MTRN
Materion Corporation
stockNYSE
At CloseOct 16, 2026 3:59:48 PM EDT
244.82USD-2.909%(-7.34)227,453
MTRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 247.11 | 254.88 | 243.67 | 244.82 | -2.911% | 227,453 | 0.000% |
| 2026-10-15 | 248.28 | 253.69 | 237.84 | 252.16 | -1.415% | 245,470 | -2.911% |
| 2026-10-14 | 267.64 | 270.56 | 252.35 | 255.78 | -5.908% | 199,655 | -4.285% |
| 2026-10-13 | 265.63 | 272.36 | 262.20 | 271.84 | +0.626% | 193,661 | -9.940% |
| 2026-10-12 | 277.61 | 277.73 | 269.27 | 270.15 | -3.673% | 172,956 | -9.376% |
| 2026-10-09 | 282.76 | 289.67 | 276.01 | 280.45 | +1.205% | 217,669 | -12.705% |
| 2026-10-08 | 287.76 | 290.58 | 274.66 | 277.11 | -4.681% | 239,440 | -11.652% |
| 2026-10-07 | 303.61 | 305.25 | 289.48 | 290.72 | -6.865% | 299,012 | -15.788% |
| 2026-10-06 | 322.30 | 322.55 | 309.47 | 312.15 | -2.203% | 410,607 | -21.570% |
| 2026-10-05 | 309.55 | 324.99 | 301.07 | 319.18 | +2.249% | 618,037 | -23.297% |
| 2026-10-02 | 292.25 | 314.24 | 289.69 | 312.16 | +9.476% | 407,529 | -21.572% |
| 2026-10-01 | 265.27 | 288.40 | 261.62 | 285.14 | +5.768% | 384,179 | -14.140% |
| 2026-09-30 | 270.16 | 273.91 | 267.71 | 269.59 | +0.384% | 249,822 | -9.188% |
| 2026-09-29 | 265.33 | 269.58 | 261.20 | 268.56 | +2.508% | 151,264 | -8.840% |
| 2026-09-28 | 260.66 | 266.49 | 259.56 | 261.99 | -1.121% | 245,756 | -6.554% |
| 2026-09-25 | 257.78 | 267.22 | 255.95 | 264.96 | +3.443% | 233,933 | -7.601% |
| 2026-09-24 | 249.56 | 258.35 | 247.25 | 256.14 | +0.554% | 229,277 | -4.419% |
| 2026-09-23 | 249.20 | 256.00 | 249.20 | 254.73 | +0.565% | 152,959 | -3.890% |
| 2026-09-22 | 255.39 | 258.82 | 253.05 | 253.30 | -0.522% | 197,951 | -3.348% |
| 2026-09-21 | 257.57 | 257.57 | 253.00 | 254.63 | +1.232% | 174,311 | -3.853% |
| 2026-09-18 | 251.61 | 252.16 | 247.30 | 251.53 | +0.423% | 447,253 | -2.668% |
| 2026-09-17 | 256.62 | 259.91 | 249.66 | 250.47 | +0.870% | 190,671 | -2.256% |
| 2026-09-16 | 244.54 | 250.29 | 241.94 | 248.31 | +3.687% | 188,775 | -1.406% |
| 2026-09-15 | 243.82 | 243.82 | 234.87 | 239.48 | -0.308% | 318,146 | +2.230% |
| 2026-09-14 | 245.66 | 251.89 | 239.63 | 240.22 | -6.714% | 350,484 | +1.915% |
| 2026-09-11 | 256.70 | 259.53 | 254.22 | 257.51 | +2.320% | 273,259 | -4.928% |
| 2026-09-10 | 245.37 | 252.75 | 245.37 | 251.67 | -0.553% | 264,078 | -2.722% |
| 2026-09-09 | 255.61 | 261.24 | 252.49 | 253.07 | -1.025% | 249,786 | -3.260% |
| 2026-09-08 | 246.13 | 259.86 | 246.13 | 255.69 | +4.688% | 276,707 | -4.251% |
| 2026-09-04 | 240.13 | 246.60 | 237.64 | 244.24 | +1.530% | 158,928 | +0.237% |
| 2026-09-03 | 238.97 | 240.82 | 232.87 | 240.56 | +1.088% | 261,236 | +1.771% |
| 2026-09-02 | 241.70 | 244.46 | 237.08 | 237.97 | +1.614% | 259,972 | +2.879% |
| 2026-09-01 | 230.45 | 235.74 | 225.89 | 234.19 | -0.801% | 275,495 | +4.539% |
| 2026-08-31 | 238.04 | 241.26 | 234.05 | 236.08 | -0.698% | 187,659 | +3.702% |
| 2026-08-28 | 249.84 | 259.70 | 237.33 | 237.74 | -3.417% | 227,079 | +2.978% |
| 2026-08-27 | 231.61 | 247.95 | 231.61 | 246.15 | +4.279% | 409,266 | -0.540% |
| 2026-08-26 | 232.98 | 239.05 | 232.98 | 236.05 | +1.527% | 254,164 | +3.715% |
| 2026-08-25 | 233.29 | 234.35 | 229.91 | 232.50 | +1.157% | 208,187 | +5.299% |
| 2026-08-24 | 229.73 | 232.85 | 225.87 | 229.84 | -0.914% | 216,969 | +6.518% |
| 2026-08-21 | 236.26 | 237.25 | 225.58 | 231.96 | -0.327% | 247,024 | +5.544% |
| 2026-08-20 | 242.03 | 242.15 | 232.32 | 232.72 | -5.097% | 369,190 | +5.199% |
| 2026-08-19 | 269.31 | 269.46 | 242.22 | 245.22 | -7.124% | 433,306 | -0.163% |
| 2026-08-18 | 278.71 | 279.93 | 261.90 | 264.03 | -8.256% | 317,256 | -7.276% |
| 2026-08-17 | 284.96 | 289.99 | 284.44 | 287.79 | +1.642% | 232,504 | -14.931% |
| 2026-08-14 | 280.76 | 290.00 | 279.71 | 283.14 | +0.276% | 242,850 | -13.534% |
