Dark

MPC
MARATHON PETROLEUM CORPORATION
stock NYSE

At Close

Jul 29, 2026 3:59:58 PM EDT

309.07USD+0.987%(+3.02)1,604,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

314.00USD+2.598%(+7.95)437

After-hours

Jul 29, 2026 4:10:30 PM EDT

308.72USD-0.113%(-0.35)127

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	312.8500	315.720000	307.390000	308.7200	+0.872%	1,605,309	0.000%
2026-07-28	313.1900	315.000000	305.950000	306.0500	-2.017%	1,827,597	+0.872%
2026-07-27	306.6800	313.735000	305.390000	312.3500	+1.006%	2,378,451	-1.162%
2026-07-24	311.7000	316.490000	308.680000	309.2400	-0.970%	2,000,766	-0.168%
2026-07-23	323.4000	323.755000	311.200000	312.2700	-1.124%	2,298,561	-1.137%
2026-07-22	326.6700	326.920000	315.680000	315.8200	-1.232%	2,589,742	-2.248%
2026-07-21	319.2600	321.000000	315.234000	319.7600	+1.411%	2,121,114	-3.453%
2026-07-20	312.9500	319.360000	312.950000	315.3100	+0.867%	1,589,626	-2.090%
2026-07-17	311.7300	313.150000	306.810000	312.6000	+2.207%	2,139,401	-1.241%
2026-07-16	301.9900	308.415000	301.010000	305.8500	+2.229%	1,871,320	+0.938%
2026-07-15	301.5300	304.360000	295.210000	299.1800	-1.391%	2,325,436	+3.189%
2026-07-14	300.0000	303.690000	296.720000	303.4000	+2.196%	2,266,013	+1.753%
2026-07-13	290.8200	299.050000	289.540000	296.8800	+4.631%	2,146,235	+3.988%
2026-07-10	286.3200	287.147000	277.550000	283.7400	+0.155%	1,932,685	+8.804%
2026-07-09	281.4300	283.680000	279.050000	283.3000	+0.933%	1,844,237	+8.973%
2026-07-08	271.6300	281.250000	270.000000	280.6800	+5.388%	2,467,740	+9.990%
2026-07-07	267.6500	269.490000	261.565000	266.3300	-0.989%	1,838,818	+15.916%
2026-07-06	266.5200	272.350000	265.380000	268.9900	+0.991%	1,720,369	+14.770%
2026-07-02	267.0000	270.400000	264.325000	266.3500	+0.559%	1,722,195	+15.908%
2026-07-01	257.4600	264.960000	255.010000	264.8700	+3.598%	1,870,030	+16.555%
2026-06-30	260.6200	262.080000	254.790000	255.6700	-1.369%	1,907,653	+20.749%
2026-06-29	256.6100	265.830000	256.360000	259.2200	+2.031%	2,393,248	+19.096%
2026-06-26	252.9800	256.710000	251.455000	254.0600	+0.197%	6,961,330	+21.515%
2026-06-25	245.0600	253.730000	244.605000	253.5600	+2.860%	1,807,157	+21.754%
2026-06-24	243.6300	248.650000	240.222700	246.5100	-0.809%	1,684,084	+25.236%
2026-06-23	245.2800	249.670000	244.470000	248.5200	+0.497%	1,501,616	+24.223%
2026-06-22	242.5100	247.895000	240.000000	247.2900	+1.803%	1,877,781	+24.841%
2026-06-18	242.8600	243.360000	238.280000	242.9100	-0.695%	4,962,728	+27.092%
2026-06-17	249.8100	250.520000	244.140000	244.6100	-2.340%	2,381,235	+26.209%
2026-06-16	247.6300	251.755000	246.780000	250.4700	-0.155%	2,687,506	+23.256%
2026-06-15	253.7500	255.960000	248.675000	250.8600	-4.826%	3,457,030	+23.065%
2026-06-12	260.9100	267.830000	259.020000	263.5800	+1.062%	1,701,545	+17.126%
2026-06-11	268.0000	269.765600	260.060000	260.8100	-0.938%	2,072,698	+18.370%
2026-06-10	258.1900	269.349900	258.190000	263.2800	+1.987%	2,109,252	+17.259%
2026-06-09	264.3500	266.440000	256.527300	258.1500	-3.013%	3,233,562	+19.589%
2026-06-08	265.6500	271.280000	262.920000	266.1700	+1.588%	1,814,679	+15.986%
2026-06-05	265.2900	269.659900	261.900000	262.0100	-1.887%	2,160,705	+17.828%
2026-06-04	263.1100	270.340000	261.480700	267.0500	-0.060%	2,123,377	+15.604%
2026-06-03	265.5800	272.460000	263.130100	267.2100	+1.578%	2,333,789	+15.535%
2026-06-02	257.0200	264.840000	256.970000	263.0600	+1.701%	2,352,703	+17.357%
2026-06-01	252.6800	260.970000	251.500000	258.6600	+3.976%	2,426,907	+19.354%
2026-05-29	250.4400	251.605000	247.400000	248.7700	-1.019%	2,862,455	+24.099%
2026-05-28	249.8900	253.740000	249.030000	251.3300	+1.732%	2,825,816	+22.835%
