | 179,015 | +12.654% |
| 2026-07-10 | 204.64 | 206.88 | 203.66 | 204.77 | -0.612% | 191,458 | +12.863% |
| 2026-07-09 | 205.73 | 206.92 | 202.78 | 206.03 | +0.635% | 343,036 | +12.173% |
| 2026-07-08 | 198.23 | 204.90 | 198.23 | 204.73 | +3.123% | 394,830 | +12.885% |
| 2026-07-07 | 204.36 | 205.33 | 196.66 | 198.53 | -2.934% | 376,215 | +16.411% |
| 2026-07-06 | 204.32 | 206.08 | 200.44 | 204.53 | +0.491% | 278,034 | +12.996% |
| 2026-07-02 | 204.48 | 205.04 | 197.73 | 203.53 | -0.191% | 472,973 | +13.551% |
| 2026-07-01 | 192.23 | 207.88 | 191.89 | 203.92 | +6.081% | 532,758 | +13.334% |
| 2026-06-30 | 194.81 | 196.20 | 189.48 | 192.23 | -1.162% | 245,453 | +20.226% |
| 2026-06-29 | 193.68 | 195.57 | 191.09 | 194.49 | 0.000% | 385,024 | +18.829% |
| 2026-06-26 | 196.77 | 197.38 | 193.66 | 194.49 | -0.957% | 607,288 | +18.829% |
| 2026-06-25 | 197.24 | 198.70 | 194.08 | 196.37 | +0.399% | 217,469 | +17.691% |
| 2026-06-24 | 196.00 | 198.49 | 193.74 | 195.59 | -0.087% | 371,116 | +18.160% |
| 2026-06-23 | 195.95 | 198.28 | 194.72 | 195.76 | -0.544% | 261,910 | +18.058% |
| 2026-06-22 | 193.91 | 198.99 | 193.91 | 196.83 | +2.923% | 276,855 | +17.416% |
| 2026-06-18 | 191.32 | 195.64 | 189.71 | 191.24 | -1.204% | 569,571 | +20.848% |
| 2026-06-17 | 196.05 | 196.89 | 192.02 | 193.57 | -1.245% | 265,533 | +19.394% |
| 2026-06-16 | 197.01 | 200.28 | 195.47 | 196.01 | +0.425% | 243,482 | +17.907% |
| 2026-06-15 | 202.07 | 202.10 | 194.93 | 195.18 | -3.348% | 310,089 | +18.409% |
| 2026-06-12 | 201.02 | 203.08 | 198.95 | 201.94 | +1.488% | 227,343 | +14.445% |
| 2026-06-11 | 196.17 | 200.85 | 191.45 | 198.98 | +2.869% | 268,502 | +16.147% |
| 2026-06-10 | 192.42 | 195.05 | 190.16 | 193.43 | -0.412% | 236,555 | +19.480% |
| 2026-06-09 | 195.10 | 197.63 | 191.50 | 194.23 | +1.046% | 331,625 | +18.988% |
| 2026-06-08 | 187.94 | 192.62 | 186.04 | 192.22 | +2.616% | 259,185 | +20.232% |
| 2026-06-05 | 185.52 | 192.53 | 183.61 | 187.32 | +0.016% | 262,798 | +23.377% |
| 2026-06-04 | 187.20 | 192.00 | 186.02 | 187.29 | +0.797% | 269,273 | +23.397% |
| 2026-06-03 | 185.34 | 188.33 | 185.04 | 185.81 | -0.668% | 203,098 | +24.380% |
| 2026-06-02 | 187.47 | 189.99 | 186.49 | 187.06 | -0.558% | 225,550 | +23.549% |
| 2026-06-01 | 179.87 | 188.50 | 179.58 | 188.11 | +3.756% | 235,860 | +22.859% |
| 2026-05-29 | 179.21 | 181.88 | 179.21 | 181.30 | +0.360% | 187,678 | +27.474% |
| 2026-05-28 | 183.19 | 185.01 | 179.35 | 180.65 | -1.959% | 132,954 | +27.932% |
| 2026-05-27 | 185.82 | 186.26 | 183.20 | 184.26 | -0.146% | 169,073 | +25.426% |
| 2026-05-26 | 182.24 | 187.00 | 182.24 | 184.53 | +1.479% | 177,684 | +25.243% |
| 2026-05-22 | 182.62 | 182.63 | 177.05 | 181.84 | -0.498% | 203,703 | +27.095% |
| 2026-05-21 | 187.17 | 190.00 | 182.29 | 182.75 | -3.112% | 350,796 | +26.462% |
| 2026-05-20 | 181.35 | 188.63 | 180.07 | 188.62 | +4.754% | 272,824 | +22.527% |
| 2026-05-19 | 182.13 | 183.40 | 177.33 | 180.06 | -2.274% | 230,609 | +28.352% |
| 2026-05-18 | 180.38 | 185.46 | 179.25 | 184.25 | +2.429% | 267,029 | +25.433% |
| 2026-05-15 | 181.00 | 182.59 | 178.61 | 179.88 | -1.300% | 180,847 | +28.480% |
| 2026-05-14 | 182.24 | 182.89 | 178.71 | 182.25 | +0.292% | 174,784 | +26.809% |
