MTX
Minerals Technologies Inc
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
63.64USD-1.638%(-1.06)135,877
MTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 64.74 | 65.58 | 63.60 | 63.60 | -1.700% | 135,877 | 0.000% |
| 2026-10-08 | 64.90 | 65.34 | 64.50 | 64.70 | -0.630% | 168,639 | -1.700% |
| 2026-10-07 | 65.26 | 65.83 | 64.85 | 65.11 | -1.319% | 249,722 | -2.319% |
| 2026-10-06 | 66.76 | 66.76 | 65.70 | 65.98 | -0.332% | 168,786 | -3.607% |
| 2026-10-05 | 66.76 | 66.81 | 65.34 | 66.20 | -0.346% | 268,756 | -3.927% |
| 2026-10-02 | 66.05 | 67.07 | 66.03 | 66.43 | +1.918% | 181,119 | -4.260% |
| 2026-10-01 | 64.92 | 65.67 | 63.76 | 65.18 | -0.336% | 143,592 | -2.424% |
| 2026-09-30 | 66.08 | 66.08 | 65.39 | 65.40 | -1.074% | 147,287 | -2.752% |
| 2026-09-29 | 66.78 | 67.04 | 65.74 | 66.11 | -1.122% | 135,216 | -3.797% |
| 2026-09-28 | 66.58 | 67.59 | 66.19 | 66.86 | -0.179% | 148,035 | -4.876% |
| 2026-09-25 | 66.82 | 67.43 | 66.41 | 66.98 | +0.950% | 120,077 | -5.046% |
| 2026-09-24 | 66.90 | 66.90 | 65.53 | 66.35 | -0.792% | 136,384 | -4.145% |
| 2026-09-23 | 66.80 | 67.40 | 66.59 | 66.88 | -0.639% | 155,083 | -4.904% |
| 2026-09-22 | 67.64 | 67.64 | 66.33 | 67.31 | +0.960% | 168,221 | -5.512% |
| 2026-09-21 | 67.41 | 67.41 | 66.06 | 66.67 | -0.388% | 216,251 | -4.605% |
| 2026-09-18 | 68.30 | 68.30 | 66.13 | 66.93 | -2.463% | 472,631 | -4.975% |
| 2026-09-17 | 69.91 | 71.64 | 68.57 | 68.62 | -0.435% | 162,646 | -7.316% |
| 2026-09-16 | 68.22 | 69.39 | 67.97 | 68.92 | +1.562% | 179,341 | -7.719% |
| 2026-09-15 | 68.15 | 68.33 | 67.33 | 67.86 | +0.044% | 198,795 | -6.278% |
| 2026-09-14 | 68.88 | 68.88 | 67.53 | 67.83 | -1.424% | 154,223 | -6.236% |
| 2026-09-11 | 70.14 | 70.94 | 68.70 | 68.81 | -0.879% | 160,059 | -7.572% |
| 2026-09-10 | 68.96 | 69.59 | 68.25 | 69.42 | +0.289% | 166,259 | -8.384% |
| 2026-09-09 | 69.91 | 70.97 | 69.02 | 69.22 | -1.843% | 244,499 | -8.119% |
| 2026-09-08 | 71.43 | 72.32 | 70.02 | 70.52 | -1.728% | 190,149 | -9.813% |
| 2026-09-04 | 70.22 | 72.19 | 70.02 | 71.76 | +1.284% | 146,377 | -11.371% |
| 2026-09-03 | 71.81 | 72.20 | 69.89 | 70.85 | -0.169% | 190,143 | -10.233% |
| 2026-09-02 | 71.22 | 72.56 | 70.74 | 70.97 | +0.297% | 200,176 | -10.385% |
| 2026-09-01 | 70.69 | 71.62 | 70.23 | 70.76 | -0.226% | 231,356 | -10.119% |
| 2026-08-31 | 72.45 | 72.45 | 70.50 | 70.92 | -1.609% | 176,038 | -10.321% |
| 2026-08-28 | 72.68 | 72.95 | 71.64 | 72.08 | -0.290% | 139,660 | -11.765% |
| 2026-08-27 | 71.71 | 72.47 | 70.59 | 72.29 | +0.305% | 135,282 | -12.021% |
| 2026-08-26 | 72.28 | 73.43 | 71.80 | 72.07 | +0.376% | 156,349 | -11.752% |
| 2026-08-25 | 72.47 | 72.47 | 71.23 | 71.80 | -0.181% | 177,736 | -11.421% |
| 2026-08-24 | 71.62 | 72.21 | 70.87 | 71.93 | +1.153% | 177,888 | -11.581% |
| 2026-08-21 | 70.93 | 71.81 | 70.66 | 71.11 | +0.923% | 165,933 | -10.561% |
| 2026-08-20 | 70.49 | 71.23 | 70.02 | 70.46 | -1.399% | 106,715 | -9.736% |
| 2026-08-19 | 72.65 | 73.42 | 71.23 | 71.46 | -0.363% | 197,933 | -10.999% |
| 2026-08-18 | 72.56 | 73.20 | 71.15 | 71.72 | -0.898% | 199,790 | -11.322% |
| 2026-08-17 | 73.64 | 73.64 | 72.20 | 72.37 | -0.836% | 115,327 | -12.118% |
| 2026-08-14 | 72.02 | 73.14 | 71.83 | 72.98 | +0.302% | 117,647 | -12.853% |
| 2026-08-13 | 73.06 | 73.74 | 72.38 | 72.76 | +0.594% | 141,104 | -12.589% |
| 2026-08-12 | 74.94 | 74.94 | 72.25 | 72.33 | -2.032% | 164,489 | -12.070% |
| 2026-08-11 | 74.65 | 75.84 | 73.83 | 73.83 | -0.793% | 140,648 | -13.856% |
| 2026-08-10 | 74.83 | 75.46 | 73.22 | 74.42 | -1.156% | 186,977 | -14.539% |
| 2026-08-07 | 75.35 | 76.16 | 75.04 | 75.29 | -0.040% | 180,485 | -15.527% |