2026-05-27	242.6800	250.802500	241.360000	247.0500	-0.403%	1,995,593	+24.963%
2026-05-26	251.8600	258.260000	248.020000	248.0500	-2.592%	2,404,771	+24.459%
2026-05-22	249.0000	255.830000	248.000100	254.6500	+2.504%	1,926,484	+21.233%
2026-05-21	261.1500	262.055000	247.999400	248.4300	-3.847%	2,623,955	+24.268%
2026-05-20	260.0400	264.142224	254.700000	258.3700	-1.768%	2,210,134	+19.488%
2026-05-19	260.8300	263.495000	256.647600	263.0200	+1.345%	1,770,657	+17.375%
2026-05-18	252.0500	261.040000	249.490000	259.5300	+1.764%	2,032,307	+18.953%
2026-05-15	252.2300	255.400000	250.640000	255.0300	+2.496%	2,156,868	+21.052%
2026-05-14	248.0500	251.546000	247.396641	248.8200	-0.108%	2,009,720	+24.074%
2026-05-13	253.3800	254.939800	245.510000	249.0900	-1.151%	4,157,711	+23.939%
2026-05-12	254.1800	257.610000	251.760000	251.9900	-0.194%	2,669,563	+22.513%
2026-05-11	248.8500	252.500000	247.760000	252.4800	+3.108%	2,429,066	+22.275%
2026-05-08	242.2000	247.885000	238.710000	244.8700	+1.077%	2,575,017	+26.075%
2026-05-07	241.7600	242.270000	234.140000	242.2600	-1.432%	2,458,114	+27.433%
2026-05-06	253.0000	254.720000	244.460000	245.7800	-5.654%	2,664,478	+25.608%
2026-05-05	256.0000	261.610000	251.890000	260.5100	+3.156%	2,500,233	+18.506%
2026-05-04	246.7400	253.290000	245.490000	252.5400	+2.596%	2,316,772	+22.246%
2026-05-01	248.0000	250.000000	241.010000	246.1500	-0.862%	1,841,853	+25.419%
2026-04-30	237.7300	249.210000	235.860000	248.2900	+2.680%	2,356,724	+24.338%
2026-04-29	235.9300	245.295000	235.342600	241.8100	+3.964%	2,686,004	+27.670%
2026-04-28	230.0400	233.725000	227.080000	232.5900	+2.368%	1,924,653	+32.731%
2026-04-27	225.1100	230.760000	224.100000	227.2100	+1.370%	1,883,177	+35.874%
2026-04-24	221.0400	224.580000	219.310100	224.1400	+1.375%	1,523,644	+37.735%
2026-04-23	223.5300	224.160000	220.345000	221.1000	-0.437%	2,249,374	+39.629%
2026-04-22	222.6600	224.140000	218.570100	222.0700	+0.781%	2,240,673	+39.019%
2026-04-21	215.8700	220.790000	213.060000	220.3500	+2.910%	1,466,613	+40.104%
2026-04-20	214.1100	216.203200	213.290000	214.1200	+0.201%	1,417,376	+44.181%
2026-04-17	217.2500	220.080000	210.640000	213.6900	-5.547%	3,800,321	+44.471%
2026-04-16	223.7700	230.170000	223.430000	226.2400	+1.439%	2,068,063	+36.457%
2026-04-15	222.4500	225.840000	220.565000	223.0300	-0.402%	1,528,043	+38.421%
2026-04-14	225.5800	225.980000	221.120000	223.9300	-0.604%	1,524,261	+37.865%
2026-04-13	225.0000	228.380000	221.650000	225.2900	+1.199%	2,039,679	+37.032%
2026-04-10	221.0400	223.283700	216.970000	222.6200	-0.403%	2,216,701	+38.676%
2026-04-09	231.2500	234.450000	218.880000	223.5200	-3.647%	2,865,045	+38.117%
2026-04-08	232.3100	233.560000	228.056400	231.9800	-5.476%	2,924,067	+33.080%
2026-04-07	242.6200	247.070000	241.330000	245.4200	+1.665%	1,975,993	+25.793%
2026-04-06	239.5800	241.955000	237.750000	241.4000	-0.137%	1,490,459	+27.887%
2026-04-02	245.0000	247.729900	238.790000	241.7300	+1.499%	1,842,717	+27.713%
2026-04-01	241.3500	242.999900	233.170000	238.1600	-2.465%	3,277,728	+29.627%
2026-03-31	245.5000	251.120000	239.560000	244.1800	-0.400%	3,033,808	+26.431%
2026-03-30	254.0000	255.770000	244.830000	245.1600	-2.680%	2,631,202	+25.926%
2026-03-27	247.3300	252.830000	245.870000	251.9100	+1.450%	2,449,749	+22.552%
2026-03-26	241.8900	249.760000	240.580000	248.3100	+2.926%	2,038,259	+24.328%
2026-03-25	242.5000	246.480000	239.370200	241.2500	-1.091%	2,259,908	+27.967%
2026-03-24	238.7900	247.140000	238.405000	243.9100	+4.894%	3,513,209	+26.571%
2026-03-23	227.6200	237.100000	225.920000	232.5300	0.000%	2,894,701	+32.766%
2026-03-20	236.1000	238.130000	232.310000	232.5300	-1.378%	6,344,046	+32.766%
