SCL
Stepan Co.
stockNYSE
At CloseOct 9, 2026 3:59:52 PM EDT
61.06USD+0.033%(+0.02)147,298
SCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 60.70 | 61.53 | 59.19 | 61.03 | -0.016% | 147,298 | 0.000% |
| 2026-10-08 | 61.48 | 62.38 | 60.80 | 61.04 | -0.457% | 212,069 | -0.016% |
| 2026-10-07 | 61.91 | 62.57 | 60.67 | 61.32 | -1.715% | 146,197 | -0.473% |
| 2026-10-06 | 63.20 | 63.20 | 61.95 | 62.39 | -0.558% | 90,587 | -2.180% |
| 2026-10-05 | 62.97 | 63.72 | 61.85 | 62.74 | -0.413% | 143,179 | -2.726% |
| 2026-10-02 | 62.36 | 63.23 | 62.36 | 63.00 | +2.389% | 137,986 | -3.127% |
| 2026-10-01 | 62.00 | 62.42 | 60.47 | 61.53 | -1.363% | 172,909 | -0.813% |
| 2026-09-30 | 62.61 | 62.83 | 61.90 | 62.38 | +0.306% | 140,907 | -2.164% |
| 2026-09-29 | 63.57 | 64.47 | 62.17 | 62.19 | -2.707% | 145,696 | -1.865% |
| 2026-09-28 | 64.04 | 64.83 | 63.79 | 63.92 | -0.945% | 116,908 | -4.521% |
| 2026-09-25 | 63.90 | 64.76 | 63.60 | 64.53 | +1.113% | 137,274 | -5.424% |
| 2026-09-24 | 64.69 | 65.13 | 63.42 | 63.82 | -1.619% | 126,047 | -4.372% |
| 2026-09-23 | 64.15 | 65.04 | 63.85 | 64.87 | +0.761% | 115,445 | -5.920% |
| 2026-09-22 | 62.59 | 64.58 | 62.50 | 64.38 | +4.158% | 147,122 | -5.203% |
| 2026-09-21 | 62.29 | 63.00 | 61.72 | 61.81 | -0.113% | 110,366 | -1.262% |
| 2026-09-18 | 62.06 | 62.44 | 60.84 | 61.88 | -1.575% | 489,208 | -1.374% |
| 2026-09-17 | 62.07 | 63.05 | 61.35 | 62.87 | +1.797% | 242,226 | -2.927% |
| 2026-09-16 | 61.75 | 62.62 | 61.12 | 61.76 | +0.292% | 127,750 | -1.182% |
| 2026-09-15 | 61.24 | 61.83 | 60.50 | 61.58 | +0.769% | 217,926 | -0.893% |
| 2026-09-14 | 61.27 | 61.50 | 59.97 | 61.11 | -0.747% | 147,558 | -0.131% |
| 2026-09-11 | 62.19 | 62.62 | 60.86 | 61.57 | -0.146% | 184,740 | -0.877% |
| 2026-09-10 | 61.40 | 61.80 | 60.64 | 61.66 | -0.227% | 123,472 | -1.022% |
| 2026-09-09 | 61.84 | 62.35 | 61.34 | 61.80 | -0.675% | 128,745 | -1.246% |
| 2026-09-08 | 62.94 | 62.94 | 61.70 | 62.22 | -1.892% | 120,013 | -1.913% |
| 2026-09-04 | 61.83 | 63.64 | 61.41 | 63.42 | +1.667% | 80,662 | -3.769% |
| 2026-09-03 | 62.82 | 62.82 | 61.38 | 62.38 | +0.354% | 165,222 | -2.164% |
| 2026-09-02 | 61.54 | 63.37 | 61.22 | 62.16 | +1.155% | 131,855 | -1.818% |
| 2026-09-01 | 62.04 | 62.18 | 60.60 | 61.45 | -1.853% | 86,769 | -0.683% |
| 2026-08-31 | 62.99 | 62.99 | 61.37 | 62.61 | -0.064% | 109,123 | -2.524% |
| 2026-08-28 | 62.95 | 63.41 | 61.84 | 62.65 | -0.255% | 73,215 | -2.586% |
| 2026-08-27 | 62.20 | 63.44 | 61.39 | 62.81 | +0.223% | 138,225 | -2.834% |
| 2026-08-26 | 62.21 | 62.92 | 61.77 | 62.67 | +1.015% | 107,260 | -2.617% |
| 2026-08-25 | 62.44 | 62.44 | 61.00 | 62.04 | -0.193% | 69,797 | -1.628% |