| 2026-05-13 | 177.38 | 183.25 | 177.38 | 181.72 | +1.514% | 188,433 | +27.179% |
| 2026-05-12 | 180.19 | 180.38 | 175.50 | 179.01 | -1.594% | 196,172 | +29.105% |
| 2026-05-11 | 183.10 | 184.94 | 181.23 | 181.91 | -0.443% | 154,939 | +27.046% |
| 2026-05-08 | 180.14 | 183.10 | 178.11 | 182.72 | +1.432% | 169,077 | +26.483% |
| 2026-05-07 | 183.73 | 185.29 | 176.99 | 180.14 | -1.954% | 318,397 | +28.295% |
| 2026-05-06 | 189.55 | 189.99 | 182.43 | 183.73 | -1.885% | 304,129 | +25.788% |
| 2026-05-05 | 169.13 | 187.26 | 161.57 | 187.26 | +9.618% | 481,305 | +23.417% |
| 2026-05-04 | 172.25 | 172.25 | 168.34 | 170.83 | -1.567% | 309,654 | +35.287% |
| 2026-05-01 | 174.72 | 174.72 | 171.63 | 173.55 | -0.505% | 174,102 | +33.166% |
| 2026-04-30 | 173.78 | 175.37 | 171.63 | 174.43 | +0.623% | 238,768 | +32.494% |
| 2026-04-29 | 175.13 | 176.54 | 170.74 | 173.35 | -1.231% | 222,284 | +33.320% |
| 2026-04-28 | 177.62 | 178.75 | 175.19 | 175.51 | -0.690% | 162,169 | +31.679% |
| 2026-04-27 | 175.92 | 180.88 | 174.20 | 176.73 | +2.559% | 293,948 | +30.770% |
| 2026-04-24 | 174.68 | 175.23 | 171.46 | 172.32 | +1.151% | 227,292 | +34.117% |
| 2026-04-23 | 171.73 | 173.93 | 170.06 | 170.36 | -0.246% | 169,507 | +35.660% |
| 2026-04-22 | 171.07 | 171.30 | 167.35 | 170.78 | +0.059% | 187,331 | +35.326% |
| 2026-04-21 | 177.76 | 179.70 | 168.54 | 170.68 | -3.587% | 352,783 | +35.405% |
| 2026-04-20 | 175.79 | 179.31 | 175.51 | 177.03 | +0.272% | 232,763 | +30.548% |
| 2026-04-17 | 177.12 | 180.21 | 175.77 | 176.55 | +1.099% | 270,421 | +30.903% |
| 2026-04-16 | 169.92 | 174.82 | 169.92 | 174.63 | +2.422% | 235,618 | +32.343% |
| 2026-04-15 | 169.82 | 171.71 | 168.89 | 170.50 | -0.455% | 268,650 | +35.548% |
| 2026-04-14 | 172.43 | 173.83 | 170.53 | 171.28 | -0.696% | 189,150 | +34.931% |
| 2026-04-13 | 170.39 | 172.55 | 168.76 | 172.48 | +0.706% | 139,215 | +33.992% |
| 2026-04-10 | 172.62 | 172.70 | 170.64 | 171.27 | -0.482% | 144,725 | +34.939% |
| 2026-04-09 | 172.36 | 174.44 | 171.07 | 172.10 | -0.226% | 190,899 | +34.288% |
| 2026-04-08 | 174.80 | 176.93 | 170.06 | 172.49 | +2.605% | 303,972 | +33.985% |
| 2026-04-07 | 166.48 | 168.95 | 165.96 | 168.11 | +0.604% | 223,086 | +37.475% |
| 2026-04-06 | 165.32 | 167.27 | 162.22 | 167.10 | +0.427% | 206,966 | +38.306% |
| 2026-04-02 | 161.92 | 167.89 | 161.92 | 166.39 | +0.897% | 322,770 | +38.897% |
| 2026-04-01 | 165.00 | 168.57 | 164.77 | 164.91 | +0.592% | 201,186 | +40.143% |
| 2026-03-31 | 159.41 | 164.09 | 158.82 | 163.94 | +4.181% | 226,371 | +40.972% |
| 2026-03-30 | 159.06 | 160.65 | 156.60 | 157.36 | -0.424% | 232,946 | +46.867% |
| 2026-03-27 | 160.79 | 163.21 | 157.84 | 158.03 | -3.192% | 299,897 | +46.244% |
| 2026-03-26 | 162.50 | 165.20 | 162.50 | 163.24 | -0.645% | 165,060 | +41.577% |
| 2026-03-25 | 164.92 | 164.92 | 160.53 | 164.30 | +0.711% | 211,449 | +40.663% |
| 2026-03-24 | 158.73 | 165.71 | 158.73 | 163.14 | +2.001% | 217,395 | +41.664% |
| 2026-03-23 | 159.22 | 162.57 | 157.74 | 159.94 | +3.141% | 339,375 | +44.498% |
| 2026-03-20 | 158.38 | 160.41 | 153.96 | 155.07 | -1.954% | 758,935 | +49.036% |
| 2026-03-19 | 153.80 | 158.56 | 153.00 | 158.16 | +1.326% | 302,568 | +46.124% |