| 2026-08-06 | 77.49 | 77.85 | 74.78 | 75.32 | -2.296% | 295,574 | -15.560% |
| 2026-08-05 | 75.77 | 77.23 | 75.39 | 77.09 | +2.500% | 235,819 | -17.499% |
| 2026-08-04 | 74.58 | 76.00 | 73.47 | 75.21 | 0.000% | 330,181 | -15.437% |
| 2026-08-03 | 75.72 | 76.48 | 72.37 | 75.21 | -1.351% | 511,730 | -15.437% |
| 2026-07-31 | 71.42 | 80.60 | 71.42 | 76.24 | +5.144% | 1,158,668 | -16.579% |
| 2026-07-30 | 74.48 | 74.48 | 70.55 | 72.51 | -1.668% | 312,115 | -12.288% |
| 2026-07-29 | 74.65 | 74.95 | 72.58 | 73.74 | -2.046% | 213,381 | -13.751% |
| 2026-07-28 | 74.40 | 76.39 | 73.93 | 75.28 | +1.730% | 143,942 | -15.515% |
| 2026-07-27 | 75.50 | 76.00 | 71.62 | 74.00 | -0.804% | 344,770 | -14.054% |
| 2026-07-24 | 73.92 | 74.71 | 73.31 | 74.60 | +1.899% | 185,817 | -14.745% |
| 2026-07-23 | 72.79 | 74.47 | 72.30 | 73.21 | -1.811% | 119,600 | -13.127% |
| 2026-07-22 | 73.38 | 75.31 | 73.37 | 74.56 | +1.126% | 126,740 | -14.700% |
| 2026-07-21 | 73.30 | 74.25 | 72.71 | 73.73 | +1.028% | 206,275 | -13.739% |
| 2026-07-20 | 74.88 | 75.21 | 72.96 | 72.98 | -2.576% | 173,114 | -12.853% |
| 2026-07-17 | 74.90 | 76.56 | 74.19 | 74.91 | -0.637% | 125,457 | -15.098% |
| 2026-07-16 | 74.47 | 75.59 | 73.51 | 75.39 | +2.085% | 147,444 | -15.639% |
| 2026-07-15 | 72.62 | 74.23 | 72.62 | 73.85 | +2.116% | 208,476 | -13.879% |
| 2026-07-14 | 72.69 | 73.44 | 71.87 | 72.32 | +0.194% | 184,098 | -12.058% |
| 2026-07-13 | 72.51 | 73.00 | 71.86 | 72.18 | -0.386% | 124,472 | -11.887% |
| 2026-07-10 | 71.88 | 72.78 | 71.80 | 72.46 | +0.751% | 151,904 | -12.227% |
| 2026-07-09 | 72.23 | 72.73 | 71.72 | 71.92 | -0.360% | 202,746 | -11.568% |
| 2026-07-08 | 72.34 | 72.65 | 70.99 | 72.18 | -1.245% | 242,316 | -11.887% |
| 2026-07-07 | 74.45 | 74.45 | 71.71 | 73.09 | -1.695% | 212,918 | -12.984% |
| 2026-07-06 | 74.32 | 75.11 | 73.84 | 74.35 | -0.148% | 195,530 | -14.459% |
| 2026-07-02 | 74.16 | 74.52 | 73.34 | 74.46 | +0.922% | 204,325 | -14.585% |
| 2026-07-01 | 73.43 | 75.77 | 73.43 | 73.78 | -0.257% | 392,898 | -13.798% |
| 2026-06-30 | 77.56 | 77.70 | 73.06 | 73.97 | -4.469% | 345,909 | -14.019% |
| 2026-06-29 | 78.52 | 78.74 | 76.82 | 77.43 | -2.970% | 249,864 | -17.861% |
| 2026-06-26 | 78.50 | 79.95 | 76.66 | 79.80 | +1.243% | 1,072,118 | -20.301% |
| 2026-06-25 | 78.77 | 79.76 | 78.13 | 78.82 | +0.191% | 331,812 | -19.310% |
| 2026-06-24 | 75.84 | 78.83 | 75.84 | 78.67 | +2.863% | 342,265 | -19.156% |
| 2026-06-23 | 76.19 | 77.59 | 75.88 | 76.48 | -0.881% | 327,168 | -16.841% |
| 2026-06-22 | 77.76 | 79.37 | 77.08 | 77.16 | -1.919% | 269,890 | -17.574% |
| 2026-06-18 | 77.24 | 78.82 | 77.19 | 78.67 | +2.262% | 814,912 | -19.156% |
| 2026-06-17 | 77.51 | 78.65 | 76.47 | 76.93 | -1.397% | 206,806 | -17.327% |
| 2026-06-16 | 79.21 | 79.85 | 77.69 | 78.02 | -0.523% | 153,233 | -18.482% |
| 2026-06-15 | 79.01 | 79.55 | 78.26 | 78.43 | +0.397% | 130,568 | -18.909% |
| 2026-06-12 | 78.26 | 78.94 | 77.65 | 78.12 | +1.048% | 135,019 | -18.587% |
| 2026-06-11 | 76.75 | 78.01 | 76.03 | 77.31 | +1.791% | 127,305 | -17.734% |
| 2026-06-10 | 77.27 | 77.92 | 75.95 | 75.95 | -0.745% | 197,812 | -16.261% |
| 2026-06-09 | 76.59 | 77.94 | 75.35 | 76.52 | +1.284% | 102,491 | -16.884% |
| 2026-06-08 | 75.89 | 77.22 | 75.55 | 75.55 | -0.369% | 121,225 | -15.817% |
| 2026-06-05 | 76.95 | 77.48 | 75.80 | 75.83 | -1.134% | 120,595 | -16.128% |
| 2026-06-04 | 75.97 | 76.86 | 74.81 | 76.70 | +2.212% | 156,318 | -17.080% |
| 2026-06-03 | 75.84 | 76.94 | 74.99 | 75.04 | -1.883% | 246,208 | -15.245% |
| 2026-06-02 | 75.67 | 77.84 | 75.20 | 76.48 | +0.118% | 146,507 | -16.841% |