| 2026-08-24 | 63.86 | 64.30 | 62.02 | 62.16 | -2.310% | 90,800 | -1.818% |
| 2026-08-21 | 64.27 | 64.53 | 63.38 | 63.63 | -0.063% | 114,772 | -4.086% |
| 2026-08-20 | 63.08 | 63.90 | 62.89 | 63.67 | -0.329% | 123,771 | -4.146% |
| 2026-08-19 | 64.28 | 65.18 | 63.56 | 63.88 | +0.709% | 100,721 | -4.461% |
| 2026-08-18 | 65.20 | 65.20 | 63.38 | 63.43 | -1.993% | 119,651 | -3.784% |
| 2026-08-17 | 64.84 | 65.10 | 64.46 | 64.72 | -0.691% | 70,269 | -5.701% |
| 2026-08-14 | 65.26 | 65.38 | 64.65 | 65.17 | -0.169% | 83,666 | -6.353% |
| 2026-08-13 | 65.00 | 65.47 | 64.77 | 65.28 | +0.524% | 82,255 | -6.510% |
| 2026-08-12 | 64.89 | 65.36 | 63.61 | 64.94 | -0.169% | 86,790 | -6.021% |
| 2026-08-11 | 65.34 | 65.91 | 64.39 | 65.05 | +0.293% | 84,093 | -6.180% |
| 2026-08-10 | 64.64 | 65.90 | 63.45 | 64.86 | -0.445% | 131,323 | -5.905% |
| 2026-08-07 | 64.02 | 65.72 | 64.02 | 65.15 | +1.861% | 118,277 | -6.324% |
| 2026-08-06 | 64.28 | 64.97 | 63.59 | 63.96 | -0.467% | 132,337 | -4.581% |
| 2026-08-05 | 64.52 | 64.55 | 63.19 | 64.26 | +0.359% | 195,328 | -5.026% |
| 2026-08-04 | 64.06 | 64.29 | 63.01 | 64.03 | +0.978% | 209,360 | -4.685% |
| 2026-08-03 | 64.10 | 64.96 | 62.10 | 63.41 | -1.138% | 203,546 | -3.753% |
| 2026-07-31 | 64.94 | 65.00 | 63.16 | 64.14 | -1.429% | 163,017 | -4.849% |
| 2026-07-30 | 65.51 | 66.75 | 63.26 | 65.07 | -1.618% | 296,723 | -6.209% |
| 2026-07-29 | 62.71 | 66.39 | 60.99 | 66.14 | +14.015% | 465,518 | -7.726% |
| 2026-07-28 | 58.00 | 59.18 | 57.63 | 58.01 | +0.817% | 140,226 | +5.206% |
| 2026-07-27 | 58.12 | 58.98 | 56.82 | 57.54 | -0.052% | 96,878 | +6.065% |
| 2026-07-24 | 57.60 | 60.24 | 57.08 | 57.57 | -0.052% | 89,624 | +6.010% |
| 2026-07-23 | 58.14 | 58.45 | 56.28 | 57.60 | -2.273% | 139,802 | +5.955% |
| 2026-07-22 | 58.77 | 59.20 | 58.36 | 58.94 | +0.580% | 79,334 | +3.546% |
| 2026-07-21 | 57.72 | 58.82 | 56.48 | 58.60 | +1.542% | 120,171 | +4.147% |
| 2026-07-20 | 58.34 | 59.12 | 57.47 | 57.71 | -1.569% | 167,722 | +5.753% |
| 2026-07-17 | 58.79 | 60.16 | 57.91 | 58.63 | -1.030% | 116,898 | +4.093% |
| 2026-07-16 | 58.70 | 60.16 | 57.35 | 59.24 | +1.023% | 142,984 | +3.022% |
| 2026-07-15 | 57.33 | 58.98 | 55.10 | 58.64 | +3.058% | 93,215 | +4.076% |
| 2026-07-14 | 57.36 | 57.68 | 56.62 | 56.90 | +0.176% | 174,129 | +7.258% |
| 2026-07-13 | 56.83 | 57.55 | 56.27 | 56.80 | +0.407% | 108,942 | +7.447% |
| 2026-07-10 | 56.45 | 57.34 | 56.45 | 56.57 | +0.195% | 84,715 | +7.884% |
| 2026-07-09 | 55.54 | 56.52 | 54.96 | 56.46 | +2.116% | 117,296 | +8.094% |
| 2026-07-08 | 55.99 | 56.05 | 54.60 | 55.29 | -2.159% | 179,665 | +10.382% |
| 2026-07-07 | 57.10 | 58.25 | 56.11 | 56.51 | -0.598% | 127,416 | +7.999% |
