MPLX
MPLX LP
stockNYSE
At CloseNov 13, 2026 3:59:59 PM EST
57.24USD+1.149%(+0.65)2,471,174
Pre-marketNov 13, 2026 9:16:30 AM EST
57.04USD+0.795%(+0.45)
After-hoursNov 13, 2026 4:52:30 PM EST
56.93USD-0.544%(-0.31)
MPLX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 57.23 | 57.35 | 56.80 | 57.25 | +1.166% | 2,471,174 | 0.000% |
| 2026-11-12 | 57.00 | 57.25 | 56.45 | 56.59 | -0.317% | 1,913,720 | +1.166% |
| 2026-11-11 | 57.08 | 57.08 | 56.32 | 56.77 | +0.106% | 1,294,788 | +0.846% |
| 2026-11-10 | 56.60 | 57.09 | 56.42 | 56.71 | -0.158% | 1,688,149 | +0.952% |
| 2026-11-09 | 56.05 | 56.99 | 55.75 | 56.80 | +1.592% | 2,131,374 | +0.792% |
| 2026-11-06 | 55.39 | 56.06 | 55.03 | 55.91 | -1.132% | 1,913,209 | +2.397% |
| 2026-11-05 | 56.58 | 57.36 | 56.22 | 56.55 | +0.533% | 3,329,752 | +1.238% |
| 2026-11-04 | 57.38 | 57.74 | 55.59 | 56.25 | -2.174% | 4,615,043 | +1.778% |
| 2026-11-03 | 60.39 | 60.40 | 57.14 | 57.50 | -2.443% | 3,063,504 | -0.435% |
| 2026-11-02 | 59.88 | 60.00 | 58.81 | 58.94 | -2.028% | 2,383,359 | -2.867% |
| 2026-10-30 | 60.50 | 60.72 | 59.81 | 60.16 | +0.451% | 1,483,077 | -4.837% |
| 2026-10-29 | 59.50 | 60.10 | 59.40 | 59.89 | +1.629% | 1,082,755 | -4.408% |
| 2026-10-28 | 58.44 | 58.97 | 58.18 | 58.93 | +1.411% | 1,072,945 | -2.851% |
| 2026-10-27 | 58.63 | 58.76 | 57.72 | 58.11 | -0.921% | 1,540,102 | -1.480% |
| 2026-10-26 | 59.00 | 59.17 | 58.27 | 58.65 | -0.812% | 1,087,440 | -2.387% |
| 2026-10-23 | 58.43 | 59.23 | 58.10 | 59.13 | +1.633% | 983,720 | -3.179% |
| 2026-10-22 | 58.30 | 58.52 | 57.34 | 58.18 | -0.445% | 1,433,333 | -1.598% |
| 2026-10-21 | 58.63 | 58.74 | 57.95 | 58.44 | +0.086% | 1,067,878 | -2.036% |
| 2026-10-20 | 58.35 | 58.40 | 57.67 | 58.39 | +0.361% | 1,161,687 | -1.952% |
| 2026-10-19 | 57.96 | 58.28 | 57.52 | 58.18 | +0.034% | 941,931 | -1.598% |
| 2026-10-16 | 57.34 | 58.25 | 57.34 | 58.16 | +1.821% | 1,641,233 | -1.565% |
| 2026-10-15 | 57.75 | 57.76 | 56.63 | 57.12 | -0.592% | 1,742,736 | +0.228% |
| 2026-10-14 | 56.75 | 57.74 | 56.25 | 57.46 | +0.966% | 2,090,670 | -0.365% |
| 2026-10-13 | 57.12 | 57.26 | 56.74 | 56.91 | +0.141% | 561,422 | +0.597% |
| 2026-10-12 | 56.32 | 57.09 | 56.32 | 56.83 | +0.941% | 921,322 | +0.739% |
| 2026-10-09 | 57.33 | 57.56 | 56.03 | 56.30 | -1.779% | 1,700,451 | +1.687% |
| 2026-10-08 | 57.46 | 57.54 | 57.12 | 57.32 | +0.473% | 688,792 | -0.122% |
| 2026-10-07 | 57.86 | 57.93 | 56.88 | 57.05 | -1.246% | 1,106,540 | +0.351% |
| 2026-10-06 | 57.37 | 57.89 | 56.57 | 57.77 | +0.697% | 947,596 | -0.900% |
| 2026-10-05 | 56.34 | 57.65 | 56.31 | 57.37 | +1.756% | 836,546 | -0.209% |
| 2026-10-02 | 56.25 | 56.74 | 56.09 | 56.38 | +0.053% | 1,106,976 | +1.543% |
| 2026-10-01 | 56.37 | 56.72 | 55.95 | 56.35 | +0.053% | 1,924,629 | +1.597% |
| 2026-09-30 | 56.92 | 57.48 | 56.03 | 56.32 | -1.280% | 1,495,283 | +1.651% |
| 2026-09-29 | 57.50 | 57.76 | 56.60 | 57.05 | -1.058% | 1,752,064 | +0.351% |
| 2026-09-28 | 56.83 | 57.85 | 56.02 | 57.66 | +1.514% | 1,678,928 | -0.711% |
| 2026-09-25 | 57.86 | 57.95 | 56.67 | 56.80 | -2.035% | 2,129,644 | +0.792% |
| 2026-09-24 | 58.99 | 59.08 | 57.91 | 57.98 | -1.411% | 1,191,175 | -1.259% |
| 2026-09-23 | 59.25 | 59.82 | 58.33 | 58.81 | -0.592% | 1,234,329 | -2.653% |
| 2026-09-22 | 58.71 | 60.04 | 58.70 | 59.16 | +0.118% | 1,720,514 | -3.229% |
| 2026-09-21 | 59.40 | 59.60 | 58.83 | 59.09 | -0.589% | 1,043,847 | -3.114% |
| 2026-09-18 | 58.69 | 59.55 | 58.53 | 59.44 | +1.399% | 2,487,769 | -3.684% |
| 2026-09-17 | 58.23 | 59.00 | 58.21 | 58.62 | +1.191% | 942,503 | -2.337% |
| 2026-09-16 | 58.76 | 58.84 | 57.36 | 57.93 | -0.839% | 1,763,009 | -1.174% |
| 2026-09-15 | 58.91 | 59.20 | 58.32 | 58.42 | -0.798% | 1,429,347 | -2.003% |