| 2026-08-13 | 281.55 | 290.17 | 280.87 | 282.36 | -0.318% | 359,020 | -13.295% |
| 2026-08-12 | 290.73 | 290.73 | 282.95 | 283.26 | +0.876% | 190,894 | -13.571% |
| 2026-08-11 | 284.24 | 285.16 | 279.74 | 280.80 | +0.404% | 203,815 | -12.813% |
| 2026-08-10 | 290.78 | 295.88 | 279.19 | 279.67 | -3.579% | 353,858 | -12.461% |
| 2026-08-07 | 288.01 | 300.99 | 287.33 | 290.05 | +4.237% | 448,367 | -15.594% |
| 2026-08-06 | 290.84 | 290.84 | 271.75 | 278.26 | -6.335% | 585,895 | -12.018% |
| 2026-08-05 | 250.59 | 304.58 | 250.26 | 297.08 | +30.815% | 926,282 | -17.591% |
| 2026-08-04 | 222.72 | 227.98 | 219.02 | 227.10 | +6.256% | 411,552 | +7.803% |
| 2026-08-03 | 207.20 | 217.13 | 204.79 | 213.73 | +1.371% | 345,109 | +14.546% |
| 2026-07-31 | 214.08 | 216.25 | 204.82 | 210.84 | +1.312% | 734,302 | +16.116% |
| 2026-07-30 | 199.67 | 211.32 | 197.05 | 208.11 | +9.913% | 387,755 | +17.640% |
| 2026-07-29 | 212.34 | 213.00 | 188.51 | 189.34 | -9.709% | 580,110 | +29.302% |
| 2026-07-28 | 237.31 | 237.85 | 206.98 | 209.70 | -13.283% | 692,998 | +16.748% |
| 2026-07-27 | 244.23 | 248.99 | 229.17 | 241.82 | +0.332% | 582,251 | +1.241% |
| 2026-07-24 | 249.39 | 250.54 | 240.23 | 241.02 | -3.053% | 263,205 | +1.577% |
| 2026-07-23 | 247.95 | 253.36 | 245.00 | 248.61 | -0.818% | 267,361 | -1.524% |
| 2026-07-22 | 250.00 | 255.45 | 249.04 | 250.66 | -1.636% | 208,151 | -2.330% |
| 2026-07-21 | 249.36 | 256.99 | 244.47 | 254.83 | +5.280% | 158,077 | -3.928% |
| 2026-07-20 | 246.34 | 251.21 | 241.23 | 242.05 | -1.252% | 138,503 | +1.144% |
| 2026-07-17 | 235.85 | 247.26 | 231.05 | 245.12 | +0.914% | 220,527 | -0.122% |
| 2026-07-16 | 247.27 | 249.09 | 239.00 | 242.90 | -3.227% | 254,751 | +0.790% |
| 2026-07-15 | 255.11 | 256.92 | 246.07 | 251.00 | -0.896% | 317,089 | -2.462% |
| 2026-07-14 | 255.59 | 257.77 | 246.61 | 253.27 | +2.642% | 221,492 | -3.336% |
| 2026-07-13 | 253.12 | 256.07 | 245.75 | 246.75 | -4.234% | 265,012 | -0.782% |
| 2026-07-10 | 254.56 | 261.95 | 252.53 | 257.66 | +0.362% | 227,937 | -4.983% |
| 2026-07-09 | 253.05 | 261.24 | 251.01 | 256.73 | +3.391% | 209,287 | -4.639% |
| 2026-07-08 | 242.55 | 249.67 | 242.01 | 248.31 | +0.449% | 223,364 | -1.406% |
| 2026-07-07 | 253.67 | 255.40 | 243.18 | 247.20 | -5.577% | 490,333 | -0.963% |
| 2026-07-06 | 268.62 | 276.29 | 261.45 | 261.80 | -1.368% | 374,729 | -6.486% |
| 2026-07-02 | 284.97 | 286.04 | 258.43 | 265.43 | -6.390% | 522,972 | -7.765% |
| 2026-07-01 | 293.54 | 293.54 | 280.30 | 283.55 | -4.654% | 445,307 | -13.659% |
| 2026-06-30 | 292.66 | 298.87 | 291.23 | 297.39 | +2.715% | 302,912 | -17.677% |
| 2026-06-29 | 280.66 | 292.68 | 270.00 | 289.53 | +0.875% | 381,473 | -15.442% |
| 2026-06-26 | 276.23 | 287.18 | 273.14 | 287.02 | +1.852% | 1,602,629 | -14.703% |
| 2026-06-25 | 275.04 | 286.08 | 272.50 | 281.80 | +4.517% | 411,722 | -13.123% |
| 2026-06-24 | 261.97 | 279.10 | 257.28 | 269.62 | +1.613% | 467,750 | -9.198% |
| 2026-06-23 | 265.73 | 275.00 | 264.03 | 265.34 | -4.444% | 308,961 | -7.733% |
| 2026-06-22 | 275.01 | 281.55 | 273.69 | 277.68 | +0.982% | 283,139 | -11.834% |
| 2026-06-18 | 268.23 | 276.42 | 265.70 | 274.98 | +4.195% | 637,967 | -10.968% |
| 2026-06-17 | 256.79 | 270.68 | 255.78 | 263.91 | +2.897% | 619,393 | -7.234% |
| 2026-06-16 | 255.00 | 259.30 | 253.50 | 256.48 | +1.721% | 280,523 | -4.546% |
| 2026-06-15 | 251.99 | 254.50 | 244.67 | 252.14 | +1.974% | 387,534 | -2.903% |
| 2026-06-12 | 250.66 | 257.14 | 244.53 | 247.26 | +0.512% | 444,943 | -0.987% |
| 2026-06-11 | 228.81 | 247.03 | 227.95 | 246.00 | +9.797% | 410,145 | -0.480% |
| 2026-06-10 | 229.69 | 236.62 | 223.87 | 224.05 | -3.122% | 323,439 | +9.270% |
| 2026-06-09 | 228.08 | 234.05 | 222.95 | 231.27 | +2.550% | 410,164 | +5.859% |