| 2026-07-06 | 56.55 | 57.16 | 55.86 | 56.85 | +0.176% | 154,705 | +7.353% |
| 2026-07-02 | 55.50 | 56.81 | 55.50 | 56.75 | +1.684% | 100,386 | +7.542% |
| 2026-07-01 | 55.95 | 56.84 | 55.76 | 55.81 | +0.162% | 114,112 | +9.353% |
| 2026-06-30 | 54.73 | 55.80 | 54.01 | 55.72 | +1.958% | 94,868 | +9.530% |
| 2026-06-29 | 55.43 | 55.43 | 53.73 | 54.65 | -1.903% | 160,137 | +11.674% |
| 2026-06-26 | 54.94 | 56.23 | 54.43 | 55.71 | +0.487% | 538,307 | +9.549% |
| 2026-06-25 | 54.91 | 55.70 | 53.86 | 55.44 | +0.708% | 122,119 | +10.083% |
| 2026-06-24 | 52.95 | 55.09 | 52.94 | 55.05 | +4.360% | 133,747 | +10.863% |
| 2026-06-23 | 53.23 | 53.97 | 52.15 | 52.75 | -1.402% | 251,960 | +15.697% |
| 2026-06-22 | 53.98 | 54.89 | 53.21 | 53.50 | -0.816% | 112,862 | +14.075% |
| 2026-06-18 | 54.21 | 54.78 | 53.35 | 53.94 | +0.279% | 300,361 | +13.144% |
| 2026-06-17 | 54.24 | 54.97 | 52.91 | 53.79 | -0.720% | 105,572 | +13.460% |
| 2026-06-16 | 54.82 | 55.49 | 53.91 | 54.18 | -0.532% | 117,100 | +12.643% |
| 2026-06-15 | 54.77 | 55.28 | 53.97 | 54.47 | -0.018% | 120,127 | +12.043% |
| 2026-06-12 | 53.67 | 54.72 | 53.44 | 54.48 | +2.502% | 109,771 | +12.023% |
| 2026-06-11 | 52.41 | 53.18 | 51.89 | 53.15 | +2.844% | 241,972 | +14.826% |
| 2026-06-10 | 52.88 | 53.31 | 51.68 | 51.68 | -1.374% | 184,726 | +18.092% |
| 2026-06-09 | 52.13 | 53.29 | 51.78 | 52.40 | +1.886% | 169,150 | +16.469% |
| 2026-06-08 | 51.38 | 52.05 | 50.29 | 51.43 | +0.293% | 221,075 | +18.666% |
| 2026-06-05 | 51.56 | 51.92 | 50.90 | 51.28 | -0.524% | 85,266 | +19.013% |
| 2026-06-04 | 52.06 | 52.06 | 50.96 | 51.55 | -0.116% | 84,832 | +18.390% |
| 2026-06-03 | 52.05 | 52.20 | 51.33 | 51.61 | -1.263% | 82,444 | +18.252% |
| 2026-06-02 | 52.60 | 53.71 | 51.37 | 52.27 | -0.741% | 89,242 | +16.759% |
| 2026-06-01 | 52.36 | 52.66 | 51.47 | 52.66 | -0.360% | 110,750 | +15.894% |
| 2026-05-29 | 53.87 | 54.16 | 52.83 | 52.85 | -1.857% | 123,127 | +15.478% |
| 2026-05-28 | 53.45 | 54.33 | 53.22 | 53.85 | +0.391% | 82,490 | +13.333% |
| 2026-05-27 | 53.75 | 54.46 | 53.35 | 53.64 | +0.827% | 90,737 | +13.777% |
| 2026-05-26 | 52.55 | 53.70 | 52.55 | 53.20 | +2.170% | 88,419 | +14.718% |
| 2026-05-22 | 51.71 | 52.09 | 51.43 | 52.07 | +1.304% | 104,593 | +17.208% |
| 2026-05-21 | 50.38 | 51.64 | 49.35 | 51.40 | +1.321% | 126,897 | +18.735% |
| 2026-05-20 | 49.19 | 50.73 | 49.00 | 50.73 | +2.485% | 114,883 | +20.304% |
| 2026-05-19 | 49.57 | 50.09 | 48.74 | 49.50 | -0.602% | 122,730 | +23.293% |
| 2026-05-18 | 49.18 | 50.27 | 48.73 | 49.80 | +1.240% | 116,333 | +22.550% |
| 2026-05-15 | 50.20 | 50.44 | 48.94 | 49.19 | -2.536% | 120,277 | +24.070% |