| 2026-09-14 | 60.04 | 60.09 | 58.53 | 58.89 | -1.588% | 1,781,449 | -2.785% |
| 2026-09-11 | 59.68 | 60.21 | 59.59 | 59.84 | +0.352% | 667,333 | -4.328% |
| 2026-09-10 | 60.15 | 60.21 | 59.42 | 59.63 | -0.996% | 1,079,688 | -3.991% |
| 2026-09-09 | 60.24 | 60.39 | 59.91 | 60.23 | +0.669% | 1,125,800 | -4.948% |
| 2026-09-08 | 59.82 | 60.29 | 59.13 | 59.83 | +0.268% | 1,426,428 | -4.312% |
| 2026-09-04 | 59.28 | 59.77 | 58.94 | 59.67 | +0.556% | 1,007,606 | -4.056% |
| 2026-09-03 | 59.33 | 60.04 | 59.04 | 59.34 | +0.593% | 1,231,792 | -3.522% |
| 2026-09-02 | 59.37 | 59.65 | 58.78 | 58.99 | -0.169% | 1,282,358 | -2.950% |
| 2026-09-01 | 59.22 | 59.73 | 58.86 | 59.09 | -0.135% | 1,269,939 | -3.114% |
| 2026-08-31 | 59.35 | 59.54 | 58.96 | 59.17 | -0.135% | 1,406,405 | -3.245% |
| 2026-08-28 | 59.25 | 59.75 | 59.23 | 59.25 | -0.437% | 675,879 | -3.376% |
| 2026-08-27 | 59.45 | 59.72 | 58.59 | 59.51 | +0.320% | 1,007,955 | -3.798% |
| 2026-08-26 | 58.25 | 59.43 | 58.25 | 59.32 | +1.645% | 803,353 | -3.490% |
| 2026-08-25 | 58.47 | 58.70 | 58.11 | 58.36 | -0.171% | 1,283,638 | -1.902% |
| 2026-08-24 | 58.48 | 58.75 | 58.19 | 58.46 | +0.086% | 665,894 | -2.070% |
| 2026-08-21 | 58.49 | 58.95 | 57.65 | 58.41 | -0.324% | 1,713,947 | -1.986% |
| 2026-08-20 | 58.80 | 59.26 | 58.55 | 58.60 | -0.153% | 633,746 | -2.304% |
| 2026-08-19 | 59.46 | 59.65 | 58.59 | 58.69 | -1.129% | 1,141,289 | -2.454% |
| 2026-08-18 | 59.33 | 59.89 | 59.18 | 59.36 | +0.474% | 1,158,433 | -3.555% |
| 2026-08-17 | 59.30 | 59.73 | 59.00 | 59.08 | -0.672% | 1,105,459 | -3.097% |
| 2026-08-14 | 59.00 | 59.51 | 58.70 | 59.48 | +1.122% | 1,189,710 | -3.749% |
| 2026-08-13 | 59.75 | 60.08 | 58.82 | 58.82 | -1.869% | 1,447,305 | -2.669% |
| 2026-08-12 | 59.50 | 60.16 | 59.47 | 59.94 | +1.079% | 1,090,348 | -4.488% |
| 2026-08-11 | 58.50 | 59.52 | 58.50 | 59.30 | +1.022% | 1,349,089 | -3.457% |
| 2026-08-10 | 58.85 | 59.05 | 58.29 | 58.70 | -0.255% | 1,516,631 | -2.470% |
| 2026-08-07 | 58.68 | 59.55 | 58.53 | 58.85 | -2.598% | 1,937,946 | -2.719% |
| 2026-08-06 | 59.68 | 60.49 | 59.33 | 60.42 | +1.906% | 1,620,603 | -5.247% |
| 2026-08-05 | 60.83 | 60.95 | 59.24 | 59.29 | -2.016% | 1,998,044 | -3.441% |
| 2026-08-04 | 58.97 | 60.66 | 58.28 | 60.51 | +2.716% | 2,051,818 | -5.388% |
| 2026-08-03 | 58.59 | 58.95 | 58.23 | 58.91 | +0.787% | 1,603,261 | -2.818% |
| 2026-07-31 | 57.93 | 58.73 | 57.59 | 58.45 | +1.458% | 1,202,400 | -2.053% |
| 2026-07-30 | 57.82 | 58.13 | 57.53 | 57.61 | -0.311% | 2,158,712 | -0.625% |
| 2026-07-29 | 59.47 | 60.00 | 57.64 | 57.79 | -2.382% | 2,177,944 | -0.934% |
| 2026-07-28 | 58.50 | 59.72 | 58.30 | 59.20 | +1.439% | 1,997,238 | -3.294% |
| 2026-07-27 | 58.65 | 58.94 | 58.27 | 58.36 | -0.494% | 2,141,887 | -1.902% |
| 2026-07-24 | 57.66 | 58.89 | 57.56 | 58.65 | +1.982% | 1,781,117 | -2.387% |
| 2026-07-23 | 56.99 | 57.61 | 56.74 | 57.51 | +1.590% | 1,353,347 | -0.452% |
| 2026-07-22 | 56.86 | 57.08 | 56.59 | 56.61 | +0.212% | 1,534,058 | +1.131% |
| 2026-07-21 | 57.33 | 57.50 | 56.41 | 56.49 | -1.120% | 1,661,461 | +1.345% |
| 2026-07-20 | 57.18 | 57.85 | 56.92 | 57.13 | +0.123% | 1,281,184 | +0.210% |
| 2026-07-17 | 57.31 | 57.60 | 56.65 | 57.06 | -0.192% | 1,936,576 | +0.333% |
| 2026-07-16 | 56.29 | 57.38 | 56.26 | 57.17 | +1.347% | 1,219,691 | +0.140% |
| 2026-07-15 | 56.56 | 56.92 | 56.35 | 56.41 | -0.177% | 1,077,102 | +1.489% |
| 2026-07-14 | 57.42 | 57.60 | 56.45 | 56.51 | -1.224% | 1,821,427 | +1.310% |
| 2026-07-13 | 57.31 | 57.77 | 57.11 | 57.21 | +0.457% | 1,342,017 | +0.070% |
| 2026-07-10 | 57.25 | 57.48 | 56.51 | 56.95 | -0.420% | 1,198,376 | +0.527% |