| 2026-03-18 | 155.18 | 157.57 | 152.10 | 156.09 | +0.599% | 408,730 | +48.062% |
| 2026-03-17 | 153.25 | 155.36 | 151.26 | 155.16 | +2.531% | 227,939 | +48.949% |
| 2026-03-16 | 151.86 | 152.74 | 150.03 | 151.33 | +1.062% | 284,297 | +52.719% |
| 2026-03-13 | 149.41 | 151.47 | 147.57 | 149.74 | +0.335% | 289,278 | +54.341% |
| 2026-03-12 | 150.83 | 153.75 | 143.64 | 149.24 | -3.053% | 552,170 | +54.858% |
| 2026-03-11 | 156.09 | 156.19 | 152.15 | 153.94 | -1.799% | 241,502 | +50.130% |
| 2026-03-10 | 153.61 | 159.20 | 153.00 | 156.76 | +2.177% | 329,698 | +47.429% |
| 2026-03-09 | 148.67 | 153.54 | 146.84 | 153.42 | +0.281% | 393,808 | +50.639% |
| 2026-03-06 | 153.42 | 154.28 | 151.69 | 152.99 | -3.628% | 336,062 | +51.062% |
| 2026-03-05 | 166.13 | 167.11 | 157.00 | 158.75 | -5.156% | 482,119 | +45.581% |
| 2026-03-04 | 168.36 | 170.52 | 166.36 | 167.38 | -0.682% | 250,014 | +38.075% |
| 2026-03-03 | 167.08 | 170.14 | 163.01 | 168.53 | -1.583% | 410,602 | +37.133% |
| 2026-03-02 | 165.22 | 171.71 | 163.76 | 171.24 | +3.076% | 311,447 | +34.963% |
| 2026-02-27 | 167.00 | 167.75 | 164.49 | 166.13 | -1.442% | 341,068 | +39.114% |
| 2026-02-26 | 169.69 | 173.10 | 166.85 | 168.56 | -0.876% | 396,473 | +37.108% |
| 2026-02-25 | 177.51 | 177.51 | 167.91 | 170.05 | +1.832% | 493,019 | +35.907% |
| 2026-02-24 | 164.42 | 168.69 | 163.91 | 166.99 | +1.588% | 264,879 | +38.398% |
| 2026-02-23 | 167.00 | 167.00 | 161.31 | 164.38 | -2.009% | 263,823 | +40.595% |
| 2026-02-20 | 163.82 | 168.96 | 163.45 | 167.75 | +1.883% | 230,882 | +37.770% |
| 2026-02-19 | 166.07 | 167.95 | 164.18 | 164.65 | -1.684% | 252,155 | +40.364% |
| 2026-02-18 | 164.32 | 168.94 | 164.32 | 167.47 | +1.466% | 183,904 | +38.001% |
| 2026-02-17 | 163.30 | 166.53 | 162.26 | 165.05 | +1.770% | 238,898 | +40.024% |
| 2026-02-13 | 158.36 | 162.60 | 157.19 | 162.18 | +2.516% | 220,180 | +42.502% |
| 2026-02-12 | 164.41 | 165.50 | 153.82 | 158.20 | -2.808% | 340,042 | +46.087% |
| 2026-02-11 | 162.52 | 164.97 | 158.23 | 162.77 | +1.313% | 182,221 | +41.986% |
| 2026-02-10 | 161.40 | 162.79 | 160.06 | 160.66 | -0.772% | 203,793 | +43.850% |
| 2026-02-09 | 162.15 | 163.06 | 161.22 | 161.91 | -0.632% | 176,772 | +42.740% |
| 2026-02-06 | 160.07 | 163.78 | 159.77 | 162.94 | +1.959% | 245,340 | +41.837% |
| 2026-02-05 | 161.90 | 162.67 | 158.23 | 159.81 | -1.915% | 352,148 | +44.615% |
| 2026-02-04 | 166.72 | 169.20 | 161.84 | 162.93 | -1.410% | 388,731 | +41.846% |
| 2026-02-03 | 166.06 | 169.09 | 162.40 | 165.26 | -0.278% | 293,669 | +39.846% |
| 2026-02-02 | 160.17 | 165.92 | 159.90 | 165.72 | +3.381% | 373,983 | +39.458% |
| 2026-01-30 | 160.17 | 161.73 | 158.94 | 160.30 | -0.601% | 319,199 | +44.173% |
| 2026-01-29 | 158.98 | 161.27 | 157.44 | 161.27 | +1.453% | 218,334 | +43.306% |
| 2026-01-28 | 159.47 | 161.75 | 158.62 | 158.96 | +0.025% | 247,362 | +45.389% |
| 2026-01-27 | 160.39 | 161.95 | 158.18 | 158.92 | +0.031% | 257,294 | +45.425% |
| 2026-01-26 | 158.99 | 160.00 | 156.90 | 158.87 | -0.044% | 279,722 | +45.471% |
| 2026-01-23 | 161.03 | 162.22 | 157.46 | 158.94 | -0.848% | 389,515 | +45.407% |
| 2026-01-22 | 156.58 | 161.84 | 155.26 | 160.30 | +2.948% | 599,696 | +44.173% |