| 2026-05-14 | 51.17 | 51.21 | 50.27 | 50.47 | -0.277% | 77,012 | +20.923% |
| 2026-05-13 | 51.08 | 51.21 | 50.28 | 50.61 | -0.959% | 133,062 | +20.589% |
| 2026-05-12 | 51.86 | 51.86 | 50.68 | 51.10 | -1.579% | 153,019 | +19.432% |
| 2026-05-11 | 52.85 | 53.29 | 51.87 | 51.92 | -1.908% | 121,093 | +17.546% |
| 2026-05-08 | 52.29 | 53.01 | 51.28 | 52.93 | +1.985% | 103,398 | +15.303% |
| 2026-05-07 | 53.52 | 53.53 | 51.87 | 51.90 | -1.872% | 115,976 | +17.592% |
| 2026-05-06 | 53.03 | 53.26 | 51.01 | 52.89 | +1.147% | 114,834 | +15.390% |
| 2026-05-05 | 51.00 | 52.38 | 50.67 | 52.29 | +2.953% | 142,631 | +16.714% |
| 2026-05-04 | 51.11 | 51.11 | 49.35 | 50.79 | -1.551% | 179,714 | +20.161% |
| 2026-05-01 | 50.35 | 52.11 | 48.55 | 51.59 | +3.118% | 214,266 | +18.298% |
| 2026-04-30 | 48.99 | 50.23 | 48.83 | 50.03 | +2.248% | 508,291 | +21.987% |
| 2026-04-29 | 49.14 | 50.40 | 48.33 | 48.93 | -0.811% | 195,999 | +24.729% |
| 2026-04-28 | 50.67 | 51.98 | 48.52 | 49.33 | -6.324% | 175,764 | +23.718% |
| 2026-04-27 | 52.06 | 52.74 | 51.76 | 52.66 | +1.153% | 190,942 | +15.894% |
| 2026-04-24 | 51.37 | 52.55 | 50.92 | 52.06 | +0.560% | 139,731 | +17.230% |
| 2026-04-23 | 51.10 | 51.89 | 50.90 | 51.77 | +1.430% | 83,542 | +17.887% |
| 2026-04-22 | 51.71 | 52.06 | 51.03 | 51.04 | -0.410% | 91,837 | +19.573% |
| 2026-04-21 | 51.66 | 52.20 | 50.60 | 51.25 | -0.601% | 114,264 | +19.083% |
| 2026-04-20 | 51.28 | 51.76 | 51.16 | 51.56 | +0.272% | 77,320 | +18.367% |
| 2026-04-17 | 51.04 | 52.47 | 51.04 | 51.42 | +1.240% | 160,445 | +18.689% |
| 2026-04-16 | 50.27 | 51.20 | 49.95 | 50.79 | +1.155% | 249,903 | +20.161% |
| 2026-04-15 | 51.48 | 51.49 | 50.02 | 50.21 | -3.032% | 159,462 | +21.549% |
| 2026-04-14 | 52.35 | 52.39 | 51.53 | 51.78 | -1.164% | 93,053 | +17.864% |
| 2026-04-13 | 52.52 | 52.53 | 51.27 | 52.39 | -0.076% | 107,753 | +16.492% |
| 2026-04-10 | 52.07 | 52.73 | 51.92 | 52.43 | +1.060% | 107,635 | +16.403% |
| 2026-04-09 | 51.06 | 52.24 | 50.99 | 51.88 | +0.640% | 110,792 | +17.637% |
| 2026-04-08 | 50.99 | 51.75 | 50.71 | 51.55 | +4.310% | 197,738 | +18.390% |
| 2026-04-07 | 49.39 | 49.64 | 48.50 | 49.42 | +0.061% | 136,330 | +23.493% |
| 2026-04-06 | 49.49 | 50.00 | 48.73 | 49.39 | -1.161% | 134,590 | +23.568% |
| 2026-04-02 | 49.62 | 50.27 | 49.16 | 49.97 | -0.080% | 131,957 | +22.133% |
| 2026-04-01 | 49.66 | 50.58 | 49.52 | 50.01 | +0.060% | 135,415 | +22.036% |
| 2026-03-31 | 50.49 | 50.69 | 49.50 | 49.98 | +0.382% | 138,706 | +22.109% |
| 2026-03-30 | 50.00 | 50.43 | 49.50 | 49.79 | +0.606% | 126,291 | +22.575% |
| 2026-03-27 | 49.62 | 50.09 | 49.03 | 49.49 | -1.099% | 110,717 | +23.318% |