| 2026-07-09 | 57.25 | 57.79 | 57.02 | 57.19 | -0.435% | 969,077 | +0.105% |
| 2026-07-08 | 57.88 | 57.88 | 56.62 | 57.44 | -0.122% | 1,564,219 | -0.331% |
| 2026-07-07 | 57.33 | 58.08 | 57.02 | 57.51 | +0.948% | 1,518,014 | -0.452% |
| 2026-07-06 | 57.00 | 57.70 | 56.83 | 56.97 | -0.332% | 796,148 | +0.491% |
| 2026-07-02 | 56.00 | 57.23 | 56.00 | 57.16 | +2.217% | 1,022,674 | +0.157% |
| 2026-07-01 | 56.21 | 56.70 | 55.66 | 55.92 | -0.728% | 1,072,893 | +2.378% |
| 2026-06-30 | 56.25 | 56.66 | 55.97 | 56.33 | +0.196% | 818,500 | +1.633% |
| 2026-06-29 | 56.55 | 56.89 | 56.08 | 56.22 | -0.531% | 940,710 | +1.832% |
| 2026-06-26 | 56.00 | 56.77 | 56.00 | 56.52 | +0.803% | 1,121,142 | +1.292% |
| 2026-06-25 | 56.20 | 57.20 | 56.05 | 56.07 | -0.285% | 1,532,988 | +2.105% |
| 2026-06-24 | 57.27 | 57.60 | 56.20 | 56.23 | -2.514% | 1,494,414 | +1.814% |
| 2026-06-23 | 56.68 | 57.74 | 56.56 | 57.68 | +1.371% | 1,074,543 | -0.745% |
| 2026-06-22 | 56.50 | 57.32 | 56.28 | 56.90 | +0.106% | 1,541,176 | +0.615% |
| 2026-06-18 | 55.74 | 56.92 | 55.43 | 56.84 | +1.663% | 3,188,465 | +0.721% |
| 2026-06-17 | 55.90 | 56.25 | 55.73 | 55.91 | -0.303% | 1,082,520 | +2.397% |
| 2026-06-16 | 55.96 | 56.32 | 55.37 | 56.08 | +0.736% | 1,134,676 | +2.086% |
| 2026-06-15 | 56.02 | 56.93 | 55.58 | 55.67 | -2.110% | 2,086,577 | +2.838% |
| 2026-06-12 | 56.31 | 57.68 | 56.28 | 56.87 | +0.673% | 1,769,549 | +0.668% |
| 2026-06-11 | 56.56 | 56.91 | 56.12 | 56.49 | +0.177% | 1,426,369 | +1.345% |
| 2026-06-10 | 56.50 | 57.23 | 56.31 | 56.39 | -0.195% | 1,293,095 | +1.525% |
| 2026-06-09 | 56.50 | 57.18 | 56.33 | 56.50 | +0.160% | 1,995,608 | +1.327% |
| 2026-06-08 | 56.43 | 56.94 | 56.10 | 56.41 | -0.124% | 960,782 | +1.489% |
| 2026-06-05 | 56.13 | 57.17 | 55.94 | 56.48 | +0.284% | 1,681,332 | +1.363% |
| 2026-06-04 | 55.26 | 56.40 | 55.26 | 56.32 | +1.918% | 1,554,170 | +1.651% |
| 2026-06-03 | 55.60 | 56.19 | 55.10 | 55.26 | -0.754% | 1,709,558 | +3.601% |
| 2026-06-02 | 55.00 | 55.68 | 55.00 | 55.68 | +1.255% | 924,214 | +2.820% |
| 2026-06-01 | 54.85 | 55.26 | 54.74 | 54.99 | +0.622% | 1,291,197 | +4.110% |
| 2026-05-29 | 55.27 | 55.48 | 54.32 | 54.65 | -1.514% | 2,218,277 | +4.758% |
| 2026-05-28 | 55.69 | 55.96 | 55.30 | 55.49 | -0.395% | 1,696,184 | +3.172% |
| 2026-05-27 | 56.41 | 57.28 | 55.65 | 55.71 | -1.346% | 1,845,432 | +2.764% |
| 2026-05-26 | 56.20 | 57.15 | 56.08 | 56.47 | 0.000% | 1,855,084 | +1.381% |
| 2026-05-22 | 55.50 | 56.65 | 55.50 | 56.47 | +1.528% | 1,793,859 | +1.381% |
| 2026-05-21 | 55.60 | 56.02 | 55.35 | 55.62 | +0.325% | 1,715,060 | +2.931% |
| 2026-05-20 | 55.38 | 55.91 | 55.28 | 55.44 | -0.270% | 1,373,360 | +3.265% |
| 2026-05-19 | 55.28 | 55.94 | 55.14 | 55.59 | +0.271% | 1,217,529 | +2.986% |
| 2026-05-18 | 54.56 | 55.45 | 54.22 | 55.44 | +1.223% | 1,420,721 | +3.265% |
| 2026-05-15 | 55.77 | 55.80 | 54.58 | 54.77 | -1.440% | 2,523,217 | +4.528% |
| 2026-05-14 | 54.61 | 55.60 | 54.61 | 55.57 | +1.387% | 5,008,067 | +3.023% |
| 2026-05-13 | 54.34 | 54.83 | 53.94 | 54.81 | +0.772% | 1,970,896 | +4.452% |
| 2026-05-12 | 54.14 | 54.63 | 53.71 | 54.39 | +0.666% | 1,560,148 | +5.258% |
| 2026-05-11 | 54.10 | 54.21 | 53.40 | 54.03 | +0.056% | 1,826,782 | +5.960% |
| 2026-05-08 | 55.20 | 55.28 | 53.86 | 54.00 | -4.034% | 2,524,268 | +6.019% |
| 2026-05-07 | 55.35 | 56.27 | 54.76 | 56.27 | +1.096% | 2,043,996 | +1.742% |
| 2026-05-06 | 55.40 | 56.00 | 54.52 | 55.66 | 0.000% | 6,238,382 | +2.857% |
| 2026-05-05 | 56.80 | 57.00 | 54.84 | 55.66 | -2.641% | 3,304,848 | +2.857% |
| 2026-05-04 | 57.00 | 57.51 | 56.65 | 57.17 | +0.989% | 2,087,990 | +0.140% |
| 2026-05-01 | 56.49 | 57.03 | 56.26 | 56.61 | +0.604% | 2,124,804 | +1.131% |