| 2026-06-08 | 224.71 | 228.66 | 219.96 | 225.52 | +2.161% | 186,079 | +8.558% |
| 2026-06-05 | 222.80 | 230.00 | 218.26 | 220.75 | -2.941% | 475,215 | +10.904% |
| 2026-06-04 | 226.33 | 230.00 | 218.10 | 227.44 | -0.473% | 397,755 | +7.642% |
| 2026-06-03 | 228.40 | 230.08 | 224.29 | 228.52 | -0.643% | 296,622 | +7.133% |
| 2026-06-02 | 224.33 | 233.45 | 224.15 | 230.00 | +3.107% | 294,147 | +6.443% |
| 2026-06-01 | 219.09 | 223.09 | 217.24 | 223.07 | +1.377% | 303,654 | +9.750% |
| 2026-05-29 | 221.67 | 223.68 | 216.96 | 220.04 | -0.985% | 476,817 | +11.262% |
| 2026-05-28 | 218.71 | 225.02 | 217.06 | 222.23 | +0.086% | 245,095 | +10.165% |
| 2026-05-27 | 222.10 | 224.73 | 218.66 | 222.04 | -0.399% | 272,291 | +10.259% |
| 2026-05-26 | 220.82 | 227.24 | 216.58 | 222.93 | +3.669% | 272,537 | +9.819% |
| 2026-05-22 | 212.54 | 217.91 | 210.69 | 215.04 | +2.342% | 215,217 | +13.849% |
| 2026-05-21 | 202.96 | 211.88 | 201.05 | 210.12 | +1.975% | 292,879 | +16.514% |
| 2026-05-20 | 197.29 | 206.20 | 194.91 | 206.05 | +6.211% | 225,758 | +18.816% |
| 2026-05-19 | 199.73 | 199.73 | 193.55 | 194.00 | -4.098% | 346,399 | +26.196% |
| 2026-05-18 | 206.20 | 209.92 | 198.43 | 202.29 | -1.332% | 285,041 | +21.024% |
| 2026-05-15 | 204.80 | 206.24 | 200.12 | 205.02 | -2.876% | 317,856 | +19.413% |
| 2026-05-14 | 214.08 | 215.62 | 210.01 | 211.09 | +0.019% | 298,356 | +15.979% |
| 2026-05-13 | 205.49 | 213.84 | 204.00 | 211.05 | +3.634% | 317,906 | +16.001% |
| 2026-05-12 | 201.76 | 206.54 | 198.77 | 203.65 | +0.305% | 249,734 | +20.216% |
| 2026-05-11 | 200.95 | 204.83 | 199.33 | 203.03 | +1.836% | 393,181 | +20.583% |
| 2026-05-08 | 195.63 | 201.61 | 195.58 | 199.37 | +4.349% | 189,348 | +22.797% |
| 2026-05-07 | 199.13 | 199.13 | 189.18 | 191.06 | -2.946% | 297,630 | +28.138% |
| 2026-05-06 | 201.88 | 201.88 | 193.62 | 196.86 | -0.030% | 345,592 | +24.362% |
| 2026-05-05 | 191.41 | 200.50 | 191.41 | 196.92 | +3.970% | 269,811 | +24.325% |
| 2026-05-04 | 187.13 | 189.97 | 184.38 | 189.40 | +0.627% | 195,931 | +29.261% |
| 2026-05-01 | 182.20 | 191.65 | 181.82 | 188.22 | +2.399% | 309,318 | +30.071% |
| 2026-04-30 | 176.86 | 185.93 | 175.19 | 183.81 | +6.532% | 659,938 | +33.192% |
| 2026-04-29 | 179.94 | 194.28 | 164.03 | 172.54 | -2.674% | 417,891 | +41.892% |
| 2026-04-28 | 179.25 | 181.19 | 177.09 | 177.28 | -2.352% | 215,447 | +38.098% |
| 2026-04-27 | 186.39 | 187.00 | 181.54 | 181.55 | -2.335% | 239,261 | +34.850% |
| 2026-04-24 | 184.67 | 187.49 | 182.68 | 185.89 | +1.441% | 166,179 | +31.702% |
| 2026-04-23 | 176.92 | 183.32 | 176.79 | 183.25 | +2.197% | 191,253 | +33.599% |
| 2026-04-22 | 182.09 | 182.26 | 177.35 | 179.31 | +0.533% | 202,128 | +36.534% |
| 2026-04-21 | 181.68 | 185.24 | 177.22 | 178.36 | -1.431% | 230,131 | +37.262% |
| 2026-04-20 | 180.57 | 183.96 | 180.21 | 180.95 | -0.550% | 191,884 | +35.297% |
| 2026-04-17 | 170.08 | 181.95 | 169.44 | 181.95 | +9.246% | 273,534 | +34.553% |
| 2026-04-16 | 163.32 | 168.06 | 163.32 | 166.55 | +2.228% | 164,159 | +46.995% |
| 2026-04-15 | 164.05 | 164.32 | 160.63 | 162.92 | -1.493% | 130,050 | +50.270% |
| 2026-04-14 | 168.55 | 169.02 | 165.19 | 165.39 | -1.159% | 144,107 | +48.026% |
| 2026-04-13 | 162.26 | 167.51 | 160.61 | 167.33 | +2.443% | 261,610 | +46.310% |
| 2026-04-10 | 164.63 | 165.31 | 162.49 | 163.34 | +0.227% | 109,047 | +49.884% |
| 2026-04-09 | 161.35 | 164.65 | 159.26 | 162.97 | +0.543% | 235,904 | +50.224% |
| 2026-04-08 | 157.65 | 163.27 | 156.36 | 162.09 | +7.444% | 163,409 | +51.040% |
| 2026-04-07 | 148.12 | 151.00 | 146.62 | 150.86 | +1.344% | 120,240 | +62.283% |
| 2026-04-06 | 148.67 | 150.05 | 145.97 | 148.86 | -0.174% | 114,451 | +64.463% |
| 2026-04-02 | 142.87 | 150.49 | 142.76 | 149.12 | +0.818% | 175,208 | +64.177% |