| 2026-01-21 | 151.15 | 157.79 | 149.04 | 155.71 | +7.653% | 415,147 | +48.423% |
| 2026-01-20 | 144.80 | 146.88 | 144.07 | 144.64 | -1.108% | 298,345 | +59.783% |
| 2026-01-16 | 145.70 | 147.44 | 145.24 | 146.26 | +0.199% | 397,519 | +58.013% |
| 2026-01-15 | 141.70 | 146.69 | 138.01 | 145.97 | +10.650% | 686,907 | +58.327% |
| 2026-01-14 | 130.63 | 132.32 | 129.36 | 131.92 | +1.018% | 184,735 | +75.190% |
| 2026-01-13 | 132.20 | 133.41 | 130.36 | 130.59 | -1.255% | 183,295 | +76.974% |
| 2026-01-12 | 130.72 | 133.22 | 130.72 | 132.25 | +0.189% | 254,207 | +74.752% |
| 2026-01-09 | 131.32 | 133.21 | 129.82 | 132.00 | +0.694% | 302,175 | +75.083% |
| 2026-01-08 | 129.28 | 131.45 | 128.94 | 131.09 | +0.653% | 310,728 | +76.299% |
| 2026-01-07 | 129.99 | 130.49 | 127.44 | 130.24 | +0.797% | 271,665 | +77.449% |
| 2026-01-06 | 127.06 | 129.39 | 126.25 | 129.21 | +2.239% | 285,475 | +78.864% |
| 2026-01-05 | 123.61 | 128.59 | 123.61 | 126.38 | +2.158% | 334,848 | +82.869% |
| 2026-01-02 | 124.10 | 124.97 | 122.34 | 123.71 | +0.130% | 184,299 | +86.816% |
| 2025-12-31 | 124.41 | 124.54 | 123.24 | 123.55 | -0.627% | 174,077 | +87.058% |
| 2025-12-30 | 125.03 | 125.39 | 123.90 | 124.33 | -0.695% | 176,388 | +85.884% |
| 2025-12-29 | 125.21 | 125.55 | 123.58 | 125.20 | +0.136% | 169,795 | +84.593% |
| 2025-12-26 | 124.00 | 125.39 | 124.00 | 125.03 | +0.377% | 151,244 | +84.844% |
| 2025-12-24 | 123.81 | 125.15 | 123.69 | 124.56 | +0.525% | 89,034 | +85.541% |
| 2025-12-23 | 122.66 | 124.39 | 122.16 | 123.91 | +0.642% | 278,654 | +86.514% |
| 2025-12-22 | 124.46 | 125.87 | 122.13 | 123.12 | -1.251% | 332,520 | +87.711% |
| 2025-12-19 | 126.15 | 126.86 | 123.27 | 124.68 | -2.242% | 1,176,173 | +85.363% |
| 2025-12-18 | 124.78 | 129.47 | 123.95 | 127.54 | +2.681% | 586,970 | +81.206% |
| 2025-12-17 | 122.97 | 125.50 | 122.97 | 124.21 | +0.567% | 317,195 | +86.064% |
| 2025-12-16 | 121.78 | 125.20 | 121.78 | 123.51 | +1.688% | 529,532 | +87.118% |
| 2025-12-15 | 120.28 | 121.85 | 119.98 | 121.46 | +1.734% | 259,755 | +90.277% |
| 2025-12-12 | 122.65 | 123.49 | 118.20 | 119.39 | -2.594% | 312,130 | +93.576% |
| 2025-12-11 | 121.35 | 122.98 | 121.05 | 122.57 | +1.474% | 305,368 | +88.553% |
| 2025-12-10 | 116.36 | 122.52 | 116.28 | 120.79 | +3.798% | 447,588 | +91.332% |
| 2025-12-09 | 115.20 | 117.11 | 115.20 | 116.37 | +1.156% | 240,942 | +98.599% |
| 2025-12-08 | 117.37 | 117.37 | 114.79 | 115.04 | -1.160% | 197,653 | +100.895% |
| 2025-12-05 | 113.75 | 116.50 | 113.75 | 116.39 | +2.276% | 229,627 | +98.565% |
| 2025-12-04 | 114.77 | 115.46 | 113.51 | 113.80 | -0.315% | 233,423 | +103.084% |
| 2025-12-03 | 112.35 | 116.11 | 112.35 | 114.16 | +2.358% | 357,656 | +102.444% |
| 2025-12-02 | 111.74 | 111.89 | 109.47 | 111.53 | -0.215% | 340,176 | +107.218% |
| 2025-12-01 | 108.46 | 111.90 | 108.46 | 111.77 | +2.560% | 291,064 | +106.773% |
| 2025-11-28 | 109.22 | 110.23 | 108.78 | 108.98 | -0.147% | 75,613 | +112.066% |
| 2025-11-26 | 108.51 | 111.19 | 108.22 | 109.14 | -0.046% | 349,698 | +111.756% |
| 2025-11-25 | 105.51 | 110.31 | 105.46 | 109.19 | +3.813% | 355,483 | +111.659% |
| 2025-11-24 | 105.06 | 107.01 | 104.28 | 105.18 | -0.029% | 324,334 | +119.728% |