2026-03-19	237.5300	242.980000	234.710000	235.7800	-0.195%	4,218,919	+30.936%
2026-03-18	234.5000	238.770000	232.140000	236.2400	+1.278%	3,006,527	+30.681%
2026-03-17	230.0000	234.500000	228.850000	233.2600	+1.887%	2,007,974	+32.350%
2026-03-16	228.4200	230.590000	225.250000	228.9400	+1.220%	2,739,893	+34.848%
2026-03-13	228.1700	231.870000	225.850000	226.1800	-1.691%	2,613,174	+36.493%
2026-03-12	227.4100	236.105000	227.000000	230.0700	+1.469%	4,233,168	+34.185%
2026-03-11	217.3900	226.840000	216.200000	226.7400	+5.348%	2,223,300	+36.156%
2026-03-10	215.0000	220.300000	212.375000	215.2300	-0.218%	2,189,716	+43.437%
2026-03-09	223.5600	223.660000	213.680000	215.7000	-2.522%	4,136,743	+43.125%
2026-03-06	217.7500	221.430000	214.250100	221.2800	+1.803%	3,399,056	+39.516%
2026-03-05	224.9000	228.550000	213.960000	217.3600	-1.545%	3,731,697	+42.032%
2026-03-04	212.1000	222.050000	211.995000	220.7700	+4.147%	3,440,377	+39.838%
2026-03-03	213.6700	215.571100	206.050000	211.9800	+1.029%	2,759,358	+45.636%
2026-03-02	203.9300	210.420000	202.170000	209.8200	+5.857%	3,771,507	+47.136%
2026-02-27	200.0000	200.010000	190.320000	198.2100	-1.422%	4,760,442	+55.754%
2026-02-26	194.2100	202.840000	193.420000	201.0700	+2.707%	2,013,520	+53.539%
2026-02-25	196.0000	197.500000	192.240000	195.7700	+0.246%	1,886,360	+57.695%
2026-02-24	191.3100	195.330000	190.840000	195.2900	+1.281%	1,938,295	+58.083%
2026-02-23	196.3300	199.750000	190.440000	192.8200	-2.002%	2,214,865	+60.108%
2026-02-20	195.9400	198.450000	194.580000	196.7600	+0.148%	1,714,061	+56.902%
2026-02-19	200.5400	201.981000	196.310000	196.4700	-1.553%	2,013,363	+57.133%
2026-02-18	201.4000	202.000000	198.390000	199.5700	-0.484%	1,561,630	+54.693%
2026-02-17	204.7500	207.300000	197.630000	200.5400	-1.338%	2,221,960	+53.944%
2026-02-13	196.3800	204.315000	195.750000	203.2600	+2.646%	1,592,687	+51.884%
2026-02-12	209.0000	210.320000	197.810000	198.0200	-5.090%	1,917,440	+55.903%
2026-02-11	206.4700	209.400000	205.060100	208.6400	+2.199%	1,629,161	+47.968%
2026-02-10	204.1200	204.270000	200.960000	204.1500	-0.054%	1,814,675	+51.222%
2026-02-09	204.0500	206.450000	202.310000	204.2600	+0.621%	2,004,769	+51.141%
2026-02-06	196.7900	204.370000	196.170000	203.0000	+3.661%	2,316,013	+52.079%
2026-02-05	193.5700	195.830000	190.992500	195.8300	-0.046%	1,900,660	+57.647%
2026-02-04	188.9900	197.580000	188.140000	195.9200	+4.446%	4,157,884	+57.575%
2026-02-03	180.6900	187.640000	172.440000	187.5800	+6.031%	5,254,914	+64.580%
2026-02-02	172.7400	177.320000	171.735000	176.9100	+0.409%	3,026,976	+74.507%
2026-01-30	175.1300	176.750000	172.000000	176.1900	+0.256%	2,098,517	+75.220%
2026-01-29	175.4100	180.740000	175.240000	175.7400	+2.168%	2,826,149	+75.669%
2026-01-28	173.0000	174.000000	170.080100	172.0100	+0.128%	1,691,273	+79.478%
2026-01-27	172.9200	174.009900	170.495000	171.7900	-0.435%	2,452,639	+79.708%
2026-01-26	177.3500	177.500000	172.240000	172.5400	-1.619%	1,605,309	+78.927%
2026-01-23	177.6800	181.610000	175.062200	175.3800	-0.216%	1,635,145	+76.029%
2026-01-22	176.4800	177.950000	174.310000	175.7600	-0.969%	1,877,474	+75.649%
2026-01-21	178.4000	182.570000	177.220000	177.4800	+1.487%	2,389,100	+73.946%
2026-01-20	176.6900	177.739800	174.050000	174.8800	-0.427%	1,302,460	+76.532%
2026-01-16	177.2000	178.750000	174.960000	175.6300	-1.104%	1,627,493	+75.779%
2026-01-15	179.3300	179.785000	177.010000	177.5900	-1.933%	2,004,780	+73.839%
2026-01-14	176.1900	183.430000	176.000000	181.0900	+2.980%	2,825,527	+70.479%
2026-01-13	175.7100	179.090000	174.400000	175.8500	+0.177%	2,544,425	+75.559%
2026-01-12	175.9200	177.319000	174.000100	175.5400	-0.358%	2,096,292	+75.869%