| 2026-04-01 | 147.42 | 151.95 | 146.30 | 147.91 | +2.254% | 233,197 | +65.520% |
| 2026-03-31 | 140.13 | 145.62 | 138.65 | 144.65 | +5.261% | 223,713 | +69.250% |
| 2026-03-30 | 143.93 | 143.93 | 136.03 | 137.42 | -2.808% | 187,284 | +78.155% |
| 2026-03-27 | 139.64 | 142.62 | 139.00 | 141.39 | +0.505% | 127,430 | +73.152% |
| 2026-03-26 | 145.27 | 147.28 | 140.07 | 140.68 | -5.017% | 179,653 | +74.026% |
| 2026-03-25 | 144.71 | 148.53 | 143.10 | 148.11 | +4.708% | 178,535 | +65.296% |
| 2026-03-24 | 135.33 | 143.04 | 135.33 | 141.45 | +2.515% | 373,369 | +73.079% |
| 2026-03-23 | 136.71 | 142.41 | 135.50 | 137.98 | +4.483% | 357,977 | +77.432% |
| 2026-03-20 | 137.45 | 138.72 | 129.54 | 132.06 | -2.481% | 454,842 | +85.385% |
| 2026-03-19 | 135.70 | 138.46 | 134.21 | 135.42 | -4.222% | 219,406 | +80.786% |
| 2026-03-18 | 141.78 | 145.16 | 141.17 | 141.39 | -2.132% | 247,245 | +73.152% |
| 2026-03-17 | 144.31 | 146.74 | 142.53 | 144.47 | +0.271% | 294,454 | +69.461% |
| 2026-03-16 | 137.00 | 144.85 | 136.96 | 144.08 | +5.949% | 374,904 | +69.919% |
| 2026-03-13 | 138.99 | 142.17 | 133.88 | 135.99 | -1.741% | 253,200 | +80.028% |
| 2026-03-12 | 143.42 | 143.75 | 138.07 | 138.40 | -3.467% | 248,136 | +76.893% |
| 2026-03-11 | 146.38 | 146.85 | 142.27 | 143.37 | -2.853% | 198,326 | +70.761% |
| 2026-03-10 | 145.74 | 151.14 | 145.45 | 147.58 | +1.618% | 156,087 | +65.890% |
| 2026-03-09 | 139.36 | 146.22 | 135.20 | 145.23 | +0.721% | 198,505 | +68.574% |
| 2026-03-06 | 146.55 | 148.50 | 142.46 | 144.19 | -4.129% | 249,571 | +69.790% |
| 2026-03-05 | 157.74 | 160.10 | 146.02 | 150.40 | -6.065% | 261,253 | +62.779% |
| 2026-03-04 | 162.73 | 162.73 | 157.16 | 160.11 | -0.713% | 298,701 | +52.907% |
| 2026-03-03 | 157.26 | 162.81 | 154.00 | 161.26 | -3.199% | 281,625 | +51.817% |
| 2026-03-02 | 161.09 | 168.92 | 159.28 | 166.59 | +2.165% | 348,310 | +46.960% |
| 2026-02-27 | 159.08 | 164.05 | 156.44 | 163.06 | +1.116% | 229,014 | +50.141% |
| 2026-02-26 | 160.61 | 161.44 | 154.38 | 161.26 | -0.167% | 247,924 | +51.817% |
| 2026-02-25 | 157.47 | 163.28 | 156.00 | 161.53 | +4.166% | 343,872 | +51.563% |
| 2026-02-24 | 145.45 | 155.28 | 145.45 | 155.07 | +6.074% | 286,611 | +57.877% |
| 2026-02-23 | 148.96 | 148.96 | 143.28 | 146.19 | -1.906% | 179,072 | +67.467% |
| 2026-02-20 | 149.37 | 150.81 | 145.51 | 149.03 | -1.206% | 130,688 | +64.276% |
| 2026-02-19 | 150.13 | 152.07 | 148.39 | 150.85 | -1.476% | 134,754 | +62.294% |
| 2026-02-18 | 153.39 | 159.03 | 151.42 | 153.11 | -0.130% | 196,072 | +59.898% |
| 2026-02-17 | 157.09 | 157.09 | 145.99 | 153.31 | -3.989% | 291,049 | +59.690% |
| 2026-02-13 | 157.00 | 162.28 | 154.37 | 159.68 | +0.428% | 211,708 | +53.319% |
| 2026-02-12 | 161.83 | 172.03 | 158.24 | 159.00 | +1.203% | 384,791 | +53.975% |
| 2026-02-11 | 153.20 | 157.56 | 148.90 | 157.11 | +4.323% | 218,777 | +55.827% |
| 2026-02-10 | 151.05 | 152.39 | 148.61 | 150.60 | +0.226% | 117,826 | +62.563% |
| 2026-02-09 | 151.01 | 152.44 | 149.83 | 150.26 | -0.733% | 106,609 | +62.931% |
| 2026-02-06 | 147.09 | 152.79 | 147.09 | 151.37 | +3.799% | 191,775 | +61.736% |
| 2026-02-05 | 148.89 | 151.42 | 144.62 | 145.83 | -3.825% | 197,217 | +67.880% |
| 2026-02-04 | 147.29 | 152.13 | 146.00 | 151.63 | +4.565% | 306,314 | +61.459% |
| 2026-02-03 | 141.60 | 145.46 | 140.77 | 145.01 | +3.350% | 167,337 | +68.830% |
| 2026-02-02 | 137.38 | 141.09 | 136.64 | 140.31 | +1.468% | 151,096 | +74.485% |
| 2026-01-30 | 138.27 | 141.67 | 135.31 | 138.28 | -2.565% | 244,021 | +77.047% |
| 2026-01-29 | 137.14 | 142.02 | 135.59 | 141.92 | +4.955% | 201,628 | +72.506% |
| 2026-01-28 | 136.15 | 136.70 | 132.48 | 135.22 | +0.431% | 244,100 | +81.053% |
| 2026-01-27 | 135.90 | 135.90 | 132.01 | 134.64 | -0.920% | 144,566 | +81.833% |
| 2026-01-26 | 137.50 | 137.50 | 134.17 | 135.89 | +0.577% | 223,726 | +80.160% |