| 2026-04-30 | 55.66 | 56.61 | 55.53 | 56.27 | +1.351% | 2,352,290 | +1.742% |
| 2026-04-29 | 55.31 | 55.69 | 55.00 | 55.52 | +0.799% | 3,794,190 | +3.116% |
| 2026-04-28 | 55.11 | 55.33 | 54.36 | 55.08 | +0.861% | 2,640,511 | +3.940% |
| 2026-04-27 | 55.34 | 55.65 | 54.61 | 54.61 | -1.319% | 2,243,921 | +4.834% |
| 2026-04-24 | 55.45 | 55.75 | 54.76 | 55.34 | -0.486% | 3,447,082 | +3.451% |
| 2026-04-23 | 55.73 | 56.16 | 55.27 | 55.61 | -0.162% | 1,417,365 | +2.949% |
| 2026-04-22 | 55.73 | 56.01 | 55.51 | 55.70 | +0.415% | 1,652,735 | +2.783% |
| 2026-04-21 | 55.96 | 56.09 | 55.36 | 55.47 | -0.395% | 2,746,609 | +3.209% |
| 2026-04-20 | 56.11 | 56.50 | 55.48 | 55.69 | -0.340% | 1,120,252 | +2.801% |
| 2026-04-17 | 55.08 | 55.91 | 54.52 | 55.88 | +1.159% | 4,334,216 | +2.452% |
| 2026-04-16 | 54.89 | 55.65 | 54.66 | 55.24 | +0.858% | 918,741 | +3.639% |
| 2026-04-15 | 54.90 | 55.27 | 54.67 | 54.77 | -0.436% | 1,064,393 | +4.528% |
| 2026-04-14 | 55.80 | 55.96 | 54.78 | 55.01 | -1.890% | 3,815,688 | +4.072% |
| 2026-04-13 | 56.41 | 56.45 | 55.52 | 56.07 | -0.142% | 2,040,234 | +2.105% |
| 2026-04-10 | 56.42 | 56.92 | 56.09 | 56.15 | -0.373% | 2,155,943 | +1.959% |
| 2026-04-09 | 55.76 | 56.83 | 55.76 | 56.36 | +0.841% | 1,128,322 | +1.579% |
| 2026-04-08 | 54.75 | 55.98 | 54.11 | 55.89 | +1.177% | 2,203,080 | +2.433% |
| 2026-04-07 | 55.35 | 55.87 | 55.06 | 55.24 | -0.755% | 1,907,480 | +3.639% |
| 2026-04-06 | 55.69 | 56.23 | 55.35 | 55.66 | -0.429% | 1,155,017 | +2.857% |
| 2026-04-02 | 56.25 | 56.50 | 55.05 | 55.90 | -0.036% | 2,035,518 | +2.415% |
| 2026-04-01 | 56.52 | 56.52 | 55.68 | 55.92 | -2.015% | 2,534,262 | +2.378% |
| 2026-03-31 | 57.73 | 57.99 | 56.50 | 57.07 | -1.040% | 2,179,110 | +0.315% |
| 2026-03-30 | 58.40 | 58.70 | 57.23 | 57.67 | -0.791% | 2,359,999 | -0.728% |
| 2026-03-27 | 58.82 | 59.74 | 58.05 | 58.13 | -1.408% | 1,733,249 | -1.514% |
| 2026-03-26 | 59.05 | 59.35 | 58.50 | 58.96 | +0.119% | 1,427,498 | -2.900% |
| 2026-03-25 | 58.94 | 59.20 | 58.61 | 58.89 | -0.473% | 1,150,088 | -2.785% |
| 2026-03-24 | 58.73 | 59.98 | 58.63 | 59.17 | +0.887% | 1,272,461 | -3.245% |
| 2026-03-23 | 57.74 | 58.75 | 57.37 | 58.65 | +1.138% | 1,041,722 | -2.387% |
| 2026-03-20 | 58.42 | 58.85 | 57.44 | 57.99 | -0.498% | 3,306,258 | -1.276% |
| 2026-03-19 | 57.47 | 58.35 | 57.12 | 58.28 | +1.586% | 1,491,331 | -1.767% |
| 2026-03-18 | 58.15 | 58.54 | 57.31 | 57.37 | -1.663% | 1,761,429 | -0.209% |
| 2026-03-17 | 58.10 | 58.84 | 58.10 | 58.34 | +0.413% | 1,030,716 | -1.868% |
| 2026-03-16 | 59.05 | 59.12 | 57.95 | 58.10 | -0.718% | 1,403,615 | -1.463% |
| 2026-03-13 | 58.34 | 58.98 | 57.84 | 58.52 | +0.274% | 1,681,213 | -2.170% |
| 2026-03-12 | 59.01 | 59.37 | 58.34 | 58.36 | -0.748% | 1,136,011 | -1.902% |
| 2026-03-11 | 58.06 | 58.95 | 57.88 | 58.80 | +1.344% | 1,466,611 | -2.636% |
| 2026-03-10 | 58.23 | 58.92 | 57.91 | 58.02 | -0.292% | 1,171,056 | -1.327% |
| 2026-03-09 | 58.60 | 58.60 | 57.83 | 58.19 | -0.784% | 1,831,198 | -1.615% |
| 2026-03-06 | 58.80 | 58.94 | 58.03 | 58.65 | -0.017% | 1,596,898 | -2.387% |
| 2026-03-05 | 58.95 | 59.31 | 58.02 | 58.66 | -0.407% | 1,459,269 | -2.404% |
| 2026-03-04 | 58.54 | 58.90 | 58.01 | 58.90 | -0.186% | 1,178,816 | -2.801% |
| 2026-03-03 | 59.30 | 59.49 | 58.50 | 59.01 | -0.220% | 1,178,255 | -2.983% |
| 2026-03-02 | 59.47 | 59.84 | 58.59 | 59.14 | +0.339% | 1,517,010 | -3.196% |
| 2026-02-27 | 59.00 | 59.23 | 58.47 | 58.94 | +0.477% | 1,165,656 | -2.867% |
| 2026-02-26 | 58.34 | 59.44 | 58.28 | 58.66 | +0.222% | 1,485,243 | -2.404% |
| 2026-02-25 | 58.95 | 59.17 | 58.30 | 58.53 | -0.611% | 1,255,326 | -2.187% |
| 2026-02-24 | 59.10 | 59.10 | 58.19 | 58.89 | +0.153% | 983,312 | -2.785% |