| 2025-11-21 | 102.76 | 107.74 | 102.42 | 105.21 | +3.097% | 549,599 | +119.665% |
| 2025-11-20 | 104.74 | 106.36 | 101.98 | 102.05 | -1.487% | 387,356 | +126.467% |
| 2025-11-19 | 104.13 | 104.91 | 103.07 | 103.59 | -0.662% | 192,274 | +123.101% |
| 2025-11-18 | 103.64 | 105.04 | 102.45 | 104.28 | -0.363% | 215,869 | +121.624% |
| 2025-11-17 | 106.74 | 106.74 | 103.41 | 104.66 | -2.040% | 243,557 | +120.820% |
| 2025-11-14 | 105.99 | 107.57 | 104.79 | 106.84 | +0.225% | 284,091 | +116.314% |
| 2025-11-13 | 109.22 | 111.14 | 106.28 | 106.60 | -3.240% | 477,064 | +116.801% |
| 2025-11-12 | 108.42 | 111.15 | 108.42 | 110.17 | +1.577% | 384,616 | +109.776% |
| 2025-11-11 | 109.08 | 109.09 | 106.39 | 108.46 | -0.605% | 267,200 | +113.083% |
| 2025-11-10 | 111.71 | 112.25 | 108.90 | 109.12 | -1.570% | 379,031 | +111.794% |
| 2025-11-07 | 110.82 | 114.44 | 109.00 | 110.86 | +2.743% | 531,266 | +108.470% |
| 2025-11-06 | 108.36 | 109.24 | 106.44 | 107.90 | -1.739% | 519,767 | +114.189% |
| 2025-11-05 | 103.00 | 113.93 | 101.44 | 109.81 | +11.971% | 791,860 | +110.464% |
| 2025-11-04 | 99.34 | 99.72 | 97.63 | 98.07 | -1.891% | 324,995 | +135.658% |
| 2025-11-03 | 100.53 | 102.47 | 99.31 | 99.96 | -0.981% | 417,990 | +131.202% |
| 2025-10-31 | 97.36 | 101.38 | 96.70 | 100.95 | +3.719% | 472,541 | +128.935% |
| 2025-10-30 | 97.99 | 99.38 | 97.03 | 97.33 | -1.148% | 248,624 | +137.450% |
| 2025-10-29 | 98.47 | 100.85 | 97.90 | 98.46 | +0.768% | 323,377 | +134.725% |
| 2025-10-28 | 98.50 | 100.76 | 97.61 | 97.71 | -0.296% | 467,532 | +136.526% |
| 2025-10-27 | 94.22 | 98.13 | 94.19 | 98.00 | +5.128% | 400,330 | +135.827% |
| 2025-10-24 | 94.22 | 94.27 | 93.12 | 93.22 | -0.629% | 192,469 | +147.919% |
| 2025-10-23 | 93.90 | 95.01 | 92.64 | 93.81 | +0.407% | 254,673 | +146.360% |
| 2025-10-22 | 94.98 | 95.08 | 93.27 | 93.43 | -1.424% | 212,897 | +147.362% |
| 2025-10-21 | 94.09 | 95.42 | 94.03 | 94.78 | +0.328% | 285,874 | +143.838% |
| 2025-10-20 | 94.62 | 95.59 | 93.96 | 94.47 | -0.021% | 182,626 | +144.639% |
| 2025-10-17 | 94.00 | 95.02 | 93.11 | 94.49 | +0.660% | 279,937 | +144.587% |
| 2025-10-16 | 95.17 | 95.96 | 93.70 | 93.87 | -0.782% | 331,098 | +146.202% |
| 2025-10-15 | 93.23 | 95.71 | 93.14 | 94.61 | +1.753% | 464,370 | +144.277% |
| 2025-10-14 | 88.59 | 93.19 | 88.59 | 92.98 | +3.185% | 405,199 | +148.559% |
| 2025-10-13 | 89.46 | 91.13 | 88.50 | 90.11 | +2.340% | 587,777 | +156.475% |
| 2025-10-10 | 92.04 | 92.04 | 86.97 | 88.05 | -6.469% | 760,143 | +162.476% |
| 2025-10-09 | 97.57 | 97.57 | 94.06 | 94.14 | -3.416% | 330,401 | +145.496% |
| 2025-10-08 | 96.54 | 97.77 | 95.22 | 97.47 | +1.215% | 305,357 | +137.109% |
| 2025-10-07 | 98.16 | 99.60 | 96.22 | 96.30 | -2.481% | 363,318 | +139.990% |
| 2025-10-06 | 101.08 | 101.08 | 98.74 | 98.75 | -1.634% | 309,193 | +134.035% |
| 2025-10-03 | 99.85 | 101.49 | 99.85 | 100.39 | +0.996% | 234,115 | +130.212% |
| 2025-10-02 | 98.23 | 99.44 | 98.10 | 99.40 | +0.617% | 241,589 | +132.505% |
| 2025-10-01 | 98.07 | 99.57 | 97.37 | 98.79 | +0.203% | 274,324 | +133.941% |
| 2025-09-30 | 98.42 | 98.82 | 97.13 | 98.59 | -1.301% | 368,515 | +134.415% |