| 2026-06-01 | 76.77 | 77.01 | 75.40 | 76.39 | -0.818% | 145,693 | -16.743% |
| 2026-05-29 | 77.90 | 78.62 | 76.81 | 77.02 | -1.180% | 160,830 | -17.424% |
| 2026-05-28 | 77.99 | 79.40 | 77.27 | 77.94 | -0.726% | 96,907 | -18.399% |
| 2026-05-27 | 78.40 | 79.40 | 78.21 | 78.51 | +0.512% | 129,765 | -18.991% |
| 2026-05-26 | 76.85 | 78.52 | 76.79 | 78.11 | +1.719% | 175,265 | -18.576% |
| 2026-05-22 | 75.70 | 76.80 | 75.37 | 76.79 | +1.844% | 149,050 | -17.177% |
| 2026-05-21 | 75.18 | 76.07 | 73.87 | 75.40 | -0.776% | 174,752 | -15.650% |
| 2026-05-20 | 75.03 | 76.70 | 74.58 | 75.99 | +1.266% | 203,623 | -16.305% |
| 2026-05-19 | 75.36 | 76.44 | 73.59 | 75.04 | -1.224% | 199,508 | -15.245% |
| 2026-05-18 | 76.97 | 77.65 | 75.81 | 75.97 | -0.406% | 198,360 | -16.283% |
| 2026-05-15 | 79.74 | 79.74 | 76.03 | 76.28 | -5.418% | 208,690 | -16.623% |
| 2026-05-14 | 83.30 | 84.34 | 80.19 | 80.65 | -2.644% | 320,369 | -21.141% |
| 2026-05-13 | 81.42 | 83.48 | 80.78 | 82.84 | +2.259% | 429,421 | -23.225% |
| 2026-05-12 | 79.96 | 81.93 | 79.25 | 81.01 | +0.859% | 418,447 | -21.491% |
| 2026-05-11 | 79.84 | 81.14 | 78.99 | 80.32 | +1.019% | 299,129 | -20.817% |
| 2026-05-08 | 78.13 | 80.21 | 76.73 | 79.51 | +2.185% | 360,219 | -20.010% |
| 2026-05-07 | 79.89 | 79.89 | 77.66 | 77.81 | -1.867% | 216,647 | -18.262% |
| 2026-05-06 | 79.88 | 80.99 | 78.39 | 79.29 | +0.367% | 350,946 | -19.788% |
| 2026-05-05 | 78.25 | 79.61 | 76.84 | 79.00 | +1.935% | 273,741 | -19.494% |
| 2026-05-04 | 76.22 | 78.56 | 75.80 | 77.50 | +2.027% | 408,907 | -17.935% |
| 2026-05-01 | 73.59 | 76.71 | 73.45 | 75.96 | +5.588% | 214,154 | -16.272% |
| 2026-04-30 | 70.16 | 73.08 | 69.84 | 71.94 | +2.173% | 186,007 | -11.593% |
| 2026-04-29 | 72.65 | 73.13 | 70.02 | 70.41 | -3.270% | 173,901 | -9.672% |
| 2026-04-28 | 72.73 | 73.04 | 71.43 | 72.79 | +0.733% | 183,120 | -12.625% |
| 2026-04-27 | 71.91 | 72.64 | 71.50 | 72.26 | +0.571% | 131,580 | -11.985% |
| 2026-04-24 | 71.24 | 71.96 | 70.78 | 71.85 | +0.701% | 163,969 | -11.482% |
| 2026-04-23 | 70.71 | 71.38 | 70.47 | 71.35 | +1.134% | 111,538 | -10.862% |
| 2026-04-22 | 71.61 | 72.11 | 70.32 | 70.55 | -0.843% | 123,816 | -9.851% |
| 2026-04-21 | 71.80 | 72.22 | 70.30 | 71.15 | -1.277% | 211,439 | -10.611% |
| 2026-04-20 | 72.56 | 73.03 | 71.74 | 72.07 | -0.948% | 111,953 | -11.752% |
| 2026-04-17 | 72.38 | 74.55 | 72.38 | 72.76 | +1.408% | 150,171 | -12.589% |
| 2026-04-16 | 72.10 | 72.10 | 70.85 | 71.75 | +0.603% | 144,905 | -11.359% |
| 2026-04-15 | 72.37 | 72.37 | 70.59 | 71.32 | -2.114% | 209,414 | -10.824% |
| 2026-04-14 | 72.94 | 74.08 | 72.50 | 72.86 | -0.205% | 140,154 | -12.709% |
| 2026-04-13 | 72.62 | 73.06 | 71.83 | 73.01 | -0.014% | 139,296 | -12.889% |
| 2026-04-10 | 73.15 | 73.44 | 72.31 | 73.02 | +0.055% | 86,961 | -12.901% |
| 2026-04-09 | 72.25 | 73.64 | 72.05 | 72.98 | +0.427% | 144,638 | -12.853% |
| 2026-04-08 | 72.23 | 73.04 | 71.43 | 72.67 | +4.969% | 173,930 | -12.481% |
| 2026-04-07 | 68.08 | 69.25 | 66.95 | 69.23 | +1.629% | 156,037 | -8.132% |
| 2026-04-06 | 68.62 | 68.67 | 67.71 | 68.12 | -1.703% | 158,365 | -6.635% |
| 2026-04-02 | 70.65 | 71.05 | 69.20 | 69.30 | -2.982% | 172,233 | -8.225% |
| 2026-04-01 | 70.89 | 72.36 | 70.89 | 71.43 | +0.719% | 261,102 | -10.962% |
| 2026-03-31 | 70.85 | 71.43 | 69.56 | 70.92 | +1.112% | 182,302 | -10.321% |
| 2026-03-30 | 70.99 | 71.94 | 69.78 | 70.14 | -0.539% | 220,693 | -9.324% |
| 2026-03-27 | 69.80 | 70.93 | 69.31 | 70.52 | -0.283% | 147,100 | -9.813% |
| 2026-03-26 | 69.92 | 70.99 | 69.92 | 70.72 | +0.769% | 175,368 | -10.068% |