| 2026-02-23 | 58.18 | 59.25 | 58.08 | 58.80 | +1.048% | 1,941,465 | -2.636% |
| 2026-02-20 | 57.45 | 58.56 | 57.36 | 58.19 | +1.589% | 1,479,198 | -1.615% |
| 2026-02-19 | 56.80 | 57.54 | 56.80 | 57.28 | +1.023% | 1,618,918 | -0.052% |
| 2026-02-18 | 57.66 | 58.27 | 56.60 | 56.70 | -1.133% | 1,660,991 | +0.970% |
| 2026-02-17 | 57.01 | 57.99 | 56.57 | 57.35 | +0.915% | 2,748,812 | -0.174% |
| 2026-02-13 | 55.35 | 57.12 | 55.33 | 56.83 | +3.046% | 2,345,054 | +0.739% |
| 2026-02-12 | 55.64 | 56.17 | 55.14 | 55.15 | -0.987% | 6,909,773 | +3.808% |
| 2026-02-11 | 55.50 | 55.86 | 55.32 | 55.70 | +0.578% | 1,154,405 | +2.783% |
| 2026-02-10 | 54.82 | 55.73 | 54.48 | 55.38 | +0.673% | 1,322,973 | +3.377% |
| 2026-02-09 | 54.80 | 55.07 | 53.81 | 55.01 | -1.768% | 2,665,470 | +4.072% |
| 2026-02-06 | 56.39 | 56.46 | 55.93 | 56.00 | -0.744% | 2,186,784 | +2.232% |
| 2026-02-05 | 55.46 | 56.44 | 55.15 | 56.42 | +1.493% | 1,929,458 | +1.471% |
| 2026-02-04 | 55.29 | 55.60 | 54.84 | 55.59 | +0.579% | 1,718,908 | +2.986% |
| 2026-02-03 | 56.18 | 56.28 | 54.36 | 55.27 | -0.090% | 3,157,474 | +3.582% |
| 2026-02-02 | 55.30 | 56.21 | 55.11 | 55.32 | -1.038% | 3,048,275 | +3.489% |
| 2026-01-30 | 56.24 | 56.38 | 55.41 | 55.90 | -0.605% | 1,605,812 | +2.415% |
| 2026-01-29 | 56.24 | 56.79 | 55.89 | 56.24 | +0.879% | 1,569,546 | +1.796% |
| 2026-01-28 | 55.73 | 56.13 | 55.52 | 55.75 | +0.036% | 1,416,911 | +2.691% |
| 2026-01-27 | 55.00 | 55.79 | 54.78 | 55.73 | +1.753% | 1,143,864 | +2.727% |
| 2026-01-26 | 55.63 | 55.68 | 54.36 | 54.77 | -0.725% | 1,850,946 | +4.528% |
| 2026-01-23 | 56.00 | 56.10 | 55.16 | 55.17 | -0.720% | 1,232,049 | +3.770% |
| 2026-01-22 | 55.92 | 56.07 | 55.03 | 55.57 | -0.090% | 1,286,654 | +3.023% |
| 2026-01-21 | 56.11 | 56.40 | 55.51 | 55.62 | +0.144% | 1,153,117 | +2.931% |
| 2026-01-20 | 56.90 | 57.16 | 55.52 | 55.54 | -1.838% | 1,742,107 | +3.079% |
| 2026-01-16 | 56.01 | 56.71 | 56.01 | 56.58 | +1.090% | 1,003,023 | +1.184% |
| 2026-01-15 | 55.58 | 56.30 | 55.21 | 55.97 | +0.920% | 1,544,797 | +2.287% |
| 2026-01-14 | 54.80 | 55.76 | 54.80 | 55.46 | +1.260% | 2,366,133 | +3.228% |
| 2026-01-13 | 53.85 | 55.29 | 53.84 | 54.77 | +1.727% | 1,792,251 | +4.528% |
| 2026-01-12 | 53.10 | 53.91 | 53.05 | 53.84 | +1.585% | 887,943 | +6.334% |
| 2026-01-09 | 52.56 | 53.32 | 52.55 | 53.00 | +0.856% | 1,119,382 | +8.019% |
| 2026-01-08 | 52.29 | 52.75 | 51.60 | 52.55 | +0.401% | 1,737,523 | +8.944% |
| 2026-01-07 | 52.25 | 52.59 | 51.66 | 52.34 | +0.230% | 1,656,728 | +9.381% |
| 2026-01-06 | 53.36 | 53.36 | 52.11 | 52.22 | -2.026% | 1,625,559 | +9.632% |
| 2026-01-05 | 54.25 | 54.25 | 52.50 | 53.30 | -1.058% | 1,988,505 | +7.411% |
| 2026-01-02 | 53.24 | 54.20 | 53.01 | 53.87 | +0.937% | 1,012,286 | +6.274% |
| 2025-12-31 | 53.71 | 53.80 | 53.13 | 53.37 | -0.503% | 962,387 | +7.270% |
| 2025-12-30 | 54.03 | 54.32 | 53.50 | 53.64 | -0.685% | 2,571,750 | +6.730% |
| 2025-12-29 | 53.93 | 54.27 | 53.91 | 54.01 | +0.148% | 733,575 | +5.999% |
| 2025-12-26 | 54.00 | 54.28 | 53.80 | 53.93 | -0.185% | 569,645 | +6.156% |
| 2025-12-24 | 54.00 | 54.26 | 53.63 | 54.03 | +0.074% | 390,756 | +5.960% |
| 2025-12-23 | 53.95 | 54.03 | 53.62 | 53.99 | +0.428% | 847,348 | +6.038% |
| 2025-12-22 | 54.20 | 54.21 | 53.01 | 53.76 | +0.112% | 1,309,680 | +6.492% |
| 2025-12-19 | 53.01 | 54.06 | 53.01 | 53.70 | +0.921% | 3,803,131 | +6.611% |
| 2025-12-18 | 54.34 | 54.44 | 52.88 | 53.21 | -2.313% | 2,083,550 | +7.593% |
| 2025-12-17 | 54.00 | 54.49 | 54.00 | 54.47 | +0.889% | 1,166,075 | +5.104% |
| 2025-12-16 | 54.80 | 54.80 | 53.97 | 53.99 | -1.658% | 1,453,967 | +6.038% |
| 2025-12-15 | 54.74 | 55.00 | 54.31 | 54.90 | +0.091% | 1,399,552 | +4.281% |