2026-01-09	178.0200	178.800000	174.380000	176.1700	-0.508%	2,569,274	+75.240%
2026-01-08	172.7600	178.830000	171.550000	177.0700	+2.643%	2,409,261	+74.349%
2026-01-07	173.3600	176.650000	168.693600	172.5100	+1.226%	2,731,072	+78.958%
2026-01-06	175.1300	175.680000	170.230000	170.4200	-2.584%	2,378,700	+81.152%
2026-01-05	173.1500	177.699900	171.500000	174.9400	+5.934%	5,033,223	+76.472%
2026-01-02	162.8500	165.360000	162.330000	165.1400	+1.543%	1,409,406	+86.944%
2025-12-31	164.0900	164.165000	161.930000	162.6300	-0.726%	1,323,758	+89.830%
2025-12-30	164.5900	164.805000	162.820000	163.8200	+0.134%	1,224,081	+88.451%
2025-12-29	164.7900	165.000000	162.620000	163.6000	-0.055%	1,847,488	+88.704%
2025-12-26	165.0100	165.879900	163.340000	163.6900	-1.231%	1,262,313	+88.600%
2025-12-24	165.5400	166.309900	164.450000	165.7300	-0.403%	996,151	+86.279%
2025-12-23	165.2700	166.950000	164.220000	166.4000	+0.989%	2,380,588	+85.529%
2025-12-22	169.9000	170.789500	164.640000	164.7700	-2.109%	1,999,839	+87.364%
2025-12-19	168.3900	170.530200	167.270000	168.3200	+0.125%	6,618,083	+83.413%
2025-12-18	173.4100	174.380000	167.130000	168.1100	-3.662%	2,888,624	+83.642%
2025-12-17	177.2900	177.530000	172.860100	174.5000	-1.295%	3,050,877	+76.917%
2025-12-16	184.0100	185.170000	175.250000	176.7900	-4.701%	2,889,200	+74.625%
2025-12-15	185.0100	185.820000	184.020000	185.5100	-0.140%	2,402,750	+66.417%
2025-12-12	187.9000	188.190000	184.130000	185.7700	-0.716%	2,419,273	+66.184%
2025-12-11	188.7300	190.370000	186.620000	187.1100	-2.190%	2,603,205	+64.994%
2025-12-10	190.8300	192.415000	187.520000	191.3000	+0.299%	2,782,596	+61.380%
2025-12-09	189.7200	192.170000	188.584500	190.7300	+0.564%	1,808,620	+61.862%
2025-12-08	188.3900	191.570000	186.920000	189.6600	-0.457%	2,258,666	+62.775%
2025-12-05	189.9100	193.530000	189.910000	190.5300	+0.200%	1,441,766	+62.032%
2025-12-04	188.6100	191.700000	187.640000	190.1500	+0.380%	2,103,003	+62.356%
2025-12-03	193.2600	193.997900	188.455000	189.4300	-1.697%	2,415,909	+62.973%
2025-12-02	194.6500	194.680000	189.770000	192.7000	-1.754%	1,911,660	+60.208%
2025-12-01	194.1200	198.165000	194.120000	196.1400	+1.244%	1,703,723	+57.398%
2025-11-28	193.1200	196.000000	192.940100	193.7300	+1.038%	1,020,932	+59.356%
2025-11-26	189.9900	193.500000	189.750000	191.7400	+0.916%	1,253,617	+61.010%
2025-11-25	188.8000	191.200000	187.140000	190.0000	-0.095%	1,594,435	+62.484%
2025-11-24	189.5400	191.760000	186.450000	190.1800	-0.231%	2,533,407	+62.330%
2025-11-21	187.8900	192.065000	186.560000	190.6200	+1.464%	1,914,473	+61.956%
2025-11-20	195.6200	197.955000	187.415000	187.8700	-3.913%	2,983,889	+64.326%
2025-11-19	193.2200	196.200000	190.490000	195.5200	-2.049%	2,076,823	+57.897%
2025-11-18	195.6200	199.660000	195.000000	199.6100	+1.857%	1,545,573	+54.662%
2025-11-17	198.8800	199.370000	195.295000	195.9700	-2.005%	1,984,010	+57.534%
2025-11-14	196.6400	202.295000	195.360000	199.9800	+2.775%	1,714,728	+54.375%
2025-11-13	197.2300	199.402500	193.710000	194.5800	-1.178%	2,218,083	+58.660%
2025-11-12	199.6400	202.250000	196.350000	196.9000	-1.614%	2,506,234	+56.790%
2025-11-11	197.8000	201.720000	197.420000	200.1300	+1.920%	2,132,877	+54.260%
2025-11-10	193.3300	198.760000	191.550000	196.3600	+1.342%	2,269,126	+57.221%
2025-11-07	194.1000	197.070000	191.570000	193.7600	+0.540%	2,174,192	+59.331%
2025-11-06	187.6200	195.930000	187.620000	192.7200	+3.513%	3,079,281	+60.191%
2025-11-05	184.7900	189.655000	184.010000	186.1800	+1.306%	2,092,865	+65.818%
2025-11-04	179.1000	187.240000	175.000000	183.7800	-6.134%	5,838,713	+67.983%