| 2026-03-25 | 68.69 | 70.32 | 67.65 | 70.18 | +3.449% | 200,205 | -9.376% |
| 2026-03-24 | 65.25 | 68.36 | 65.25 | 67.84 | +2.866% | 248,454 | -6.250% |
| 2026-03-23 | 66.89 | 68.19 | 65.94 | 65.95 | +1.057% | 238,053 | -3.563% |
| 2026-03-20 | 67.66 | 67.66 | 65.21 | 65.26 | -2.945% | 813,417 | -2.544% |
| 2026-03-19 | 66.74 | 67.55 | 66.03 | 67.24 | -0.518% | 217,356 | -5.413% |
| 2026-03-18 | 69.66 | 70.05 | 67.42 | 67.59 | -3.649% | 369,369 | -5.903% |
| 2026-03-17 | 69.83 | 70.66 | 69.28 | 70.15 | +1.124% | 223,594 | -9.337% |
| 2026-03-16 | 68.79 | 69.89 | 68.35 | 69.37 | +1.418% | 215,416 | -8.318% |
| 2026-03-13 | 68.68 | 69.17 | 67.24 | 68.40 | +0.781% | 177,259 | -7.018% |
| 2026-03-12 | 67.57 | 68.53 | 67.38 | 67.87 | -0.382% | 221,855 | -6.291% |
| 2026-03-11 | 67.08 | 68.41 | 66.84 | 68.13 | +0.784% | 199,233 | -6.649% |
| 2026-03-10 | 67.18 | 68.67 | 66.88 | 67.60 | +0.222% | 263,378 | -5.917% |
| 2026-03-09 | 66.24 | 67.61 | 64.86 | 67.45 | +0.119% | 158,402 | -5.708% |
| 2026-03-06 | 69.18 | 69.65 | 66.77 | 67.37 | -3.977% | 134,203 | -5.596% |
| 2026-03-05 | 71.02 | 71.31 | 68.58 | 70.16 | -2.080% | 245,160 | -9.350% |
| 2026-03-04 | 70.78 | 72.16 | 70.26 | 71.65 | +1.015% | 202,266 | -11.235% |
| 2026-03-03 | 68.96 | 71.10 | 67.50 | 70.93 | -0.099% | 233,631 | -10.334% |
| 2026-03-02 | 69.46 | 71.12 | 68.01 | 71.00 | +0.538% | 169,738 | -10.423% |
| 2026-02-27 | 70.40 | 70.79 | 69.40 | 70.62 | -0.661% | 145,537 | -9.941% |
| 2026-02-26 | 70.57 | 71.42 | 69.63 | 71.09 | +1.297% | 164,478 | -10.536% |
| 2026-02-25 | 70.50 | 71.11 | 68.78 | 70.18 | -0.100% | 187,815 | -9.376% |
| 2026-02-24 | 70.16 | 71.00 | 69.90 | 70.25 | +0.286% | 153,011 | -9.466% |
| 2026-02-23 | 71.45 | 72.26 | 69.08 | 70.05 | -2.857% | 222,551 | -9.208% |
| 2026-02-20 | 71.34 | 73.14 | 70.41 | 72.11 | -0.263% | 189,276 | -11.801% |
| 2026-02-19 | 72.53 | 73.11 | 71.14 | 72.30 | -0.482% | 140,314 | -12.033% |
| 2026-02-18 | 72.69 | 73.85 | 72.08 | 72.65 | -0.329% | 163,891 | -12.457% |
| 2026-02-17 | 72.96 | 73.79 | 71.51 | 72.89 | -0.110% | 170,375 | -12.745% |
| 2026-02-13 | 73.47 | 74.31 | 72.75 | 72.97 | -0.681% | 144,496 | -12.841% |
| 2026-02-12 | 74.53 | 75.30 | 72.98 | 73.47 | -0.930% | 131,576 | -13.434% |
| 2026-02-11 | 73.55 | 74.42 | 73.11 | 74.16 | +1.700% | 152,678 | -14.239% |
| 2026-02-10 | 72.34 | 73.47 | 72.20 | 72.92 | +1.151% | 218,843 | -12.781% |
| 2026-02-09 | 72.96 | 74.28 | 72.02 | 72.09 | -0.934% | 139,595 | -11.777% |
| 2026-02-06 | 72.00 | 73.65 | 71.64 | 72.77 | +1.592% | 153,960 | -12.601% |
| 2026-02-05 | 71.35 | 72.06 | 70.74 | 71.63 | +0.112% | 199,793 | -11.210% |
| 2026-02-04 | 69.51 | 72.56 | 69.51 | 71.55 | +3.771% | 203,011 | -11.111% |
| 2026-02-03 | 67.30 | 69.96 | 67.29 | 68.95 | +2.452% | 139,715 | -7.759% |
| 2026-02-02 | 65.77 | 67.66 | 64.94 | 67.30 | +2.342% | 209,292 | -5.498% |
| 2026-01-30 | 63.65 | 68.18 | 63.65 | 65.76 | +0.782% | 739,505 | -3.285% |
| 2026-01-29 | 66.27 | 68.32 | 65.05 | 65.25 | -1.539% | 471,437 | -2.529% |
| 2026-01-28 | 67.43 | 68.02 | 66.24 | 66.27 | -1.296% | 277,957 | -4.029% |
| 2026-01-27 | 68.21 | 68.73 | 67.08 | 67.14 | -1.482% | 228,162 | -5.273% |
| 2026-01-26 | 69.51 | 69.75 | 68.03 | 68.15 | -1.332% | 172,874 | -6.676% |
| 2026-01-23 | 68.34 | 69.35 | 68.19 | 69.07 | +1.142% | 141,901 | -7.920% |
| 2026-01-22 | 67.58 | 68.97 | 67.31 | 68.29 | +1.336% | 124,048 | -6.868% |
| 2026-01-21 | 66.44 | 67.59 | 66.24 | 67.39 | +2.199% | 217,283 | -5.624% |
| 2026-01-20 | 66.34 | 66.73 | 65.73 | 65.94 | -1.758% | 91,627 | -3.549% |
| 2026-01-16 | 67.11 | 67.81 | 66.68 | 67.12 | -0.769% | 130,486 | -5.244% |