| 2025-09-29 | 103.06 | 103.06 | 99.75 | 99.89 | -2.812% | 312,500 | +131.365% |
| 2025-09-26 | 103.06 | 104.10 | 102.53 | 102.78 | -0.339% | 166,892 | +124.859% |
| 2025-09-25 | 103.84 | 104.01 | 102.01 | 103.13 | -0.913% | 192,647 | +124.096% |
| 2025-09-24 | 105.38 | 105.93 | 103.83 | 104.08 | -1.140% | 208,655 | +122.050% |
| 2025-09-23 | 104.78 | 105.92 | 104.46 | 105.28 | +0.544% | 210,581 | +119.519% |
| 2025-09-22 | 103.68 | 105.35 | 103.19 | 104.71 | +0.916% | 279,780 | +120.714% |
| 2025-09-19 | 106.63 | 106.88 | 103.44 | 103.76 | -3.497% | 1,182,150 | +122.735% |
| 2025-09-18 | 106.91 | 108.34 | 105.80 | 107.52 | +1.329% | 379,696 | +114.946% |
| 2025-09-17 | 105.82 | 109.70 | 105.62 | 106.11 | +0.645% | 394,937 | +117.802% |
| 2025-09-16 | 105.80 | 105.80 | 104.01 | 105.43 | +0.304% | 284,588 | +119.207% |
| 2025-09-15 | 104.47 | 105.56 | 104.11 | 105.11 | +1.713% | 279,361 | +119.874% |
| 2025-09-12 | 105.38 | 105.83 | 103.22 | 103.34 | -2.427% | 226,158 | +123.640% |
| 2025-09-11 | 103.32 | 106.46 | 103.32 | 105.91 | +2.785% | 260,934 | +118.214% |
| 2025-09-10 | 102.71 | 104.12 | 101.54 | 103.04 | -0.339% | 254,802 | +124.292% |
| 2025-09-09 | 104.58 | 104.69 | 103.22 | 103.39 | -1.213% | 244,294 | +123.532% |
| 2025-09-08 | 105.83 | 105.83 | 103.23 | 104.66 | -0.853% | 294,904 | +120.820% |
| 2025-09-05 | 104.01 | 106.00 | 104.01 | 105.56 | +1.121% | 277,114 | +118.937% |
| 2025-09-04 | 102.80 | 104.47 | 101.97 | 104.39 | +2.283% | 324,165 | +121.391% |
| 2025-09-03 | 102.28 | 102.81 | 100.28 | 102.06 | -0.215% | 353,879 | +126.445% |
| 2025-09-02 | 102.00 | 103.13 | 101.58 | 102.28 | -1.701% | 386,991 | +125.958% |
| 2025-08-29 | 105.34 | 105.74 | 103.81 | 104.05 | -1.328% | 347,466 | +122.114% |
| 2025-08-28 | 107.51 | 107.51 | 103.46 | 105.45 | +0.133% | 256,244 | +119.165% |
| 2025-08-27 | 104.36 | 105.70 | 103.97 | 105.31 | +0.525% | 196,184 | +119.457% |
| 2025-08-26 | 103.99 | 105.14 | 103.20 | 104.76 | +0.750% | 228,513 | +120.609% |
| 2025-08-25 | 106.00 | 106.00 | 103.89 | 103.98 | -2.192% | 215,782 | +122.264% |
| 2025-08-22 | 103.70 | 107.17 | 103.04 | 106.31 | +3.284% | 431,097 | +117.393% |
| 2025-08-21 | 100.75 | 103.02 | 100.51 | 102.93 | +1.239% | 376,840 | +124.531% |
| 2025-08-20 | 105.28 | 105.28 | 101.47 | 101.67 | -3.667% | 531,424 | +127.314% |
| 2025-08-19 | 105.14 | 108.29 | 104.69 | 105.54 | +0.342% | 251,631 | +118.979% |
| 2025-08-18 | 104.59 | 105.95 | 104.50 | 105.18 | +0.191% | 283,888 | +119.728% |
| 2025-08-15 | 105.30 | 105.50 | 103.86 | 104.98 | +0.315% | 318,907 | +120.147% |
| 2025-08-14 | 108.61 | 108.61 | 104.19 | 104.65 | -4.786% | 395,232 | +120.841% |
| 2025-08-13 | 108.40 | 110.09 | 108.28 | 109.91 | +1.721% | 297,071 | +110.272% |
| 2025-08-12 | 105.12 | 108.43 | 104.37 | 108.05 | +4.275% | 340,602 | +113.892% |
| 2025-08-11 | 107.11 | 108.18 | 103.23 | 103.62 | -3.555% | 456,315 | +123.036% |
| 2025-08-08 | 110.27 | 110.65 | 107.30 | 107.44 | -2.389% | 413,308 | +115.106% |
| 2025-08-07 | 113.28 | 114.00 | 109.76 | 110.07 | -3.303% | 238,651 | +109.966% |
| 2025-08-06 | 111.79 | 114.24 | 111.73 | 113.83 | +1.980% | 398,920 | +103.031% |
| 2025-08-05 | 108.68 | 111.62 | 108.68 | 111.62 | +2.762% | 334,363 | +107.051% |