| 2025-12-12 | 54.47 | 54.85 | 54.14 | 54.85 | +0.605% | 1,137,993 | +4.376% |
| 2025-12-11 | 55.02 | 55.30 | 54.30 | 54.52 | -1.142% | 1,389,203 | +5.007% |
| 2025-12-10 | 55.20 | 55.48 | 54.82 | 55.15 | -0.091% | 1,080,723 | +3.808% |
| 2025-12-09 | 55.62 | 56.16 | 55.12 | 55.20 | -0.630% | 1,365,336 | +3.714% |
| 2025-12-08 | 55.94 | 56.00 | 55.27 | 55.55 | -0.555% | 976,304 | +3.060% |
| 2025-12-05 | 55.96 | 56.26 | 55.45 | 55.86 | -0.036% | 1,161,270 | +2.488% |
| 2025-12-04 | 54.85 | 55.93 | 54.84 | 55.88 | +1.934% | 1,722,831 | +2.452% |
| 2025-12-03 | 54.14 | 54.89 | 54.02 | 54.82 | +1.707% | 1,146,299 | +4.433% |
| 2025-12-02 | 54.80 | 54.93 | 53.87 | 53.90 | -1.732% | 1,402,368 | +6.215% |
| 2025-12-01 | 54.00 | 54.94 | 54.00 | 54.85 | +0.957% | 1,332,162 | +4.376% |
| 2025-11-28 | 53.72 | 54.43 | 53.68 | 54.33 | +1.286% | 720,559 | +5.375% |
| 2025-11-26 | 53.50 | 53.94 | 53.43 | 53.64 | +0.337% | 1,253,680 | +6.730% |
| 2025-11-25 | 53.22 | 53.98 | 53.15 | 53.46 | +0.413% | 1,554,978 | +7.089% |
| 2025-11-24 | 54.34 | 54.34 | 52.56 | 53.24 | -1.517% | 1,833,880 | +7.532% |
| 2025-11-21 | 53.48 | 54.24 | 53.40 | 54.06 | +1.085% | 1,364,837 | +5.901% |
| 2025-11-20 | 53.38 | 54.08 | 53.15 | 53.48 | +0.300% | 1,389,101 | +7.049% |
| 2025-11-19 | 52.90 | 53.38 | 52.31 | 53.32 | +0.851% | 1,103,487 | +7.371% |
| 2025-11-18 | 52.59 | 53.14 | 52.55 | 52.87 | +0.133% | 1,617,846 | +8.284% |
| 2025-11-17 | 53.31 | 53.31 | 52.67 | 52.80 | -0.771% | 1,263,968 | +8.428% |
| 2025-11-14 | 52.27 | 53.30 | 51.93 | 53.21 | +2.425% | 1,954,041 | +7.593% |
| 2025-11-13 | 52.42 | 52.86 | 51.79 | 51.95 | -0.991% | 1,880,649 | +10.202% |
| 2025-11-12 | 51.96 | 52.48 | 51.80 | 52.47 | +0.826% | 1,678,615 | +9.110% |
| 2025-11-11 | 51.64 | 52.23 | 51.61 | 52.04 | +0.502% | 2,217,335 | +10.012% |
| 2025-11-10 | 51.39 | 51.79 | 51.03 | 51.78 | +0.995% | 2,579,158 | +10.564% |
| 2025-11-07 | 50.52 | 51.33 | 50.22 | 51.27 | -0.505% | 1,682,973 | +11.664% |
| 2025-11-06 | 51.66 | 52.03 | 51.48 | 51.53 | -0.097% | 1,940,194 | +11.100% |
| 2025-11-05 | 51.09 | 52.07 | 50.90 | 51.58 | +0.742% | 2,644,975 | +10.993% |
| 2025-11-04 | 51.44 | 51.69 | 50.37 | 51.20 | +0.688% | 3,222,663 | +11.816% |
| 2025-11-03 | 51.05 | 51.16 | 50.67 | 50.85 | +0.177% | 2,622,593 | +12.586% |
| 2025-10-31 | 50.77 | 50.88 | 50.26 | 50.76 | +0.376% | 1,376,416 | +12.786% |
| 2025-10-30 | 50.55 | 50.82 | 50.33 | 50.57 | +0.557% | 1,292,076 | +13.209% |
| 2025-10-29 | 50.90 | 50.93 | 50.22 | 50.29 | -0.945% | 2,548,192 | +13.840% |
| 2025-10-28 | 50.82 | 50.84 | 50.51 | 50.77 | -0.098% | 1,280,115 | +12.763% |
| 2025-10-27 | 50.50 | 50.88 | 50.30 | 50.82 | +0.733% | 869,162 | +12.652% |
| 2025-10-24 | 51.00 | 51.00 | 50.12 | 50.45 | -0.845% | 1,324,730 | +13.479% |
| 2025-10-23 | 50.91 | 50.98 | 50.57 | 50.88 | +0.573% | 1,687,390 | +12.520% |
| 2025-10-22 | 49.80 | 50.73 | 49.71 | 50.59 | +1.975% | 1,768,363 | +13.165% |
| 2025-10-21 | 49.62 | 49.80 | 49.43 | 49.61 | -0.020% | 794,384 | +15.400% |
| 2025-10-20 | 49.00 | 49.83 | 49.00 | 49.62 | +1.431% | 1,693,840 | +15.377% |
| 2025-10-17 | 48.50 | 49.06 | 48.38 | 48.92 | +0.804% | 1,268,088 | +17.028% |
| 2025-10-16 | 49.34 | 49.38 | 48.29 | 48.53 | -1.602% | 1,756,678 | +17.968% |
| 2025-10-15 | 49.14 | 49.88 | 49.04 | 49.32 | +0.756% | 1,547,528 | +16.079% |
| 2025-10-14 | 48.10 | 49.09 | 47.94 | 48.95 | +0.679% | 1,071,425 | +16.956% |
| 2025-10-13 | 48.02 | 48.67 | 47.96 | 48.62 | +1.715% | 1,244,984 | +17.750% |
| 2025-10-10 | 48.04 | 48.48 | 47.80 | 47.80 | -1.015% | 1,875,181 | +19.770% |
| 2025-10-09 | 48.92 | 48.99 | 48.08 | 48.29 | -1.126% | 2,198,256 | +18.555% |