| 2026-01-15 | 67.10 | 68.24 | 66.59 | 67.64 | +1.257% | 108,349 | -5.973% |
| 2026-01-14 | 66.43 | 66.98 | 65.84 | 66.80 | +0.845% | 117,590 | -4.790% |
| 2026-01-13 | 66.58 | 67.26 | 65.81 | 66.24 | -0.301% | 126,471 | -3.986% |
| 2026-01-12 | 66.42 | 66.99 | 65.96 | 66.44 | +0.287% | 113,131 | -4.275% |
| 2026-01-09 | 65.19 | 66.67 | 65.03 | 66.25 | +1.626% | 113,162 | -4.000% |
| 2026-01-08 | 62.45 | 65.62 | 62.45 | 65.19 | +3.476% | 126,151 | -2.439% |
| 2026-01-07 | 63.83 | 63.83 | 62.52 | 63.00 | -1.455% | 119,063 | +0.952% |
| 2026-01-06 | 61.54 | 64.14 | 61.41 | 63.93 | +3.063% | 151,869 | -0.516% |
| 2026-01-05 | 61.13 | 63.01 | 61.13 | 62.03 | +1.439% | 144,955 | +2.531% |
| 2026-01-02 | 61.08 | 61.49 | 60.29 | 61.15 | +0.328% | 143,241 | +4.007% |
| 2025-12-31 | 61.51 | 62.11 | 60.84 | 60.95 | -0.991% | 150,666 | +4.348% |
| 2025-12-30 | 62.17 | 62.64 | 61.11 | 61.56 | -0.933% | 155,656 | +3.314% |
| 2025-12-29 | 61.88 | 62.65 | 61.59 | 62.14 | 0.000% | 175,798 | +2.350% |
| 2025-12-26 | 61.90 | 62.47 | 61.69 | 62.14 | +0.372% | 110,948 | +2.350% |
| 2025-12-24 | 61.25 | 62.63 | 61.13 | 61.91 | +1.442% | 132,659 | +2.730% |
| 2025-12-23 | 60.70 | 61.58 | 60.37 | 61.03 | +0.444% | 181,377 | +4.211% |
| 2025-12-22 | 60.78 | 62.09 | 60.64 | 60.76 | +0.347% | 142,430 | +4.674% |
| 2025-12-19 | 60.92 | 61.30 | 59.51 | 60.55 | -1.416% | 712,226 | +5.037% |
| 2025-12-18 | 61.88 | 62.43 | 61.25 | 61.42 | -0.486% | 216,655 | +3.549% |
| 2025-12-17 | 61.86 | 62.98 | 61.47 | 61.72 | -0.676% | 276,167 | +3.046% |
| 2025-12-16 | 62.16 | 62.81 | 61.71 | 62.14 | -0.096% | 199,101 | +2.350% |
| 2025-12-15 | 62.39 | 62.60 | 61.36 | 62.20 | +0.420% | 242,041 | +2.251% |
| 2025-12-12 | 62.00 | 62.48 | 61.41 | 61.94 | +0.650% | 251,246 | +2.680% |
| 2025-12-11 | 60.82 | 62.25 | 60.82 | 61.54 | +1.401% | 159,091 | +3.347% |
| 2025-12-10 | 58.81 | 61.15 | 58.81 | 60.69 | +3.337% | 208,625 | +4.795% |
| 2025-12-09 | 58.29 | 59.77 | 58.11 | 58.73 | +1.032% | 132,865 | +8.292% |
| 2025-12-08 | 59.39 | 59.89 | 58.00 | 58.13 | -1.758% | 117,782 | +9.410% |
| 2025-12-05 | 58.53 | 59.21 | 58.37 | 59.17 | +0.921% | 119,528 | +7.487% |
| 2025-12-04 | 58.74 | 59.87 | 58.48 | 58.63 | -0.272% | 150,414 | +8.477% |
| 2025-12-03 | 58.01 | 59.14 | 57.88 | 58.79 | +1.467% | 111,150 | +8.182% |
| 2025-12-02 | 58.66 | 58.95 | 57.55 | 57.94 | -0.703% | 94,583 | +9.769% |
| 2025-12-01 | 58.31 | 59.67 | 58.30 | 58.35 | -0.512% | 127,826 | +8.997% |
| 2025-11-28 | 59.22 | 60.11 | 58.21 | 58.65 | -0.996% | 86,067 | +8.440% |
| 2025-11-26 | 58.63 | 60.12 | 58.10 | 59.24 | +0.051% | 282,870 | +7.360% |
| 2025-11-25 | 58.37 | 60.12 | 58.37 | 59.21 | +2.564% | 227,223 | +7.414% |
| 2025-11-24 | 58.38 | 59.60 | 57.25 | 57.73 | -1.803% | 198,049 | +10.168% |
| 2025-11-21 | 57.77 | 59.85 | 57.42 | 58.79 | +3.358% | 169,822 | +8.182% |
| 2025-11-20 | 57.78 | 58.63 | 56.68 | 56.88 | -1.199% | 190,677 | +11.814% |
| 2025-11-19 | 57.81 | 58.27 | 57.17 | 57.57 | +0.017% | 155,352 | +10.474% |
| 2025-11-18 | 57.25 | 57.83 | 56.54 | 57.56 | +0.577% | 235,432 | +10.493% |
| 2025-11-17 | 57.23 | 57.73 | 56.76 | 57.23 | +0.017% | 260,738 | +11.131% |
| 2025-11-14 | 57.07 | 57.61 | 56.20 | 57.22 | -0.279% | 154,916 | +11.150% |
| 2025-11-13 | 56.69 | 57.93 | 56.69 | 57.38 | +1.164% | 144,897 | +10.840% |
| 2025-11-12 | 57.19 | 58.34 | 56.69 | 56.72 | -0.978% | 181,557 | +12.130% |
| 2025-11-11 | 56.84 | 57.45 | 56.50 | 57.28 | +1.005% | 92,826 | +11.034% |
| 2025-11-10 | 56.29 | 57.16 | 55.52 | 56.71 | +1.449% | 126,731 | +12.150% |