| 2025-08-04 | 107.91 | 110.77 | 107.90 | 108.62 | +0.481% | 393,204 | +112.769% |
| 2025-08-01 | 114.49 | 114.49 | 105.99 | 108.10 | +1.236% | 1,005,269 | +113.793% |
| 2025-07-31 | 105.51 | 107.69 | 105.51 | 106.78 | +0.263% | 561,734 | +116.436% |
| 2025-07-30 | 107.62 | 108.00 | 105.61 | 106.50 | -0.875% | 422,719 | +117.005% |
| 2025-07-29 | 107.96 | 108.64 | 107.43 | 107.44 | -0.445% | 320,863 | +115.106% |
| 2025-07-28 | 109.88 | 109.94 | 107.44 | 107.92 | -1.362% | 280,404 | +114.149% |
| 2025-07-25 | 109.39 | 109.86 | 108.38 | 109.41 | +0.570% | 268,307 | +111.233% |
| 2025-07-24 | 108.59 | 109.57 | 107.88 | 108.79 | -0.138% | 260,433 | +112.437% |
| 2025-07-23 | 107.28 | 109.86 | 107.00 | 108.94 | +3.134% | 318,778 | +112.144% |
| 2025-07-22 | 105.27 | 107.15 | 104.44 | 105.63 | +1.081% | 497,257 | +118.792% |
| 2025-07-21 | 105.10 | 105.99 | 104.05 | 104.50 | +0.077% | 402,069 | +121.158% |
| 2025-07-18 | 109.02 | 109.29 | 103.40 | 104.42 | -6.450% | 540,414 | +121.327% |
| 2025-07-17 | 110.89 | 112.97 | 110.89 | 111.62 | +0.269% | 394,755 | +107.051% |
| 2025-07-16 | 110.76 | 112.25 | 109.60 | 111.32 | +0.971% | 307,247 | +107.609% |
| 2025-07-15 | 113.65 | 114.00 | 110.24 | 110.25 | -2.889% | 353,188 | +109.624% |
| 2025-07-14 | 115.72 | 115.72 | 111.92 | 113.53 | -2.382% | 398,635 | +103.567% |
| 2025-07-11 | 113.33 | 116.61 | 113.04 | 116.30 | +2.458% | 312,845 | +98.719% |
| 2025-07-10 | 112.27 | 115.44 | 112.16 | 113.51 | +1.231% | 454,470 | +103.603% |
| 2025-07-09 | 112.65 | 113.26 | 110.48 | 112.13 | -0.585% | 270,210 | +106.109% |
| 2025-07-08 | 110.80 | 113.83 | 110.19 | 112.79 | +2.257% | 491,904 | +104.903% |
| 2025-07-07 | 112.32 | 114.80 | 110.29 | 110.30 | -2.519% | 293,404 | +109.529% |
| 2025-07-03 | 115.51 | 115.51 | 112.42 | 113.15 | -1.403% | 149,579 | +104.251% |
| 2025-07-02 | 115.40 | 115.40 | 113.81 | 114.76 | +0.297% | 337,763 | +101.386% |
| 2025-07-01 | 110.60 | 116.55 | 110.39 | 114.42 | +2.757% | 462,242 | +101.984% |
| 2025-06-30 | 112.36 | 112.39 | 109.63 | 111.35 | -0.563% | 461,650 | +107.553% |
| 2025-06-27 | 111.10 | 112.54 | 109.80 | 111.98 | +3.046% | 588,535 | +106.385% |
| 2025-06-26 | 109.32 | 109.73 | 107.60 | 108.67 | -0.101% | 306,672 | +112.671% |
| 2025-06-25 | 110.52 | 110.97 | 108.34 | 108.78 | -1.929% | 277,281 | +112.456% |
| 2025-06-24 | 112.51 | 112.51 | 110.45 | 110.92 | -0.698% | 291,663 | +108.357% |
| 2025-06-23 | 109.77 | 111.81 | 109.03 | 111.70 | +1.675% | 234,124 | +106.902% |
| 2025-06-20 | 111.50 | 111.50 | 108.39 | 109.86 | -0.687% | 576,244 | +110.368% |
| 2025-06-18 | 110.00 | 112.05 | 110.00 | 110.62 | +0.536% | 261,433 | +108.922% |
| 2025-06-17 | 110.54 | 112.34 | 110.03 | 110.03 | -1.645% | 349,523 | +110.043% |
| 2025-06-16 | 113.97 | 113.97 | 111.46 | 111.87 | -0.525% | 329,589 | +106.588% |
| 2025-06-13 | 112.23 | 114.20 | 112.23 | 112.46 | -1.859% | 355,195 | +105.504% |
| 2025-06-12 | 113.61 | 114.59 | 112.60 | 114.59 | +0.157% | 309,256 | +101.684% |
| 2025-06-11 | 115.49 | 117.00 | 113.80 | 114.41 | +0.333% | 468,738 | +102.002% |
| 2025-06-10 | 115.49 | 116.33 | 113.31 | 114.03 | -0.402% | 308,613 | +102.675% |