| 2026-03-26 | 49.88 | 50.74 | 49.72 | 50.04 | -0.458% | 121,362 | +21.962% |
| 2026-03-25 | 49.57 | 50.33 | 48.59 | 50.27 | +4.057% | 136,644 | +21.404% |
| 2026-03-24 | 46.53 | 48.71 | 46.38 | 48.31 | +2.634% | 197,957 | +26.330% |
| 2026-03-23 | 46.12 | 47.52 | 45.65 | 47.07 | +4.973% | 190,052 | +29.658% |
| 2026-03-20 | 45.36 | 45.44 | 44.16 | 44.84 | -1.125% | 560,230 | +36.106% |
| 2026-03-19 | 44.79 | 45.56 | 44.15 | 45.35 | +0.110% | 200,320 | +34.576% |
| 2026-03-18 | 46.32 | 46.53 | 44.99 | 45.30 | -3.308% | 192,612 | +34.724% |
| 2026-03-17 | 47.43 | 47.78 | 46.65 | 46.85 | -0.234% | 182,878 | +30.267% |
| 2026-03-16 | 47.38 | 48.10 | 46.47 | 46.96 | +0.256% | 125,003 | +29.962% |
| 2026-03-13 | 47.51 | 47.69 | 46.41 | 46.84 | -0.234% | 94,881 | +30.295% |
| 2026-03-12 | 45.99 | 47.02 | 45.97 | 46.95 | +0.665% | 125,908 | +29.989% |
| 2026-03-11 | 47.03 | 47.10 | 46.30 | 46.64 | -1.145% | 89,934 | +30.853% |
| 2026-03-10 | 47.89 | 48.47 | 46.97 | 47.18 | -1.667% | 128,996 | +29.356% |
| 2026-03-09 | 47.01 | 48.36 | 46.35 | 47.98 | -0.042% | 117,467 | +27.199% |
| 2026-03-06 | 47.96 | 48.49 | 47.40 | 48.00 | -1.720% | 137,873 | +27.146% |
| 2026-03-05 | 49.52 | 49.92 | 48.36 | 48.84 | -1.947% | 157,952 | +24.959% |
| 2026-03-04 | 49.71 | 49.93 | 49.30 | 49.81 | +0.810% | 117,422 | +22.526% |
| 2026-03-03 | 48.86 | 49.83 | 48.14 | 49.41 | -2.178% | 168,847 | +23.518% |
| 2026-03-02 | 49.60 | 51.71 | 49.24 | 50.51 | -0.747% | 150,891 | +20.828% |
| 2026-02-27 | 50.49 | 51.43 | 50.04 | 50.89 | -0.857% | 177,857 | +19.925% |
| 2026-02-26 | 50.79 | 52.07 | 50.53 | 51.33 | +1.563% | 214,918 | +18.897% |
| 2026-02-25 | 52.18 | 54.04 | 49.23 | 50.54 | -3.752% | 299,055 | +20.756% |
| 2026-02-24 | 53.65 | 55.13 | 51.92 | 52.51 | -1.905% | 279,813 | +16.225% |
| 2026-02-23 | 60.98 | 60.98 | 52.57 | 53.53 | -20.378% | 399,068 | +14.011% |
| 2026-02-20 | 66.25 | 67.69 | 65.69 | 67.23 | +1.418% | 210,265 | -9.222% |
| 2026-02-19 | 65.81 | 66.35 | 64.86 | 66.29 | +0.272% | 125,154 | -7.935% |
| 2026-02-18 | 66.65 | 67.52 | 65.90 | 66.11 | -0.527% | 144,149 | -7.684% |
| 2026-02-17 | 66.93 | 67.20 | 65.58 | 66.46 | -0.479% | 195,004 | -8.170% |
| 2026-02-13 | 66.60 | 67.03 | 66.07 | 66.78 | +0.421% | 130,283 | -8.610% |
| 2026-02-12 | 66.60 | 68.00 | 65.19 | 66.50 | +0.651% | 165,691 | -8.226% |
| 2026-02-11 | 65.08 | 66.21 | 64.90 | 66.07 | +2.133% | 139,057 | -7.628% |
| 2026-02-10 | 63.38 | 65.08 | 62.75 | 64.69 | +2.504% | 128,635 | -5.658% |
| 2026-02-09 | 62.75 | 63.40 | 62.16 | 63.11 | +0.606% | 90,874 | -3.296% |
| 2026-02-06 | 61.71 | 63.81 | 61.71 | 62.73 | +1.620% | 241,321 | -2.710% |