| 2025-11-07 | 55.74 | 56.42 | 55.37 | 55.90 | +0.721% | 135,743 | +13.775% |
| 2025-11-06 | 55.97 | 57.40 | 55.36 | 55.50 | -1.631% | 151,396 | +14.595% |
| 2025-11-05 | 55.57 | 56.50 | 54.65 | 56.42 | +1.457% | 153,251 | +12.726% |
| 2025-11-04 | 55.73 | 56.47 | 55.45 | 55.61 | -0.803% | 232,226 | +14.368% |
| 2025-11-03 | 56.62 | 56.73 | 55.38 | 56.06 | -1.216% | 212,656 | +13.450% |
| 2025-10-31 | 54.86 | 56.81 | 53.94 | 56.75 | +2.734% | 336,775 | +12.070% |
| 2025-10-30 | 54.50 | 55.39 | 54.16 | 55.24 | +0.272% | 228,518 | +15.134% |
| 2025-10-29 | 56.05 | 56.38 | 54.58 | 55.09 | -2.651% | 306,615 | +15.447% |
| 2025-10-28 | 56.51 | 57.40 | 56.12 | 56.59 | -0.475% | 188,019 | +12.387% |
| 2025-10-27 | 59.54 | 60.09 | 56.58 | 56.86 | -4.773% | 185,638 | +11.854% |
| 2025-10-24 | 60.97 | 61.16 | 57.30 | 59.71 | -2.911% | 202,759 | +6.515% |
| 2025-10-23 | 60.58 | 61.90 | 60.58 | 61.50 | +1.636% | 159,375 | +3.415% |
| 2025-10-22 | 61.97 | 62.41 | 60.39 | 60.51 | -2.403% | 158,723 | +5.107% |
| 2025-10-21 | 60.45 | 62.16 | 60.05 | 62.00 | +2.007% | 170,625 | +2.581% |
| 2025-10-20 | 60.16 | 61.09 | 59.80 | 60.78 | +2.548% | 137,798 | +4.640% |
| 2025-10-17 | 59.49 | 59.77 | 58.68 | 59.27 | -0.453% | 127,471 | +7.306% |
| 2025-10-16 | 60.61 | 60.97 | 59.32 | 59.54 | -1.571% | 150,255 | +6.819% |
| 2025-10-15 | 59.96 | 60.52 | 59.18 | 60.49 | +1.664% | 215,377 | +5.141% |
| 2025-10-14 | 58.33 | 59.98 | 58.17 | 59.50 | +0.967% | 353,315 | +6.891% |
| 2025-10-13 | 58.88 | 59.74 | 58.78 | 58.93 | +1.481% | 211,958 | +7.925% |
| 2025-10-10 | 60.01 | 60.75 | 57.86 | 58.07 | -3.217% | 167,532 | +9.523% |
| 2025-10-09 | 60.97 | 61.02 | 59.90 | 60.00 | -1.381% | 150,878 | +6.000% |
| 2025-10-08 | 61.09 | 61.53 | 60.56 | 60.84 | +0.479% | 171,890 | +4.536% |
| 2025-10-07 | 61.29 | 61.64 | 60.29 | 60.55 | -1.240% | 178,598 | +5.037% |
| 2025-10-06 | 63.03 | 63.36 | 61.12 | 61.31 | -2.264% | 156,580 | +3.735% |
| 2025-10-03 | 62.19 | 63.56 | 62.19 | 62.73 | +0.658% | 161,698 | +1.387% |
| 2025-10-02 | 62.10 | 62.64 | 61.67 | 62.32 | +0.516% | 103,688 | +2.054% |
| 2025-10-01 | 61.70 | 62.57 | 61.34 | 62.00 | -0.193% | 130,811 | +2.581% |
| 2025-09-30 | 61.34 | 62.18 | 61.20 | 62.12 | +1.090% | 137,496 | +2.382% |
| 2025-09-29 | 62.47 | 62.50 | 61.05 | 61.45 | -1.190% | 132,830 | +3.499% |
| 2025-09-26 | 60.90 | 62.35 | 60.71 | 62.19 | +2.387% | 217,891 | +2.267% |
| 2025-09-25 | 61.42 | 61.53 | 60.50 | 60.74 | -1.444% | 176,605 | +4.709% |
| 2025-09-24 | 61.64 | 62.20 | 61.28 | 61.63 | -0.388% | 163,849 | +3.196% |
| 2025-09-23 | 62.66 | 63.62 | 61.81 | 61.87 | -1.024% | 190,654 | +2.796% |
| 2025-09-22 | 63.24 | 63.38 | 62.20 | 62.51 | -0.652% | 206,822 | +1.744% |
| 2025-09-19 | 64.89 | 64.89 | 62.85 | 62.92 | -2.721% | 683,244 | +1.081% |
| 2025-09-18 | 63.85 | 65.03 | 63.40 | 64.68 | +1.842% | 224,779 | -1.670% |
| 2025-09-17 | 63.69 | 66.26 | 63.42 | 63.51 | +0.475% | 231,158 | +0.142% |
| 2025-09-16 | 63.23 | 63.58 | 62.59 | 63.21 | +0.032% | 194,433 | +0.617% |
| 2025-09-15 | 63.82 | 64.09 | 63.05 | 63.19 | -0.598% | 128,958 | +0.649% |
| 2025-09-12 | 64.46 | 64.95 | 63.56 | 63.57 | -2.200% | 166,711 | +0.047% |
| 2025-09-11 | 63.42 | 65.19 | 63.41 | 65.00 | +3.125% | 221,944 | -2.154% |
| 2025-09-10 | 62.58 | 63.72 | 62.24 | 63.03 | +0.048% | 344,292 | +0.904% |
| 2025-09-09 | 63.89 | 64.02 | 61.67 | 63.00 | -1.823% | 248,425 | +0.952% |
| 2025-09-08 | 64.06 | 64.25 | 62.94 | 64.17 | +0.094% | 321,947 | -0.888% |
| 2025-09-05 | 63.43 | 65.00 | 63.06 | 64.11 | +1.328% | 216,244 | -0.796% |
| 2025-09-04 | 65.23 | 65.23 | 63.11 | 63.27 | -2.286% | 358,918 | +0.522% |