| 2026-01-23 | 139.14 | 141.41 | 130.50 | 135.11 | -9.188% | 348,604 | +81.201% |
| 2026-01-22 | 150.30 | 152.99 | 148.12 | 148.78 | -0.228% | 170,802 | +64.552% |
| 2026-01-21 | 147.50 | 149.49 | 146.44 | 149.12 | +2.439% | 220,771 | +64.177% |
| 2026-01-20 | 145.07 | 149.00 | 144.63 | 145.57 | -0.233% | 137,403 | +68.180% |
| 2026-01-16 | 148.33 | 148.84 | 145.81 | 145.91 | -2.199% | 164,611 | +67.788% |
| 2026-01-15 | 147.32 | 151.01 | 147.32 | 149.19 | +1.366% | 225,354 | +64.099% |
| 2026-01-14 | 144.49 | 148.25 | 143.21 | 147.18 | +5.309% | 175,704 | +66.341% |
| 2026-01-13 | 140.71 | 141.03 | 138.80 | 139.76 | +0.165% | 77,392 | +75.172% |
| 2026-01-12 | 138.37 | 141.39 | 138.00 | 139.53 | +1.131% | 109,243 | +75.460% |
| 2026-01-09 | 137.13 | 138.12 | 134.86 | 137.97 | +1.285% | 127,071 | +77.444% |
| 2026-01-08 | 130.41 | 136.34 | 130.41 | 136.22 | +3.158% | 95,407 | +79.724% |
| 2026-01-07 | 133.62 | 134.31 | 129.81 | 132.05 | -1.924% | 195,821 | +85.399% |
| 2026-01-06 | 129.41 | 134.69 | 129.41 | 134.64 | +3.809% | 116,464 | +81.833% |
| 2026-01-05 | 129.18 | 132.03 | 129.18 | 129.70 | +0.910% | 118,912 | +88.759% |
| 2026-01-02 | 125.53 | 128.78 | 125.02 | 128.53 | +3.386% | 118,632 | +90.477% |
| 2025-12-31 | 126.66 | 126.70 | 124.32 | 124.32 | -1.801% | 105,618 | +96.927% |
| 2025-12-30 | 127.70 | 127.92 | 125.91 | 126.60 | -0.142% | 73,223 | +93.381% |
| 2025-12-29 | 127.76 | 127.76 | 125.53 | 126.78 | -1.645% | 80,344 | +93.106% |
| 2025-12-26 | 128.89 | 129.00 | 127.13 | 128.90 | +0.742% | 72,550 | +89.930% |
| 2025-12-24 | 127.46 | 128.69 | 127.45 | 127.95 | -0.498% | 53,088 | +91.340% |
| 2025-12-23 | 128.04 | 129.78 | 127.33 | 128.59 | +0.093% | 101,913 | +90.388% |
| 2025-12-22 | 128.59 | 130.22 | 127.68 | 128.47 | +1.429% | 132,252 | +90.566% |
| 2025-12-19 | 124.04 | 127.09 | 124.04 | 126.66 | +1.409% | 651,029 | +93.289% |
| 2025-12-18 | 124.74 | 126.31 | 121.06 | 124.90 | +0.556% | 182,718 | +96.013% |
| 2025-12-17 | 125.69 | 129.70 | 124.21 | 124.21 | -1.256% | 147,775 | +97.102% |
| 2025-12-16 | 126.28 | 126.98 | 124.64 | 125.79 | -0.159% | 117,959 | +94.626% |
| 2025-12-15 | 128.99 | 128.99 | 124.47 | 125.99 | -1.439% | 137,322 | +94.317% |
| 2025-12-12 | 131.25 | 132.03 | 127.50 | 127.83 | -2.128% | 148,403 | +91.520% |
| 2025-12-11 | 127.42 | 131.13 | 127.42 | 130.61 | +2.479% | 146,718 | +87.444% |
| 2025-12-10 | 124.45 | 129.33 | 123.80 | 127.45 | +2.361% | 193,153 | +92.091% |
| 2025-12-09 | 122.28 | 125.91 | 121.45 | 124.51 | +1.031% | 103,259 | +96.627% |
| 2025-12-08 | 125.91 | 125.91 | 122.47 | 123.24 | -1.605% | 177,534 | +98.653% |
| 2025-12-05 | 124.33 | 127.88 | 121.31 | 125.25 | +1.499% | 322,478 | +95.465% |
| 2025-12-04 | 124.36 | 124.80 | 122.03 | 123.40 | -1.853% | 111,986 | +98.395% |
| 2025-12-03 | 122.25 | 125.92 | 117.17 | 125.73 | +2.973% | 140,571 | +94.719% |
| 2025-12-02 | 122.63 | 122.78 | 120.53 | 122.10 | +0.230% | 72,706 | +100.508% |
| 2025-12-01 | 120.50 | 122.18 | 119.63 | 121.82 | -0.303% | 97,704 | +100.969% |
| 2025-11-28 | 121.66 | 122.95 | 120.28 | 122.19 | +1.159% | 69,183 | +100.360% |
| 2025-11-26 | 118.15 | 123.26 | 118.15 | 120.79 | +0.041% | 194,553 | +102.682% |
| 2025-11-25 | 118.43 | 122.26 | 118.43 | 120.74 | +2.487% | 103,417 | +102.766% |
| 2025-11-24 | 116.02 | 120.39 | 116.02 | 117.81 | +0.289% | 92,442 | +107.809% |
| 2025-11-21 | 114.41 | 120.19 | 113.83 | 117.47 | +3.425% | 132,722 | +108.411% |
| 2025-11-20 | 115.56 | 117.60 | 112.87 | 113.58 | -0.803% | 107,290 | +115.549% |
| 2025-11-19 | 114.95 | 116.58 | 113.88 | 114.50 | +0.580% | 109,642 | +113.817% |
| 2025-11-18 | 112.56 | 114.26 | 110.69 | 113.84 | +0.815% | 96,691 | +115.056% |
| 2025-11-17 | 116.18 | 116.80 | 112.85 | 112.92 | -2.990% | 88,764 | +116.808% |