2025-11-03	194.7600	196.525000	193.460000	195.7900	+0.451%	1,443,245	+57.679%
2025-10-31	196.2000	196.500000	193.330000	194.9100	-0.368%	1,538,966	+58.391%
2025-10-30	196.4400	200.650000	195.490000	195.6300	-0.061%	1,697,231	+57.808%
2025-10-29	191.5700	197.460000	190.320000	195.7500	+1.842%	1,624,593	+57.711%
2025-10-28	194.6300	196.144600	191.950000	192.2100	-2.049%	1,170,993	+60.616%
2025-10-27	196.7200	197.560000	194.340000	196.2300	+0.005%	2,622,610	+57.326%
2025-10-24	196.8900	198.790000	195.970000	196.2200	+0.133%	1,233,261	+57.334%
2025-10-23	190.0900	197.330000	189.970000	195.9600	+3.936%	1,931,394	+57.542%
2025-10-22	184.0700	188.820000	181.790000	188.5400	+3.101%	1,710,115	+63.742%
2025-10-21	186.1100	186.700000	182.610000	182.8700	-1.825%	1,282,408	+68.819%
2025-10-20	184.9300	187.300000	184.680000	186.2700	+0.976%	957,927	+65.738%
2025-10-17	183.3600	185.500000	181.180000	184.4700	+1.833%	1,954,288	+67.355%
2025-10-16	185.3000	185.300000	180.320000	181.1500	-1.458%	1,193,732	+70.422%
2025-10-15	184.6500	185.415000	181.910000	183.8300	+0.388%	1,882,647	+67.938%
2025-10-14	181.4100	186.090000	181.250000	183.1200	-0.153%	1,389,673	+68.589%
2025-10-13	183.7500	185.089900	182.370000	183.4000	+1.388%	1,095,515	+68.332%
2025-10-10	186.0000	187.680000	180.720000	180.8900	-3.556%	1,678,432	+70.667%
2025-10-09	189.7200	190.890000	186.630000	187.5600	-0.609%	1,284,034	+64.598%
2025-10-08	191.0000	191.160000	188.020000	188.7100	-1.477%	2,416,746	+63.595%
2025-10-07	192.7200	193.489900	187.805000	191.5400	-1.023%	1,352,292	+61.178%
2025-10-06	193.6200	197.100000	193.190000	193.5200	+0.197%	1,013,228	+59.529%
2025-10-03	195.2500	198.750000	193.140000	193.1400	+0.468%	1,968,743	+59.843%
2025-10-02	191.0300	192.940000	189.420000	192.2400	-0.036%	1,642,839	+60.591%
2025-10-01	192.0900	193.475800	191.080000	192.3100	-0.223%	1,265,196	+60.532%
2025-09-30	194.7800	195.640000	191.290000	192.7400	-1.899%	1,532,154	+60.174%
2025-09-29	198.3300	198.440000	194.495000	196.4700	-1.117%	1,402,212	+57.133%
2025-09-26	198.0000	201.610000	197.070000	198.6900	+1.145%	2,042,793	+55.378%
2025-09-25	193.1000	196.700000	192.075000	196.4400	+1.730%	1,811,431	+57.157%
2025-09-24	191.5100	194.920000	191.000000	193.1000	+1.168%	1,526,773	+59.876%
2025-09-23	187.7400	192.610000	187.170000	190.8700	+1.933%	1,787,467	+61.744%
2025-09-22	185.5800	188.700000	185.247800	187.2500	+0.965%	1,783,239	+64.870%
2025-09-19	185.3000	185.730000	182.860000	185.4600	+0.232%	6,246,901	+66.462%
2025-09-18	186.0000	186.000000	182.030000	185.0300	+0.190%	1,570,757	+66.849%
2025-09-17	182.8200	186.080000	182.055000	184.6800	+0.924%	1,885,830	+67.165%
2025-09-16	181.2800	184.530000	180.000000	182.9900	+1.695%	2,250,063	+68.709%
2025-09-15	180.1100	181.940000	178.875000	179.9400	-0.189%	1,765,485	+71.568%
2025-09-12	183.0000	183.540000	179.830000	180.2800	-1.113%	1,500,305	+71.245%
2025-09-11	182.2800	183.740000	180.660000	182.3100	+0.341%	1,265,815	+69.338%
2025-09-10	183.0000	184.780000	177.420000	181.6900	-0.813%	1,800,282	+69.916%
2025-09-09	182.3900	186.282000	178.475000	183.1800	+1.098%	2,307,706	+68.534%
2025-09-08	179.9300	181.240000	176.890000	181.1900	+0.505%	2,006,803	+70.385%
2025-09-05	178.5000	180.480000	177.050000	180.2800	+0.726%	1,696,279	+71.245%
2025-09-04	179.6600	180.130000	178.160000	178.9800	-0.011%	1,494,012	+72.489%
2025-09-03	180.0000	183.500000	177.350000	179.0000	-0.638%	1,751,373	+72.469%
2025-09-02	178.8600	180.240000	177.902500	180.1500	+0.245%	2,245,614	+71.368%
2025-08-29	179.7800	181.425000	178.190000	179.7100	+0.229%	1,753,840	+71.788%
2025-08-28	178.3800	179.330000	175.460500	179.3000	+0.793%	1,844,100	+72.181%