| 2025-09-03 | 64.69 | 65.38 | 63.74 | 64.75 | -0.293% | 214,595 | -1.776% |
| 2025-09-02 | 64.36 | 65.01 | 63.95 | 64.94 | -0.779% | 215,869 | -2.063% |
| 2025-08-29 | 65.51 | 66.21 | 64.73 | 65.45 | +0.460% | 297,008 | -2.827% |
| 2025-08-28 | 65.41 | 65.41 | 63.98 | 65.15 | +0.200% | 193,499 | -2.379% |
| 2025-08-27 | 63.24 | 65.07 | 63.24 | 65.02 | +2.008% | 181,054 | -2.184% |
| 2025-08-26 | 63.81 | 64.50 | 63.63 | 63.74 | -0.360% | 222,017 | -0.220% |
| 2025-08-25 | 63.64 | 64.12 | 63.30 | 63.97 | +0.266% | 155,793 | -0.578% |
| 2025-08-22 | 61.47 | 64.25 | 61.29 | 63.80 | +4.368% | 208,775 | -0.313% |
| 2025-08-21 | 60.11 | 61.19 | 59.77 | 61.13 | +0.808% | 120,265 | +4.041% |
| 2025-08-20 | 61.22 | 61.22 | 60.20 | 60.64 | -0.247% | 144,371 | +4.881% |
| 2025-08-19 | 60.47 | 61.41 | 60.42 | 60.79 | +0.479% | 150,654 | +4.622% |
| 2025-08-18 | 60.54 | 61.18 | 60.25 | 60.50 | -0.379% | 177,238 | +5.124% |
| 2025-08-15 | 61.96 | 61.96 | 59.84 | 60.73 | -1.652% | 340,849 | +4.726% |
| 2025-08-14 | 62.18 | 62.62 | 61.17 | 61.75 | -2.201% | 230,778 | +2.996% |
| 2025-08-13 | 61.24 | 63.32 | 61.22 | 63.14 | +3.491% | 336,125 | +0.729% |
| 2025-08-12 | 58.41 | 61.06 | 58.41 | 61.01 | +4.595% | 201,355 | +4.245% |
| 2025-08-11 | 58.04 | 58.68 | 57.67 | 58.33 | +0.604% | 183,011 | +9.035% |
| 2025-08-08 | 58.08 | 58.52 | 57.73 | 57.98 | +0.173% | 154,017 | +9.693% |
| 2025-08-07 | 58.23 | 58.40 | 57.34 | 57.88 | +0.907% | 200,051 | +9.883% |
| 2025-08-06 | 57.84 | 58.17 | 57.09 | 57.36 | -0.881% | 199,853 | +10.879% |
| 2025-08-05 | 56.93 | 58.13 | 56.80 | 57.87 | +2.352% | 197,486 | +9.902% |
| 2025-08-04 | 56.70 | 57.66 | 56.30 | 56.54 | +0.106% | 197,797 | +12.487% |
| 2025-08-01 | 57.03 | 57.40 | 56.22 | 56.48 | -2.872% | 260,973 | +12.606% |
| 2025-07-31 | 57.77 | 58.63 | 57.60 | 58.15 | -0.547% | 252,691 | +9.372% |
| 2025-07-30 | 59.83 | 59.83 | 58.32 | 58.47 | -2.436% | 271,218 | +8.774% |
| 2025-07-29 | 61.56 | 61.58 | 59.27 | 59.93 | -2.203% | 342,394 | +6.124% |
| 2025-07-28 | 65.06 | 65.76 | 61.13 | 61.28 | -6.371% | 577,062 | +3.786% |
| 2025-07-25 | 61.59 | 66.16 | 61.05 | 65.45 | +10.557% | 607,472 | -2.827% |
| 2025-07-24 | 59.79 | 59.99 | 58.89 | 59.20 | -1.530% | 283,607 | +7.432% |
| 2025-07-23 | 60.69 | 60.72 | 59.87 | 60.12 | +0.300% | 199,347 | +5.788% |
| 2025-07-22 | 59.10 | 60.27 | 58.76 | 59.94 | +1.576% | 266,288 | +6.106% |
| 2025-07-21 | 57.88 | 59.57 | 57.69 | 59.01 | +3.508% | 314,039 | +7.778% |
| 2025-07-18 | 57.82 | 58.34 | 56.28 | 57.01 | -0.869% | 559,603 | +11.559% |
| 2025-07-17 | 56.70 | 57.90 | 56.70 | 57.51 | +0.806% | 312,396 | +10.589% |
| 2025-07-16 | 57.14 | 57.77 | 56.17 | 57.05 | +0.211% | 259,347 | +11.481% |
| 2025-07-15 | 59.00 | 59.05 | 56.90 | 56.93 | -3.015% | 192,540 | +11.716% |
| 2025-07-14 | 58.67 | 59.24 | 57.90 | 58.70 | -0.811% | 158,060 | +8.348% |
| 2025-07-11 | 58.98 | 59.29 | 58.15 | 59.18 | -0.805% | 175,434 | +7.469% |
| 2025-07-10 | 58.94 | 60.32 | 58.56 | 59.66 | +1.222% | 223,364 | +6.604% |
| 2025-07-09 | 58.94 | 59.45 | 57.55 | 58.94 | +0.649% | 252,399 | +7.906% |
| 2025-07-08 | 58.31 | 59.66 | 58.18 | 58.56 | +1.315% | 388,132 | +8.607% |
| 2025-07-07 | 58.40 | 59.07 | 57.49 | 57.80 | -2.200% | 387,867 | +10.035% |
| 2025-07-03 | 58.76 | 59.37 | 58.73 | 59.10 | +0.254% | 118,122 | +7.614% |
| 2025-07-02 | 57.90 | 59.07 | 57.22 | 58.95 | +2.486% | 208,841 | +7.888% |
| 2025-07-01 | 55.03 | 58.83 | 54.91 | 57.52 | +4.449% | 228,348 | +10.570% |
| 2025-06-30 | 55.58 | 55.77 | 54.76 | 55.07 | -0.793% | 308,828 | +15.489% |
| 2025-06-27 | 55.96 | 56.19 | 55.26 | 55.51 | -0.180% | 443,545 | +14.574% |