| 2025-11-14 | 115.66 | 116.75 | 114.93 | 116.40 | -0.801% | 105,994 | +110.326% |
| 2025-11-13 | 119.49 | 120.79 | 116.33 | 117.34 | -1.988% | 121,378 | +108.642% |
| 2025-11-12 | 120.78 | 123.15 | 119.72 | 119.72 | 0.000% | 121,387 | +104.494% |
| 2025-11-11 | 117.79 | 119.97 | 116.55 | 119.72 | +1.312% | 117,153 | +104.494% |
| 2025-11-10 | 117.65 | 119.73 | 117.04 | 118.17 | +1.774% | 119,539 | +107.176% |
| 2025-11-07 | 113.97 | 116.27 | 111.44 | 116.11 | +0.842% | 116,340 | +110.852% |
| 2025-11-06 | 114.52 | 116.61 | 112.25 | 115.14 | -0.707% | 129,785 | +112.628% |
| 2025-11-05 | 112.05 | 116.63 | 111.62 | 115.96 | +4.000% | 131,956 | +111.125% |
| 2025-11-04 | 112.15 | 114.45 | 111.02 | 111.50 | -2.595% | 144,160 | +119.570% |
| 2025-11-03 | 114.63 | 114.64 | 111.01 | 114.47 | -0.140% | 214,614 | +113.873% |
| 2025-10-31 | 115.03 | 115.92 | 112.75 | 114.63 | -0.762% | 200,673 | +113.574% |
| 2025-10-30 | 113.51 | 115.92 | 109.61 | 115.51 | -0.525% | 359,750 | +111.947% |
| 2025-10-29 | 124.29 | 129.01 | 114.57 | 116.12 | -13.272% | 403,811 | +110.834% |
| 2025-10-28 | 132.50 | 135.33 | 131.15 | 133.89 | +1.286% | 126,632 | +82.852% |
| 2025-10-27 | 134.40 | 134.56 | 131.71 | 132.19 | -1.637% | 124,480 | +85.203% |
| 2025-10-24 | 133.00 | 135.14 | 132.13 | 134.39 | +1.818% | 78,859 | +82.171% |
| 2025-10-23 | 130.00 | 132.00 | 130.00 | 131.99 | +2.167% | 119,834 | +85.484% |
| 2025-10-22 | 128.87 | 130.51 | 128.02 | 129.19 | -1.011% | 127,468 | +89.504% |
| 2025-10-21 | 132.61 | 134.23 | 129.38 | 130.51 | -2.822% | 185,465 | +87.587% |
| 2025-10-20 | 130.00 | 134.51 | 130.00 | 134.30 | +4.230% | 118,779 | +82.293% |
| 2025-10-17 | 126.16 | 129.15 | 124.99 | 128.85 | +0.798% | 213,465 | +90.004% |
| 2025-10-16 | 128.89 | 131.95 | 127.70 | 127.83 | -0.661% | 142,048 | +91.520% |
| 2025-10-15 | 128.56 | 130.72 | 126.00 | 128.68 | +1.052% | 147,331 | +90.255% |
| 2025-10-14 | 124.49 | 129.09 | 122.48 | 127.34 | +1.531% | 152,216 | +92.257% |
| 2025-10-13 | 123.04 | 126.42 | 122.00 | 125.42 | +6.198% | 138,843 | +95.200% |
| 2025-10-10 | 125.57 | 127.72 | 118.04 | 118.10 | -5.776% | 172,633 | +107.299% |
| 2025-10-09 | 127.86 | 130.00 | 123.74 | 125.34 | -1.198% | 163,783 | +95.325% |
| 2025-10-08 | 125.42 | 126.98 | 125.37 | 126.86 | +1.732% | 82,817 | +92.984% |
| 2025-10-07 | 125.97 | 127.30 | 124.08 | 124.70 | -0.961% | 119,916 | +96.327% |
| 2025-10-06 | 125.64 | 127.15 | 124.60 | 125.91 | +1.198% | 93,329 | +94.440% |
| 2025-10-03 | 123.85 | 125.38 | 123.67 | 124.42 | +0.778% | 148,047 | +96.769% |
| 2025-10-02 | 123.00 | 125.12 | 121.14 | 123.46 | +0.701% | 149,324 | +98.299% |
| 2025-10-01 | 120.13 | 122.64 | 119.91 | 122.60 | +1.482% | 203,099 | +99.690% |
| 2025-09-30 | 118.54 | 120.83 | 118.54 | 120.81 | +1.924% | 125,060 | +102.649% |
| 2025-09-29 | 119.96 | 120.30 | 117.99 | 118.53 | -0.754% | 151,363 | +106.547% |
| 2025-09-26 | 117.95 | 119.83 | 117.57 | 119.43 | +1.220% | 110,977 | +104.990% |
| 2025-09-25 | 118.16 | 119.77 | 116.49 | 117.99 | -0.590% | 98,417 | +107.492% |
| 2025-09-24 | 119.26 | 120.68 | 118.18 | 118.69 | -0.185% | 153,627 | +106.268% |
| 2025-09-23 | 120.09 | 122.26 | 117.33 | 118.91 | -0.983% | 183,080 | +105.887% |
| 2025-09-22 | 120.07 | 121.63 | 119.64 | 120.09 | -0.332% | 134,143 | +103.864% |
| 2025-09-19 | 122.66 | 122.73 | 120.08 | 120.49 | -1.335% | 394,697 | +103.187% |
| 2025-09-18 | 120.68 | 122.72 | 119.18 | 122.12 | +4.091% | 304,650 | +100.475% |
| 2025-09-17 | 115.64 | 121.17 | 115.23 | 117.32 | +2.275% | 257,163 | +108.677% |
| 2025-09-16 | 114.78 | 115.00 | 113.32 | 114.71 | +0.113% | 179,793 | +113.425% |
| 2025-09-15 | 112.09 | 114.78 | 111.34 | 114.58 | +2.956% | 135,208 | +113.667% |
| 2025-09-12 | 112.35 | 113.10 | 111.22 | 111.29 | -2.403% | 90,729 | +119.984% |