2025-08-27	173.2500	178.553700	173.058600	177.8900	+2.524%	1,820,563	+73.545%
2025-08-26	170.9900	173.570000	170.230000	173.5100	+0.772%	3,153,896	+77.926%
2025-08-25	170.7200	172.800000	170.310000	172.1800	+0.761%	1,477,305	+79.301%
2025-08-22	165.7100	171.080000	165.080000	170.8800	+3.601%	1,734,072	+80.665%
2025-08-21	165.0100	166.080000	163.100000	164.9400	-0.531%	1,299,678	+87.171%
2025-08-20	163.9500	166.660000	163.370000	165.8200	+0.876%	1,540,075	+86.178%
2025-08-19	162.3600	165.345000	161.800000	164.3800	+1.051%	2,155,341	+87.809%
2025-08-18	161.3700	162.950000	160.870000	162.6700	+0.203%	1,487,787	+89.783%
2025-08-15	162.4800	163.470000	161.530000	162.3400	+0.012%	1,831,457	+90.169%
2025-08-14	160.6600	162.580000	159.010000	162.3200	+0.365%	1,373,247	+90.192%
2025-08-13	159.0000	161.830000	158.000100	161.7300	+1.647%	2,071,968	+90.886%
2025-08-12	160.0000	161.620000	158.547000	159.1100	+0.328%	2,291,850	+94.029%
2025-08-11	162.4700	162.830000	158.080100	158.5900	-1.399%	1,784,184	+94.665%
2025-08-08	162.2200	163.160000	160.290000	160.8400	-0.415%	1,278,171	+91.942%
2025-08-07	164.2700	165.000000	161.440000	161.5100	-0.573%	1,587,808	+91.146%
2025-08-06	169.6700	170.300000	160.845000	162.4400	-3.836%	2,755,537	+90.052%
2025-08-05	169.4700	170.090000	165.490000	168.9200	+0.572%	1,923,410	+82.761%
2025-08-04	166.4000	168.780000	165.760000	167.9600	+1.468%	2,068,509	+83.806%
2025-08-01	167.8000	168.000000	164.775000	165.5300	-2.738%	1,385,321	+86.504%
2025-07-31	170.3300	171.920000	169.173000	170.1900	-0.345%	1,340,662	+81.397%
2025-07-30	173.8100	174.020000	169.450000	170.7800	-2.651%	1,494,576	+80.771%
2025-07-29	175.2500	175.500000	172.990000	175.4300	+0.360%	1,296,340	+75.979%
2025-07-28	172.7000	174.955000	171.870100	174.8000	+1.883%	1,100,399	+76.613%
2025-07-25	172.0700	173.225000	170.340000	171.5700	+0.152%	1,287,759	+79.938%
2025-07-24	174.9900	176.570000	170.120000	171.3100	-3.509%	2,607,379	+80.211%
2025-07-23	175.7600	177.750000	175.020000	177.5400	+1.307%	1,798,292	+73.888%
2025-07-22	174.8100	176.865000	174.440000	175.2500	+0.212%	1,431,346	+76.160%
2025-07-21	174.9900	176.470000	173.950000	174.8800	+0.385%	1,458,156	+76.532%
2025-07-18	176.6500	178.330000	174.210000	174.2100	+0.023%	2,623,699	+77.211%
2025-07-17	172.8600	174.680000	172.430000	174.1700	+1.044%	1,619,726	+77.252%
2025-07-16	176.4000	177.150000	171.480000	172.3700	-1.851%	2,585,081	+79.103%
2025-07-15	175.8600	177.280000	174.560000	175.6200	-0.006%	1,784,954	+75.789%
2025-07-14	177.8900	178.600000	173.990000	175.6300	-2.352%	2,732,238	+75.779%
2025-07-11	181.7500	182.090000	179.260000	179.8600	-1.317%	4,388,213	+71.645%
2025-07-10	179.1300	183.100000	177.580000	182.2600	+1.668%	3,765,828	+69.384%
2025-07-09	179.9300	180.770000	178.030000	179.2700	-0.367%	1,976,240	+72.210%
2025-07-08	176.7100	180.560000	176.470000	179.9300	+1.972%	2,426,450	+71.578%
2025-07-07	174.9600	177.500000	174.416300	176.4500	+0.227%	1,692,608	+74.962%
2025-07-03	173.2800	176.867600	173.000000	176.0500	+0.911%	1,135,941	+75.359%
2025-07-02	171.4700	174.460000	170.175500	174.4600	+2.654%	1,556,856	+76.957%
2025-07-01	166.3600	171.480000	165.620000	169.9500	+2.312%	1,949,322	+81.653%
2025-06-30	166.7200	168.090000	165.621700	166.1100	-0.777%	1,661,003	+85.853%
2025-06-27	166.1600	167.840000	164.500000	167.4100	-0.066%	8,636,562	+84.410%
2025-06-26	166.6500	168.805000	165.765000	167.5200	+1.104%	1,711,454	+84.288%
2025-06-25	165.1300	167.190000	164.500000	165.6900	+0.242%	2,006,911	+86.324%
2025-06-24	164.6000	167.270000	163.400000	165.2900	-0.792%	2,875,965	+86.775%
2025-06-23	170.5800	170.709900	165.730000	166.6100	-1.484%	3,356,798	+85.295%