| 2026-02-05 | 63.43 | 63.43 | 61.21 | 61.73 | -2.894% | 198,781 | -1.134% |
| 2026-02-04 | 59.98 | 63.59 | 59.66 | 63.57 | +7.146% | 311,968 | -3.996% |
| 2026-02-03 | 58.54 | 60.00 | 58.46 | 59.33 | +1.177% | 168,297 | +2.865% |
| 2026-02-02 | 57.51 | 59.00 | 56.97 | 58.64 | +1.788% | 140,130 | +4.076% |
| 2026-01-30 | 56.30 | 58.01 | 56.30 | 57.61 | +1.070% | 193,896 | +5.936% |
| 2026-01-29 | 56.26 | 57.52 | 55.70 | 57.00 | +1.568% | 176,683 | +7.070% |
| 2026-01-28 | 56.39 | 56.56 | 55.45 | 56.12 | -0.036% | 244,764 | +8.749% |
| 2026-01-27 | 55.65 | 56.29 | 55.39 | 56.14 | +0.790% | 227,073 | +8.710% |
| 2026-01-26 | 56.12 | 56.18 | 55.01 | 55.70 | -0.482% | 258,091 | +9.569% |
| 2026-01-23 | 56.41 | 57.13 | 55.66 | 55.97 | +2.322% | 171,634 | +9.041% |
| 2026-01-22 | 53.28 | 54.75 | 53.28 | 54.70 | +2.646% | 158,118 | +11.572% |
| 2026-01-21 | 51.36 | 53.40 | 51.36 | 53.29 | +4.286% | 235,959 | +14.524% |
| 2026-01-20 | 50.57 | 51.22 | 50.37 | 51.10 | -0.931% | 147,097 | +19.432% |
| 2026-01-16 | 51.53 | 51.94 | 50.52 | 51.58 | -0.636% | 206,164 | +18.321% |
| 2026-01-15 | 51.19 | 52.60 | 51.02 | 51.91 | +1.387% | 260,635 | +17.569% |
| 2026-01-14 | 51.30 | 51.95 | 51.16 | 51.20 | +0.078% | 216,465 | +19.199% |
| 2026-01-13 | 52.16 | 52.23 | 51.16 | 51.16 | -1.483% | 215,470 | +19.292% |
| 2026-01-12 | 51.31 | 52.85 | 51.13 | 51.93 | +1.545% | 424,711 | +17.524% |
| 2026-01-09 | 50.49 | 51.51 | 49.99 | 51.14 | +1.227% | 343,918 | +19.339% |
| 2026-01-08 | 49.59 | 51.30 | 49.59 | 50.52 | +0.979% | 254,149 | +20.804% |
| 2026-01-07 | 49.46 | 50.08 | 48.78 | 50.03 | +1.481% | 130,333 | +21.987% |
| 2026-01-06 | 47.29 | 49.70 | 47.29 | 49.30 | +3.593% | 149,743 | +23.793% |
| 2026-01-05 | 47.00 | 48.36 | 46.98 | 47.59 | +0.912% | 127,823 | +28.241% |
| 2026-01-02 | 47.40 | 47.57 | 46.94 | 47.16 | -0.422% | 114,199 | +29.411% |
| 2025-12-31 | 47.37 | 47.53 | 46.88 | 47.36 | -0.021% | 108,752 | +28.864% |
| 2025-12-30 | 47.22 | 47.77 | 46.75 | 47.37 | +0.339% | 108,807 | +28.837% |
| 2025-12-29 | 46.97 | 47.31 | 46.70 | 47.21 | +0.297% | 119,705 | +29.273% |
| 2025-12-26 | 47.01 | 47.28 | 46.76 | 47.07 | -0.042% | 76,724 | +29.658% |
| 2025-12-24 | 46.93 | 47.20 | 46.68 | 47.09 | +1.138% | 47,145 | +29.603% |
| 2025-12-23 | 47.31 | 47.98 | 46.55 | 46.56 | -1.689% | 99,477 | +31.078% |
| 2025-12-22 | 47.41 | 48.65 | 47.23 | 47.36 | -0.379% | 137,951 | +28.864% |
| 2025-12-19 | 48.52 | 48.70 | 47.45 | 47.54 | -2.781% | 415,288 | +28.376% |
| 2025-12-18 | 48.81 | 49.49 | 48.55 | 48.90 | +0.328% | 141,004 | +24.806% |
| 2025-12-17 | 48.31 | 49.31 | 48.31 | 48.74 | +0.682% | 178,137 | +25.215% |
| 2025-12-16 | 48.29 | 48.78 | 47.69 | 48.41 | +0.436% | 187,773 | +26.069% |