| 2025-09-11 | 110.35 | 114.08 | 110.00 | 114.03 | +3.036% | 125,928 | +114.698% |
| 2025-09-10 | 109.67 | 111.01 | 109.25 | 110.67 | +0.912% | 85,496 | +121.216% |
| 2025-09-09 | 112.53 | 113.37 | 108.28 | 109.67 | -3.050% | 133,501 | +123.233% |
| 2025-09-08 | 113.32 | 113.72 | 110.05 | 113.12 | +0.471% | 123,438 | +116.425% |
| 2025-09-05 | 110.53 | 112.59 | 110.03 | 112.59 | +1.469% | 121,753 | +117.444% |
| 2025-09-04 | 108.57 | 111.05 | 108.57 | 110.96 | +2.154% | 105,629 | +120.638% |
| 2025-09-03 | 109.37 | 111.32 | 107.72 | 108.62 | -1.612% | 112,271 | +125.391% |
| 2025-09-02 | 109.69 | 110.54 | 108.85 | 110.40 | -0.361% | 97,387 | +121.757% |
| 2025-08-29 | 111.47 | 112.48 | 109.51 | 110.80 | -0.126% | 137,999 | +120.957% |
| 2025-08-28 | 110.55 | 111.25 | 109.62 | 110.94 | +0.435% | 110,450 | +120.678% |
| 2025-08-27 | 110.02 | 111.23 | 108.87 | 110.46 | -0.442% | 87,909 | +121.637% |
| 2025-08-26 | 111.80 | 113.04 | 110.75 | 110.95 | -0.831% | 119,867 | +120.658% |
| 2025-08-25 | 112.98 | 113.60 | 110.87 | 111.88 | -1.393% | 145,663 | +118.824% |
| 2025-08-22 | 109.31 | 114.10 | 109.24 | 113.46 | +3.531% | 146,028 | +115.776% |
| 2025-08-21 | 109.34 | 110.66 | 108.67 | 109.59 | -0.118% | 113,826 | +123.396% |
| 2025-08-20 | 111.30 | 111.97 | 109.39 | 109.72 | -2.367% | 98,621 | +123.132% |
| 2025-08-19 | 113.65 | 114.67 | 110.79 | 112.38 | -0.399% | 136,681 | +117.850% |
| 2025-08-18 | 111.84 | 113.23 | 111.37 | 112.83 | +0.804% | 107,555 | +116.981% |
| 2025-08-15 | 112.89 | 112.89 | 110.80 | 111.93 | -0.674% | 140,488 | +118.726% |
| 2025-08-14 | 111.30 | 113.13 | 110.00 | 112.69 | +0.249% | 224,795 | +117.251% |
| 2025-08-13 | 110.43 | 112.59 | 108.88 | 112.41 | +2.061% | 183,035 | +117.792% |
| 2025-08-12 | 106.22 | 110.14 | 104.90 | 110.14 | +3.906% | 144,439 | +122.281% |
| 2025-08-11 | 106.27 | 108.00 | 104.63 | 106.00 | -0.441% | 231,450 | +130.962% |
| 2025-08-08 | 109.52 | 109.97 | 106.27 | 106.47 | -2.446% | 242,754 | +129.943% |
| 2025-08-07 | 111.44 | 111.44 | 108.44 | 109.14 | 0.000% | 256,717 | +124.317% |
| 2025-08-06 | 108.95 | 110.26 | 107.20 | 109.14 | +0.534% | 242,289 | +124.317% |
| 2025-08-05 | 105.92 | 109.10 | 105.42 | 108.56 | +2.774% | 228,743 | +125.516% |
| 2025-08-04 | 105.88 | 106.60 | 104.34 | 105.63 | +0.533% | 260,263 | +131.771% |
| 2025-08-01 | 103.70 | 105.85 | 101.45 | 105.07 | -0.218% | 303,433 | +133.007% |
| 2025-07-31 | 100.49 | 105.92 | 100.00 | 105.30 | +3.632% | 479,050 | +132.498% |
| 2025-07-30 | 96.00 | 103.53 | 94.10 | 101.61 | +10.374% | 554,925 | +140.941% |
| 2025-07-29 | 95.14 | 95.89 | 91.62 | 92.06 | -1.980% | 418,426 | +165.935% |
| 2025-07-28 | 95.39 | 95.39 | 92.99 | 93.92 | -0.928% | 303,305 | +160.669% |
| 2025-07-25 | 94.04 | 95.34 | 93.63 | 94.80 | +0.658% | 151,764 | +158.249% |
| 2025-07-24 | 96.58 | 97.75 | 93.14 | 94.18 | -3.276% | 232,328 | +159.949% |
| 2025-07-23 | 97.00 | 97.43 | 95.58 | 97.37 | +1.111% | 287,617 | +151.433% |
| 2025-07-22 | 95.87 | 97.24 | 95.70 | 96.30 | +1.155% | 259,659 | +154.226% |
| 2025-07-21 | 95.43 | 97.46 | 94.72 | 95.20 | +1.062% | 274,101 | +157.164% |
| 2025-07-18 | 92.00 | 95.96 | 91.60 | 94.20 | +6.285% | 390,821 | +159.894% |
| 2025-07-17 | 85.17 | 89.96 | 85.17 | 88.63 | +3.286% | 221,467 | +176.227% |
| 2025-07-16 | 85.20 | 86.21 | 84.31 | 85.81 | +1.155% | 132,724 | +185.305% |
| 2025-07-15 | 85.37 | 85.58 | 84.40 | 84.83 | -0.082% | 203,428 | +188.601% |
| 2025-07-14 | 85.36 | 85.80 | 84.01 | 84.90 | -1.405% | 191,454 | +188.363% |
| 2025-07-11 | 86.78 | 86.84 | 85.02 | 86.11 | -1.023% | 130,499 | +184.311% |
| 2025-07-10 | 85.08 | 87.68 | 84.77 | 87.00 | +2.619% | 170,325 | +181.402% |
| 2025-07-09 | 83.88 | 84.78 | 82.14 | 84.78 | +0.593% | 135,459 | +188.771% |