| 2025-10-08 | 49.00 | 49.07 | 48.40 | 48.84 | -0.530% | 1,392,992 | +17.219% |
| 2025-10-07 | 49.04 | 49.30 | 48.81 | 49.10 | -0.142% | 1,797,775 | +16.599% |
| 2025-10-06 | 49.70 | 49.77 | 49.06 | 49.17 | -0.907% | 1,517,792 | +16.433% |
| 2025-10-03 | 49.59 | 50.19 | 49.49 | 49.62 | +0.222% | 1,599,631 | +15.377% |
| 2025-10-02 | 49.70 | 49.77 | 49.41 | 49.51 | -0.382% | 1,285,612 | +15.633% |
| 2025-10-01 | 49.99 | 50.05 | 49.55 | 49.70 | -0.501% | 1,361,279 | +15.191% |
| 2025-09-30 | 50.00 | 50.24 | 49.60 | 49.95 | -0.220% | 2,418,576 | +14.615% |
| 2025-09-29 | 51.19 | 51.19 | 49.86 | 50.06 | -2.379% | 2,264,529 | +14.363% |
| 2025-09-26 | 51.35 | 51.77 | 51.23 | 51.28 | -0.156% | 833,544 | +11.642% |
| 2025-09-25 | 51.13 | 51.65 | 50.70 | 51.36 | +0.469% | 3,178,035 | +11.468% |
| 2025-09-24 | 50.25 | 51.42 | 50.21 | 51.12 | +1.975% | 1,456,666 | +11.991% |
| 2025-09-23 | 50.12 | 50.23 | 49.97 | 50.13 | +0.180% | 1,129,830 | +14.203% |
| 2025-09-22 | 50.37 | 50.40 | 49.91 | 50.04 | -0.576% | 1,244,445 | +14.408% |
| 2025-09-19 | 50.58 | 50.87 | 50.28 | 50.33 | -0.828% | 1,576,261 | +13.749% |
| 2025-09-18 | 51.00 | 51.30 | 50.58 | 50.75 | -0.510% | 1,115,866 | +12.808% |
| 2025-09-17 | 51.12 | 51.33 | 50.86 | 51.01 | -0.098% | 981,797 | +12.233% |
| 2025-09-16 | 51.31 | 51.54 | 50.84 | 51.06 | -0.312% | 816,995 | +12.123% |
| 2025-09-15 | 51.15 | 51.60 | 51.08 | 51.22 | +0.274% | 2,429,240 | +11.773% |
| 2025-09-12 | 50.95 | 51.09 | 50.70 | 51.08 | +0.472% | 1,383,080 | +12.079% |
| 2025-09-11 | 49.92 | 50.90 | 49.89 | 50.84 | +2.047% | 1,580,292 | +12.608% |
| 2025-09-10 | 50.16 | 50.67 | 49.81 | 49.82 | -0.420% | 1,621,115 | +14.914% |
| 2025-09-09 | 50.00 | 50.44 | 50.00 | 50.03 | -0.219% | 874,196 | +14.431% |
| 2025-09-08 | 50.50 | 50.67 | 49.97 | 50.14 | -0.733% | 1,231,104 | +14.180% |
| 2025-09-05 | 50.80 | 50.96 | 49.97 | 50.51 | -0.590% | 1,323,560 | +13.344% |
| 2025-09-04 | 50.97 | 51.49 | 50.78 | 50.81 | -0.138% | 1,142,404 | +12.675% |
| 2025-09-03 | 51.13 | 51.23 | 50.73 | 50.88 | -0.177% | 1,240,221 | +12.520% |
| 2025-09-02 | 50.75 | 51.14 | 50.66 | 50.97 | +0.197% | 1,484,992 | +12.321% |
| 2025-08-29 | 50.64 | 51.05 | 50.52 | 50.87 | +0.872% | 1,341,117 | +12.542% |
| 2025-08-28 | 50.12 | 50.52 | 49.90 | 50.43 | +0.779% | 1,391,255 | +13.524% |
| 2025-08-27 | 50.98 | 51.09 | 50.04 | 50.04 | -1.438% | 1,640,034 | +14.408% |
| 2025-08-26 | 50.49 | 50.80 | 49.91 | 50.77 | +0.874% | 1,108,288 | +12.763% |
| 2025-08-25 | 50.73 | 50.83 | 50.26 | 50.33 | -0.788% | 760,629 | +13.749% |
| 2025-08-22 | 50.52 | 50.88 | 50.50 | 50.73 | +0.495% | 753,475 | +12.852% |
| 2025-08-21 | 50.45 | 50.81 | 50.30 | 50.48 | -0.040% | 693,099 | +13.411% |
| 2025-08-20 | 49.81 | 50.63 | 49.80 | 50.50 | +1.753% | 1,047,080 | +13.366% |
| 2025-08-19 | 49.50 | 49.63 | 49.15 | 49.63 | +0.425% | 1,145,904 | +15.354% |
| 2025-08-18 | 50.00 | 50.10 | 49.22 | 49.42 | -1.160% | 1,696,585 | +15.844% |
| 2025-08-15 | 50.39 | 50.85 | 49.97 | 50.00 | -0.319% | 2,094,563 | +14.500% |
| 2025-08-14 | 49.80 | 50.23 | 49.65 | 50.16 | +0.926% | 2,449,262 | +14.135% |
| 2025-08-13 | 49.85 | 49.89 | 49.40 | 49.70 | -0.301% | 1,427,806 | +15.191% |
| 2025-08-12 | 50.10 | 50.45 | 49.69 | 49.85 | -0.697% | 1,929,408 | +14.845% |
| 2025-08-11 | 50.33 | 50.44 | 49.92 | 50.20 | -0.417% | 1,573,756 | +14.044% |
| 2025-08-08 | 50.47 | 51.06 | 50.34 | 50.41 | -2.155% | 1,843,891 | +13.569% |
| 2025-08-07 | 51.66 | 52.00 | 51.41 | 51.52 | +0.409% | 1,173,331 | +11.122% |
| 2025-08-06 | 51.16 | 51.99 | 51.01 | 51.31 | +0.885% | 1,726,468 | +11.577% |
| 2025-08-05 | 52.50 | 52.92 | 50.75 | 50.86 | -3.510% | 2,939,430 | +12.564% |