| 2025-12-15 | 48.63 | 48.82 | 47.69 | 48.20 | +0.438% | 215,811 | +26.618% |
| 2025-12-12 | 48.53 | 48.53 | 47.73 | 47.99 | -0.374% | 235,763 | +27.172% |
| 2025-12-11 | 46.92 | 48.83 | 46.92 | 48.17 | +2.708% | 139,602 | +26.697% |
| 2025-12-10 | 45.38 | 47.23 | 45.38 | 46.90 | +3.304% | 326,849 | +30.128% |
| 2025-12-09 | 44.53 | 45.81 | 44.53 | 45.40 | +1.771% | 120,823 | +34.427% |
| 2025-12-08 | 45.29 | 45.75 | 44.61 | 44.61 | -1.218% | 141,416 | +36.808% |
| 2025-12-05 | 44.81 | 45.89 | 44.74 | 45.16 | +0.333% | 126,559 | +35.142% |
| 2025-12-04 | 45.50 | 45.98 | 44.92 | 45.01 | -1.939% | 155,138 | +35.592% |
| 2025-12-03 | 45.87 | 46.41 | 45.50 | 45.90 | +1.012% | 160,329 | +32.963% |
| 2025-12-02 | 45.40 | 45.88 | 44.42 | 45.44 | +0.575% | 112,619 | +34.309% |
| 2025-12-01 | 45.11 | 45.83 | 44.84 | 45.18 | -0.331% | 169,128 | +35.082% |
| 2025-11-28 | 45.31 | 45.69 | 44.96 | 45.33 | -0.176% | 59,207 | +34.635% |
| 2025-11-26 | 45.13 | 46.19 | 45.13 | 45.41 | -0.066% | 275,834 | +34.398% |
| 2025-11-25 | 44.37 | 45.92 | 44.37 | 45.44 | +3.367% | 164,824 | +34.309% |
| 2025-11-24 | 43.78 | 44.02 | 43.00 | 43.96 | -0.385% | 202,655 | +38.831% |
| 2025-11-21 | 43.06 | 44.63 | 42.60 | 44.13 | +3.470% | 161,377 | +38.296% |
| 2025-11-20 | 42.58 | 43.16 | 42.36 | 42.65 | +0.637% | 132,249 | +43.095% |
| 2025-11-19 | 42.72 | 43.03 | 42.28 | 42.38 | -1.281% | 170,716 | +44.007% |
| 2025-11-18 | 42.93 | 43.11 | 42.14 | 42.93 | +0.586% | 160,754 | +42.162% |
| 2025-11-17 | 44.18 | 44.18 | 42.56 | 42.68 | -3.373% | 181,108 | +42.994% |
| 2025-11-14 | 43.94 | 44.31 | 43.20 | 44.17 | -0.942% | 128,879 | +38.171% |
| 2025-11-13 | 43.67 | 44.92 | 43.63 | 44.59 | +1.990% | 194,740 | +36.869% |
| 2025-11-12 | 44.52 | 45.35 | 43.60 | 43.72 | -1.687% | 179,853 | +39.593% |
| 2025-11-11 | 44.15 | 44.83 | 43.99 | 44.47 | +1.137% | 178,842 | +37.239% |
| 2025-11-10 | 43.78 | 44.15 | 43.13 | 43.97 | +1.500% | 135,999 | +38.799% |
| 2025-11-07 | 42.98 | 43.71 | 42.93 | 43.32 | +1.286% | 176,118 | +40.882% |
| 2025-11-06 | 43.81 | 44.24 | 42.68 | 42.77 | -2.574% | 197,535 | +42.693% |
| 2025-11-05 | 42.49 | 43.99 | 42.15 | 43.90 | +3.758% | 214,177 | +39.021% |
| 2025-11-04 | 42.25 | 42.73 | 41.82 | 42.31 | -0.517% | 210,077 | +44.245% |
| 2025-11-03 | 43.01 | 43.14 | 42.06 | 42.53 | -1.892% | 295,120 | +43.499% |
| 2025-10-31 | 42.70 | 43.70 | 42.00 | 43.35 | +1.002% | 336,272 | +40.784% |
| 2025-10-30 | 43.81 | 44.69 | 42.80 | 42.92 | -2.852% | 290,708 | +42.195% |
| 2025-10-29 | 43.90 | 45.92 | 43.15 | 44.18 | -0.383% | 432,592 | +38.139% |
| 2025-10-28 | 45.01 | 45.33 | 44.35 | 44.35 | -2.054% | 179,377 | +37.610% |