| 2025-06-26 | 54.77 | 55.92 | 54.40 | 55.61 | +2.187% | 195,396 | +14.368% |
| 2025-06-25 | 54.74 | 54.92 | 54.25 | 54.42 | -0.820% | 211,413 | +16.869% |
| 2025-06-24 | 55.05 | 55.74 | 54.42 | 54.87 | +0.845% | 200,379 | +15.910% |
| 2025-06-23 | 53.32 | 54.52 | 53.10 | 54.41 | +2.102% | 326,461 | +16.890% |
| 2025-06-20 | 54.09 | 54.30 | 53.15 | 53.29 | -0.948% | 635,675 | +19.347% |
| 2025-06-18 | 53.99 | 54.80 | 53.63 | 53.80 | -0.389% | 195,282 | +18.216% |
| 2025-06-17 | 54.39 | 55.24 | 53.98 | 54.01 | -1.081% | 256,859 | +17.756% |
| 2025-06-16 | 54.73 | 54.77 | 53.93 | 54.60 | +0.906% | 207,544 | +16.484% |
| 2025-06-13 | 54.91 | 55.28 | 53.90 | 54.11 | -3.375% | 241,204 | +17.538% |
| 2025-06-12 | 57.22 | 57.59 | 55.90 | 56.00 | -3.348% | 306,259 | +13.571% |
| 2025-06-11 | 60.02 | 60.25 | 57.92 | 57.94 | -3.449% | 138,167 | +9.769% |
| 2025-06-10 | 59.83 | 60.62 | 59.43 | 60.01 | +1.283% | 221,395 | +5.982% |
| 2025-06-09 | 58.38 | 59.45 | 58.38 | 59.25 | +2.580% | 165,608 | +7.342% |
| 2025-06-06 | 58.81 | 59.14 | 57.48 | 57.76 | -0.052% | 117,681 | +10.111% |
| 2025-06-05 | 58.03 | 58.70 | 57.66 | 57.79 | -0.190% | 187,996 | +10.054% |
| 2025-06-04 | 57.54 | 57.92 | 57.12 | 57.90 | +0.748% | 167,503 | +9.845% |
| 2025-06-03 | 55.85 | 58.13 | 55.85 | 57.47 | +2.845% | 238,956 | +10.666% |
| 2025-06-02 | 56.48 | 56.93 | 55.14 | 55.88 | -1.585% | 274,691 | +13.815% |
| 2025-05-30 | 57.45 | 57.67 | 56.76 | 56.78 | -1.934% | 256,309 | +12.011% |
| 2025-05-29 | 58.76 | 58.76 | 57.33 | 57.90 | -0.771% | 207,409 | +9.845% |
| 2025-05-28 | 59.87 | 60.51 | 58.35 | 58.35 | -2.669% | 326,018 | +8.997% |
| 2025-05-27 | 59.26 | 60.35 | 59.26 | 59.95 | +3.113% | 263,998 | +6.088% |
| 2025-05-23 | 57.62 | 58.66 | 57.62 | 58.14 | -1.072% | 263,928 | +9.391% |
| 2025-05-22 | 57.79 | 59.24 | 57.65 | 58.77 | +1.014% | 318,533 | +8.218% |
| 2025-05-21 | 58.90 | 59.82 | 57.89 | 58.18 | -2.497% | 463,563 | +9.316% |
| 2025-05-20 | 58.59 | 59.74 | 58.22 | 59.67 | +1.497% | 326,519 | +6.586% |
| 2025-05-19 | 58.38 | 58.90 | 58.27 | 58.79 | -0.994% | 223,088 | +8.182% |
| 2025-05-16 | 58.94 | 59.65 | 58.57 | 59.38 | +0.815% | 287,509 | +7.107% |
| 2025-05-15 | 57.70 | 58.97 | 57.05 | 58.90 | +1.552% | 185,717 | +7.980% |
| 2025-05-14 | 58.38 | 58.50 | 57.80 | 58.00 | -1.310% | 366,435 | +9.655% |
| 2025-05-13 | 58.64 | 59.05 | 57.84 | 58.77 | +0.772% | 266,857 | +8.218% |
| 2025-05-12 | 58.90 | 59.65 | 57.92 | 58.32 | +4.143% | 308,937 | +9.053% |
| 2025-05-09 | 55.35 | 56.25 | 55.35 | 56.00 | +1.449% | 350,924 | +13.571% |
| 2025-05-08 | 52.88 | 55.32 | 52.80 | 55.20 | +5.464% | 374,806 | +15.217% |
| 2025-05-07 | 52.49 | 52.95 | 52.11 | 52.34 | -0.153% | 266,278 | +21.513% |
| 2025-05-06 | 52.44 | 53.27 | 51.87 | 52.42 | -1.057% | 365,233 | +21.328% |
| 2025-05-05 | 52.60 | 53.90 | 52.51 | 52.98 | -0.057% | 302,912 | +20.045% |
| 2025-05-02 | 53.14 | 53.94 | 52.37 | 53.01 | +0.607% | 289,398 | +19.977% |
| 2025-05-01 | 51.71 | 53.96 | 51.03 | 52.69 | +2.132% | 535,272 | +20.706% |
| 2025-04-30 | 50.61 | 51.78 | 49.54 | 51.59 | +1.058% | 379,453 | +23.280% |
| 2025-04-29 | 51.13 | 52.03 | 50.45 | 51.05 | +0.236% | 448,603 | +24.584% |
| 2025-04-28 | 52.93 | 53.32 | 50.59 | 50.93 | -3.869% | 437,353 | +24.877% |
| 2025-04-25 | 54.60 | 58.31 | 52.42 | 52.98 | -9.898% | 396,210 | +20.045% |
| 2025-04-24 | 57.41 | 59.04 | 57.05 | 58.80 | +2.172% | 284,887 | +8.163% |
| 2025-04-23 | 58.69 | 59.30 | 56.97 | 57.55 | +0.559% | 237,989 | +10.513% |
| 2025-04-22 | 56.83 | 57.53 | 55.62 | 57.23 | 0.000% | 167,265 | +11.131% |