| 2025-08-04 | 52.02 | 52.82 | 52.02 | 52.71 | +1.659% | 1,716,563 | +8.613% |
| 2025-08-01 | 52.55 | 52.55 | 51.60 | 51.85 | -1.238% | 1,331,610 | +10.415% |
| 2025-07-31 | 52.26 | 52.93 | 52.14 | 52.50 | +0.826% | 1,321,921 | +9.048% |
| 2025-07-30 | 51.79 | 53.10 | 51.70 | 52.07 | +0.579% | 1,890,496 | +9.948% |
| 2025-07-29 | 51.01 | 52.12 | 51.01 | 51.77 | +1.530% | 1,502,895 | +10.585% |
| 2025-07-28 | 51.11 | 51.27 | 50.69 | 50.99 | +0.079% | 1,094,194 | +12.277% |
| 2025-07-25 | 51.50 | 51.50 | 50.75 | 50.95 | -0.721% | 1,274,213 | +12.365% |
| 2025-07-24 | 51.05 | 51.52 | 50.80 | 51.32 | +0.766% | 923,418 | +11.555% |
| 2025-07-23 | 50.45 | 51.12 | 50.44 | 50.93 | +0.951% | 665,612 | +12.409% |
| 2025-07-22 | 50.21 | 50.87 | 50.15 | 50.45 | +0.378% | 1,078,553 | +13.479% |
| 2025-07-21 | 51.01 | 51.01 | 50.13 | 50.26 | -1.063% | 1,131,206 | +13.908% |
| 2025-07-18 | 50.56 | 51.19 | 50.44 | 50.80 | +0.554% | 1,362,260 | +12.697% |
| 2025-07-17 | 50.45 | 50.58 | 50.06 | 50.52 | +0.099% | 958,631 | +13.321% |
| 2025-07-16 | 50.58 | 50.90 | 50.14 | 50.47 | -0.473% | 987,060 | +13.434% |
| 2025-07-15 | 50.81 | 50.95 | 50.12 | 50.71 | -0.471% | 1,135,490 | +12.897% |
| 2025-07-14 | 50.79 | 51.04 | 50.55 | 50.95 | +0.572% | 894,376 | +12.365% |
| 2025-07-11 | 50.46 | 50.89 | 50.33 | 50.66 | +0.396% | 1,077,869 | +13.008% |
| 2025-07-10 | 50.60 | 50.70 | 50.13 | 50.46 | -0.591% | 895,594 | +13.456% |
| 2025-07-09 | 50.96 | 50.96 | 50.55 | 50.76 | -0.392% | 1,080,315 | +12.786% |
| 2025-07-08 | 50.80 | 51.07 | 50.53 | 50.96 | +0.434% | 848,961 | +12.343% |
| 2025-07-07 | 50.75 | 51.33 | 50.58 | 50.74 | -0.588% | 871,412 | +12.830% |
| 2025-07-03 | 51.12 | 51.33 | 50.73 | 51.04 | -0.020% | 471,419 | +12.167% |
| 2025-07-02 | 50.91 | 51.27 | 50.46 | 51.05 | +0.512% | 775,805 | +12.145% |
| 2025-07-01 | 51.61 | 51.61 | 50.73 | 50.79 | -1.398% | 1,768,514 | +12.719% |
| 2025-06-30 | 51.34 | 51.81 | 51.18 | 51.51 | -0.194% | 994,797 | +11.143% |
| 2025-06-27 | 51.21 | 51.74 | 51.05 | 51.61 | +0.761% | 1,284,219 | +10.928% |
| 2025-06-26 | 51.70 | 52.00 | 50.87 | 51.22 | -1.424% | 2,295,398 | +11.773% |
| 2025-06-25 | 52.09 | 52.16 | 51.24 | 51.96 | +0.231% | 1,275,045 | +10.181% |
| 2025-06-24 | 51.04 | 52.13 | 51.02 | 51.84 | +1.389% | 1,114,410 | +10.436% |
| 2025-06-23 | 51.66 | 51.79 | 50.73 | 51.13 | -0.487% | 1,393,028 | +11.969% |
| 2025-06-20 | 51.44 | 51.60 | 51.02 | 51.38 | -0.058% | 1,715,568 | +11.425% |
| 2025-06-18 | 51.51 | 51.95 | 51.01 | 51.41 | -0.078% | 836,306 | +11.360% |
| 2025-06-17 | 51.72 | 52.31 | 51.39 | 51.45 | -0.116% | 962,889 | +11.273% |
| 2025-06-16 | 52.00 | 52.30 | 51.34 | 51.51 | -0.713% | 1,074,167 | +11.143% |
| 2025-06-13 | 52.17 | 52.40 | 51.46 | 51.88 | +0.019% | 2,199,240 | +10.351% |
| 2025-06-12 | 51.59 | 51.88 | 51.35 | 51.87 | +0.426% | 596,508 | +10.372% |
| 2025-06-11 | 51.31 | 51.84 | 51.11 | 51.65 | +1.414% | 1,109,448 | +10.842% |
| 2025-06-10 | 51.19 | 51.58 | 50.66 | 50.93 | -0.255% | 1,101,489 | +12.409% |
| 2025-06-09 | 51.53 | 51.58 | 50.90 | 51.06 | -0.507% | 1,743,758 | +12.123% |
| 2025-06-06 | 51.50 | 51.76 | 51.16 | 51.32 | +0.039% | 821,680 | +11.555% |
| 2025-06-05 | 51.24 | 51.54 | 50.98 | 51.30 | +0.529% | 882,335 | +11.598% |
| 2025-06-04 | 52.00 | 52.16 | 50.88 | 51.03 | -1.486% | 926,169 | +12.189% |
| 2025-06-03 | 51.22 | 52.16 | 51.12 | 51.80 | +0.778% | 1,030,445 | +10.521% |
| 2025-06-02 | 51.47 | 51.57 | 50.91 | 51.40 | +0.784% | 943,843 | +11.381% |
| 2025-05-30 | 50.86 | 51.63 | 50.74 | 51.00 | +0.177% | 1,329,622 | +12.255% |
| 2025-05-29 | 50.90 | 50.98 | 50.41 | 50.91 | +0.098% | 857,300 | +12.453% |
| 2025-05-28 | 51.32 | 51.38 | 50.64 | 50.86 | 0.000% | 709,801 | +12.564% |