| 2025-07-08 | 81.60 | 85.53 | 81.60 | 84.28 | +4.410% | 178,705 | +190.484% |
| 2025-07-07 | 84.76 | 86.06 | 80.69 | 80.72 | -5.690% | 177,391 | +203.295% |
| 2025-07-03 | 85.88 | 86.55 | 85.11 | 85.59 | -0.070% | 83,002 | +186.038% |
| 2025-07-02 | 82.93 | 85.83 | 82.51 | 85.65 | +4.617% | 156,310 | +185.838% |
| 2025-07-01 | 78.40 | 83.61 | 78.40 | 81.87 | +3.150% | 155,349 | +199.035% |
| 2025-06-30 | 81.33 | 81.66 | 79.37 | 79.37 | -1.721% | 264,292 | +208.454% |
| 2025-06-27 | 81.36 | 82.17 | 79.83 | 80.76 | +0.087% | 604,011 | +203.145% |
| 2025-06-26 | 79.99 | 81.16 | 78.55 | 80.69 | +1.804% | 135,386 | +203.408% |
| 2025-06-25 | 79.76 | 81.00 | 79.25 | 79.26 | -1.049% | 254,854 | +208.882% |
| 2025-06-24 | 78.05 | 80.25 | 78.05 | 80.10 | +2.864% | 150,294 | +205.643% |
| 2025-06-23 | 76.54 | 77.99 | 76.09 | 77.87 | +1.380% | 154,277 | +214.396% |
| 2025-06-20 | 77.66 | 77.66 | 76.50 | 76.81 | -0.441% | 396,033 | +218.735% |
| 2025-06-18 | 77.70 | 78.85 | 76.78 | 77.15 | -0.708% | 140,140 | +217.330% |
| 2025-06-17 | 79.23 | 80.03 | 77.60 | 77.70 | -2.436% | 112,914 | +215.084% |
| 2025-06-16 | 79.68 | 80.88 | 78.73 | 79.64 | +1.763% | 136,336 | +207.408% |
| 2025-06-13 | 79.15 | 79.98 | 77.90 | 78.26 | -3.072% | 117,148 | +212.829% |
| 2025-06-12 | 80.81 | 81.58 | 80.27 | 80.74 | -0.908% | 71,778 | +203.220% |
| 2025-06-11 | 82.26 | 82.50 | 81.08 | 81.48 | -0.960% | 72,666 | +200.466% |
| 2025-06-10 | 81.88 | 82.87 | 81.28 | 82.27 | +1.518% | 85,389 | +197.581% |
| 2025-06-09 | 80.51 | 81.81 | 80.51 | 81.04 | +1.490% | 108,319 | +202.098% |
| 2025-06-06 | 81.38 | 81.38 | 78.79 | 79.85 | +0.251% | 131,605 | +206.600% |
| 2025-06-05 | 79.98 | 81.11 | 79.62 | 79.65 | +0.619% | 187,574 | +207.370% |
| 2025-06-04 | 78.20 | 79.79 | 78.20 | 79.16 | +2.010% | 123,521 | +209.272% |
| 2025-06-03 | 75.31 | 77.81 | 74.72 | 77.60 | +3.082% | 123,510 | +215.490% |
| 2025-06-02 | 77.86 | 77.93 | 73.61 | 75.28 | -2.777% | 122,437 | +225.213% |
| 2025-05-30 | 77.65 | 77.92 | 76.83 | 77.43 | -0.959% | 154,488 | +216.182% |
| 2025-05-29 | 78.19 | 78.20 | 76.79 | 78.18 | +0.982% | 124,046 | +213.149% |
| 2025-05-28 | 78.48 | 80.10 | 77.36 | 77.42 | -2.395% | 108,115 | +216.223% |
| 2025-05-27 | 77.57 | 79.43 | 77.57 | 79.32 | +3.429% | 142,517 | +208.649% |
| 2025-05-23 | 75.44 | 76.94 | 75.44 | 76.69 | -0.065% | 124,143 | +219.233% |
| 2025-05-22 | 76.43 | 77.63 | 75.97 | 76.74 | -0.013% | 129,870 | +219.025% |
| 2025-05-21 | 79.55 | 80.15 | 76.17 | 76.75 | -4.516% | 136,087 | +218.984% |
| 2025-05-20 | 80.01 | 81.08 | 79.50 | 80.38 | -0.186% | 171,487 | +204.578% |
| 2025-05-19 | 78.03 | 80.56 | 78.03 | 80.53 | +1.206% | 182,813 | +204.011% |
| 2025-05-16 | 77.90 | 79.85 | 76.94 | 79.57 | +1.869% | 264,065 | +207.679% |
| 2025-05-15 | 77.18 | 78.19 | 76.66 | 78.11 | +0.631% | 177,558 | +213.430% |
| 2025-05-14 | 78.08 | 78.72 | 77.59 | 77.62 | -1.297% | 157,530 | +215.408% |
| 2025-05-13 | 78.03 | 79.07 | 77.71 | 78.64 | +1.041% | 329,542 | +211.317% |
| 2025-05-12 | 80.07 | 81.09 | 77.20 | 77.83 | +3.195% | 202,756 | +214.557% |
| 2025-05-09 | 76.33 | 76.99 | 74.94 | 75.42 | -0.317% | 161,749 | +224.609% |
| 2025-05-08 | 73.53 | 76.22 | 73.11 | 75.66 | +4.201% | 451,728 | +223.579% |
| 2025-05-07 | 76.11 | 77.12 | 70.94 | 72.61 | -7.243% | 393,222 | +237.171% |
| 2025-05-06 | 79.10 | 79.77 | 77.93 | 78.28 | -1.609% | 148,282 | +212.749% |
| 2025-05-05 | 80.69 | 81.82 | 79.52 | 79.56 | -2.893% | 111,251 | +207.717% |
| 2025-05-02 | 84.94 | 86.47 | 81.31 | 81.93 | -2.754% | 158,820 | +198.816% |
| 2025-05-01 | 87.26 | 91.03 | 81.73 | 84.25 | +1.494% | 229,364 | +190.588% |
| 2025-04-30 | 82.87 | 83.18 | 81.19 | 83.01 | -0.180% | 115,325 | +194.928% |
| 2025-04-29 | 81.80 | 83.50 | 81.58 | 83.16 | 0.000% | 82,583 | +194.396% |