| 2025-06-09 | 113.99 | 116.18 | 112.95 | 114.49 | +1.247% | 332,243 | +101.860% |
| 2025-06-06 | 114.54 | 114.80 | 111.76 | 113.08 | +0.883% | 345,282 | +104.377% |
| 2025-06-05 | 112.18 | 113.36 | 111.60 | 112.09 | -0.515% | 373,046 | +106.183% |
| 2025-06-04 | 113.14 | 114.47 | 112.42 | 112.67 | -0.670% | 299,785 | +105.121% |
| 2025-06-03 | 111.60 | 114.13 | 111.14 | 113.43 | +1.522% | 309,503 | +103.747% |
| 2025-06-02 | 112.08 | 112.48 | 109.98 | 111.73 | -0.992% | 385,591 | +106.847% |
| 2025-05-30 | 113.55 | 113.79 | 111.22 | 112.85 | +0.777% | 373,850 | +104.794% |
| 2025-05-29 | 112.40 | 113.93 | 111.13 | 111.98 | +0.983% | 486,817 | +106.385% |
| 2025-05-28 | 111.77 | 112.31 | 110.69 | 110.89 | -0.743% | 339,128 | +108.414% |
| 2025-05-27 | 110.89 | 112.77 | 110.17 | 111.72 | +2.317% | 348,629 | +106.865% |
| 2025-05-23 | 107.38 | 109.56 | 106.90 | 109.19 | -1.444% | 241,184 | +111.659% |
| 2025-05-22 | 110.42 | 111.75 | 109.35 | 110.79 | -0.261% | 257,981 | +108.602% |
| 2025-05-21 | 113.08 | 114.35 | 110.93 | 111.08 | -3.960% | 351,841 | +108.057% |
| 2025-05-20 | 118.00 | 118.70 | 114.58 | 115.66 | -2.157% | 335,516 | +99.818% |
| 2025-05-19 | 114.71 | 118.44 | 114.13 | 118.21 | +2.818% | 503,793 | +95.508% |
| 2025-05-16 | 116.71 | 116.71 | 114.77 | 114.97 | -0.999% | 364,228 | +101.018% |
| 2025-05-15 | 115.38 | 117.07 | 114.66 | 116.13 | -0.352% | 570,465 | +99.010% |
| 2025-05-14 | 117.06 | 121.00 | 114.73 | 116.54 | -0.918% | 883,943 | +98.310% |
| 2025-05-13 | 119.21 | 119.21 | 114.74 | 117.62 | +3.230% | 1,132,634 | +96.489% |
| 2025-05-12 | 110.25 | 118.34 | 109.18 | 113.94 | +18.428% | 1,676,605 | +102.835% |
| 2025-05-09 | 98.81 | 99.92 | 95.25 | 96.21 | -3.073% | 606,961 | +140.214% |
| 2025-05-08 | 96.74 | 99.91 | 93.76 | 99.26 | +5.059% | 945,093 | +132.833% |
| 2025-05-07 | 95.52 | 97.15 | 91.75 | 94.48 | +1.471% | 1,217,992 | +144.613% |
| 2025-05-06 | 99.06 | 103.89 | 93.06 | 93.11 | -15.408% | 1,442,611 | +148.212% |
| 2025-05-05 | 111.56 | 112.33 | 109.82 | 110.07 | -2.713% | 512,187 | +109.966% |
| 2025-05-02 | 111.87 | 115.09 | 111.50 | 113.14 | +2.696% | 420,750 | +104.269% |
| 2025-05-01 | 108.52 | 111.21 | 107.02 | 110.17 | +0.990% | 518,239 | +109.776% |
| 2025-04-30 | 107.03 | 109.55 | 105.69 | 109.09 | +0.110% | 624,533 | +111.853% |
| 2025-04-29 | 107.21 | 110.43 | 107.02 | 108.97 | +2.204% | 620,556 | +112.086% |
| 2025-04-28 | 102.90 | 106.90 | 102.90 | 106.62 | +4.141% | 681,692 | +116.760% |
| 2025-04-25 | 102.61 | 103.98 | 101.03 | 102.38 | -1.130% | 393,857 | +125.737% |
| 2025-04-24 | 101.41 | 103.80 | 100.41 | 103.55 | +2.352% | 325,448 | +123.187% |
| 2025-04-23 | 100.37 | 104.34 | 99.66 | 101.17 | +5.090% | 625,946 | +128.437% |
| 2025-04-22 | 95.28 | 96.98 | 94.10 | 96.27 | +1.873% | 383,916 | +140.064% |
| 2025-04-21 | 97.52 | 97.52 | 92.89 | 94.50 | -3.885% | 392,750 | +144.561% |
| 2025-04-17 | 98.38 | 99.90 | 97.93 | 98.32 | +0.408% | 394,854 | +135.059% |
| 2025-04-16 | 99.44 | 100.10 | 96.72 | 97.92 | -2.674% | 515,683 | +136.019% |
| 2025-04-15 | 102.36 | 103.67 | 99.81 | 100.61 | -1.882% | 509,453 | +129.709% |
| 2025-04-14 | 105.00 | 105.00 | 101.14 | 102.54 | 0.000% | 320,426 | +125.385% |