2025-06-20	167.6200	169.930000	167.170000	169.1200	+1.015%	6,556,489	+82.545%
2025-06-18	169.5300	171.340000	167.280500	167.4200	-1.564%	2,593,734	+84.399%
2025-06-17	168.3600	171.339900	166.250000	170.0800	+1.979%	3,850,797	+81.515%
2025-06-16	164.6100	167.770000	163.620000	166.7800	+0.379%	2,885,840	+85.106%
2025-06-13	164.6400	166.720000	163.860000	166.1500	+0.654%	2,705,512	+85.808%
2025-06-12	162.7000	165.160000	161.660000	165.0700	+0.249%	1,726,067	+87.024%
2025-06-11	164.4400	166.000000	162.560000	164.6600	+1.242%	2,019,185	+87.489%
2025-06-10	161.9200	164.560000	161.490000	162.6400	+1.479%	1,976,107	+89.818%
2025-06-09	161.7900	162.330000	159.740000	160.2700	+0.094%	1,895,795	+92.625%
2025-06-06	159.1200	161.560000	158.555000	160.1200	+1.207%	1,351,716	+92.805%
2025-06-05	157.7000	159.180000	155.930000	158.2100	+0.803%	1,533,604	+95.133%
2025-06-04	161.4100	162.785000	156.811000	156.9500	-3.099%	2,582,218	+96.700%
2025-06-03	159.1200	163.740000	157.830000	161.9700	+2.028%	2,004,856	+90.603%
2025-06-02	163.9100	163.910000	156.020000	158.7500	-1.238%	2,960,513	+94.469%
2025-05-30	159.7800	161.300000	159.130000	160.7400	+0.513%	4,475,396	+92.062%
2025-05-29	158.0000	160.070000	156.360300	159.9200	+0.826%	1,961,172	+93.047%
2025-05-28	163.2600	163.270000	158.330000	158.6100	-2.292%	1,513,761	+94.641%
2025-05-27	160.2700	163.200000	158.950000	162.3300	+2.024%	2,480,118	+90.180%
2025-05-23	157.4400	160.100000	157.440000	159.1100	+0.138%	1,576,925	+94.029%
2025-05-22	156.0000	160.580000	154.650000	158.8900	+1.398%	2,365,372	+94.298%
2025-05-21	158.9500	159.760000	156.630000	156.7000	-2.990%	2,832,246	+97.013%
2025-05-20	162.1500	163.340000	161.140000	161.5300	-0.456%	1,431,726	+91.122%
2025-05-19	162.9600	164.039900	160.700000	162.2700	-1.127%	1,987,756	+90.251%
2025-05-16	165.7000	165.700000	162.840000	164.1200	-0.708%	2,836,148	+88.106%
2025-05-15	161.0200	165.520000	160.880000	165.2900	+1.082%	2,300,052	+86.775%
2025-05-14	161.3600	164.539300	161.160000	163.5200	+0.418%	2,291,227	+88.796%
2025-05-13	159.2400	164.860000	157.710000	162.8400	+2.972%	4,014,902	+89.585%
2025-05-12	158.9600	161.390000	156.210000	158.1400	+4.805%	3,419,190	+95.219%
2025-05-09	151.7900	152.320000	149.645000	150.8900	+0.613%	1,567,501	+104.599%
2025-05-08	145.2800	151.750000	145.280000	149.9700	+3.649%	2,643,939	+105.855%
2025-05-07	145.1900	146.040000	142.730000	144.6900	+0.097%	3,135,366	+113.367%
2025-05-06	144.7200	146.350000	141.910000	144.5500	+0.851%	3,304,165	+113.573%
2025-05-05	141.2300	144.680000	140.360000	143.3300	+1.258%	3,427,400	+115.391%
2025-05-02	139.8500	142.170000	137.300000	141.5500	+2.781%	1,944,833	+118.100%
2025-05-01	138.2900	141.390000	136.800000	137.7200	+0.226%	2,053,477	+124.165%
2025-04-30	135.6500	138.000000	133.000000	137.4100	-0.651%	2,549,276	+124.671%
2025-04-29	136.2900	138.660000	135.880000	138.3100	+0.531%	1,747,586	+123.209%
2025-04-28	137.4500	138.380000	135.990000	137.5800	+0.102%	1,868,397	+124.393%
2025-04-25	136.3700	137.670000	135.790000	137.4400	-0.073%	1,681,151	+124.622%
2025-04-24	135.2700	138.260000	134.035000	137.5400	+2.413%	3,061,566	+124.458%
2025-04-23	134.3600	136.620000	132.000000	134.3000	+2.215%	2,996,333	+129.873%
2025-04-22	129.4000	132.180000	128.210000	131.3900	+3.685%	1,736,236	+134.965%
2025-04-21	125.2800	127.080000	124.000000	126.7200	-0.783%	2,425,136	+143.624%
2025-04-17	125.6000	128.930000	125.600000	127.7200	+2.942%	2,387,715	+141.716%
2025-04-16	123.6650	127.870000	122.720000	124.0700	+1.505%	2,897,300	+148.827%
2025-04-15	124.0400	125.790000	121.690000	122.2300	-2.099%	2,416,189	+152.573%
2025-04-14	126.9900	127.450000	123.290000	124.8500	+1.150%	2,709,609	+147.273%
2025-04-11	120.7400	123.797300	117.738300	123.4300	+1.563%	2,901,225	+150.117%
2025-04-10	127.0700	130.200000	118.650000	121.5300	-7.525%	3,970,634	+154.028%
2025-04-09	115.6300	133.100000	115.420000	131.4200	+10.856%	5,604,411	+134.911%
2025-04-08	124.0800	126.130000	116.320000	118.5500	-2.556%	4,459,670	+160.413%
2025-04-07	118.0900	128.410000	115.100000	121.6600	+0.487%	4,922,844	+153.756%
2025-04-04	124.6600	126.000000	115.969600	121.0700	-5.848%	5,833,219	+154.993%
2025-04-03	140.0000	140.675000	127.690000	128.5900	-13.056%	5,076,207	+140.081%
2025-04-02	144.8500	148.125000	144.270000	147.9000	+0.866%	1,654,752	+108.736%
2025-04-01	145.7700	146.950000	142.040000	146.6300	+0.645%	1,898,805	+110.544%
2025-03-31	143.2600	146.500000	142.490000	145.6900	+1.103%	2,483,365	+111.902%
2025-03-28	147.0000	147.540000	143.370000	144.1000	-2.206%	1,689,098	+114.240%
2025-03-27	149.0500	149.700000	146.830000	147.3500	-1.642%	1,579,095	+109.515%
2025-03-26	150.9200	153.885200	149.350000	149.8100	+0.483%	1,888,523	+106.074%
2025-03-25	149.5800	151.360000	148.410000	149.0900	+0.276%	3,258,516	+107.070%
2025-03-24	151.1400	153.450000	147.560000	148.6800	-0.854%	2,937,386	+107.641%
2025-03-21	151.0900	152.050000	147.840000	149.9600	-1.310%	6,296,380	+105.868%
2025-03-20	148.0300	152.080000	147.680000	151.9500	+1.591%	3,482,066	+103.172%
2025-03-19	146.5100	150.610000	145.750000	149.5700	+2.445%	3,548,697	+106.405%
2025-03-18	147.6500	148.720000	144.690000	146.0000	-0.109%	2,683,937	+111.452%
2025-03-17	141.6900	147.100000	141.650000	146.1600	+3.549%	2,244,010	+111.221%
2025-03-14	137.3300	141.650000	137.016300	141.1500	+3.014%	1,587,561	+118.718%
2025-03-13	137.2800	140.000000	135.710000	137.0200	-0.073%	1,813,908	+125.310%
2025-03-12	133.7500	138.485000	133.750000	137.1200	+1.781%	2,210,605	+125.146%
2025-03-11	137.5200	138.270000	133.730000	134.7200	-1.130%	2,438,579	+129.157%
2025-03-10	138.5400	140.145000	135.710000	136.2600	-0.938%	2,754,567	+126.567%
2025-03-07	137.8700	141.160000	136.910000	137.5500	-0.007%	2,702,649	+124.442%
2025-03-06	134.1200	138.130000	133.730000	137.5600	+1.806%	2,335,226	+124.426%
2025-03-05	140.0500	140.965000	132.795000	135.1200	-5.259%	3,858,831	+128.478%
2025-03-04	143.5700	144.780000	139.445600	142.6200	-2.194%	3,246,136	+116.463%
2025-03-03	151.2300	152.750000	144.550000	145.8200	-2.903%	2,667,340	+111.713%
2025-02-28	147.1500	150.370000	145.870000	150.1800	+1.487%	2,716,988	+105.567%
2025-02-27	147.1100	149.660000	145.900000	147.9800	+1.148%	2,212,721	+108.623%
2025-02-26	151.2400	151.240000	144.960000	146.3000	-2.849%	2,230,320	+111.018%
2025-02-25	153.1300	154.660000	149.310000	150.5900	-1.382%	2,288,215	+105.007%
2025-02-24	153.7400	154.890000	150.590000	152.7000	-0.676%	2,781,884	+102.174%
2025-02-21	157.3200	158.380000	153.490000	153.7400	-2.862%	1,805,387	+100.807%
2025-02-20	156.1500	159.040000	155.000000	158.2700	+1.041%	2,215,656	+95.059%
2025-02-19	157.7500	159.470000	156.330000	156.6400	-1.503%	2,116,313	+97.089%
2025-02-18	156.1500	160.450000	155.952700	159.0300	+1.903%	2,745,888	+94.127%
2025-02-14	154.5700	158.450000	154.570000	156.0600	+1.278%	2,351,071	+97.821%
2025-02-13	149.0000	156.109400	146.880000	154.0900	+3.271%	3,083,008	+100.350%
2025-02-12	154.0400	155.110000	149.155000	149.2100	-3.921%	1,850,123	+106.903%
2025-02-11	155.2700	157.030000	152.140000	155.3000	+0.988%	3,120,933	+98.789%
2025-02-10	151.6800	155.670000	151.400000	153.7800	+2.438%	2,153,238	+100.754%
2025-02-07	152.6000	152.685000	150.030000	150.1200	-1.191%	2,251,681	+105.649%
2025-02-06	158.0000	158.990000	150.790000	151.9300	-3.420%	2,321,596	+103.199%