| 2025-10-27 | 46.08 | 46.40 | 45.28 | 45.28 | -1.864% | 179,604 | +34.784% |
| 2025-10-24 | 46.50 | 46.67 | 45.96 | 46.14 | +0.326% | 148,771 | +32.271% |
| 2025-10-23 | 45.70 | 46.43 | 45.56 | 45.99 | +1.166% | 288,596 | +32.703% |
| 2025-10-22 | 46.32 | 46.51 | 45.32 | 45.46 | -1.729% | 160,191 | +34.250% |
| 2025-10-21 | 45.41 | 46.68 | 45.26 | 46.26 | +1.514% | 169,688 | +31.928% |
| 2025-10-20 | 45.83 | 46.27 | 45.46 | 45.57 | -0.110% | 132,740 | +33.926% |
| 2025-10-17 | 46.01 | 46.48 | 45.60 | 45.62 | -1.319% | 134,460 | +33.779% |
| 2025-10-16 | 46.99 | 47.03 | 46.22 | 46.23 | -1.847% | 135,491 | +32.014% |
| 2025-10-15 | 47.11 | 48.03 | 46.57 | 47.10 | +0.319% | 172,636 | +29.575% |
| 2025-10-14 | 46.34 | 47.30 | 46.26 | 46.95 | -1.158% | 157,281 | +29.989% |
| 2025-10-13 | 47.62 | 48.32 | 47.30 | 47.50 | +0.636% | 95,142 | +28.484% |
| 2025-10-10 | 48.21 | 48.90 | 47.10 | 47.20 | -1.932% | 87,271 | +29.301% |
| 2025-10-09 | 48.70 | 48.91 | 47.90 | 48.13 | -1.333% | 77,937 | +26.802% |
| 2025-10-08 | 47.61 | 48.83 | 47.23 | 48.78 | +2.264% | 94,371 | +25.113% |
| 2025-10-07 | 48.49 | 48.49 | 47.67 | 47.70 | -1.912% | 116,840 | +27.945% |
| 2025-10-06 | 49.23 | 49.66 | 48.63 | 48.63 | -1.018% | 103,605 | +25.499% |
| 2025-10-03 | 48.97 | 50.09 | 48.84 | 49.13 | +0.697% | 147,719 | +24.221% |
| 2025-10-02 | 47.56 | 49.05 | 47.56 | 48.79 | +2.307% | 117,090 | +25.087% |
| 2025-10-01 | 47.50 | 48.32 | 47.09 | 47.69 | -0.021% | 120,006 | +27.972% |
| 2025-09-30 | 47.29 | 47.78 | 47.10 | 47.70 | +0.846% | 95,594 | +27.945% |
| 2025-09-29 | 47.30 | 47.59 | 46.40 | 47.30 | +0.148% | 178,376 | +29.027% |
| 2025-09-26 | 46.79 | 47.46 | 46.62 | 47.23 | +1.701% | 146,303 | +29.219% |
| 2025-09-25 | 47.43 | 47.60 | 46.43 | 46.44 | -2.355% | 158,161 | +31.417% |
| 2025-09-24 | 47.25 | 48.24 | 47.20 | 47.56 | +0.763% | 181,049 | +28.322% |
| 2025-09-23 | 48.04 | 48.99 | 47.16 | 47.20 | -1.687% | 140,966 | +29.301% |
| 2025-09-22 | 48.17 | 48.64 | 47.50 | 48.01 | -1.133% | 142,174 | +27.119% |
| 2025-09-19 | 50.11 | 50.11 | 48.56 | 48.56 | -2.685% | 386,405 | +25.680% |
| 2025-09-18 | 49.06 | 50.29 | 48.84 | 49.90 | +2.108% | 156,499 | +22.305% |
| 2025-09-17 | 48.90 | 50.77 | 48.52 | 48.87 | +0.164% | 178,171 | +24.882% |
| 2025-09-16 | 48.41 | 48.95 | 47.69 | 48.79 | +0.267% | 187,042 | +25.087% |
| 2025-09-15 | 48.34 | 49.01 | 47.93 | 48.66 | +1.143% | 178,856 | +25.421% |
| 2025-09-12 | 49.25 | 49.25 | 48.06 | 48.11 | -2.828% | 82,561 | +26.855% |
| 2025-09-11 | 47.87 | 49.56 | 47.87 | 49.51 | +3.017% | 166,441 | +23.268% |
| 2025-09-10 | 48.53 | 48.71 | 47.77 | 48.06 | -1.496% | 174,027 | +26.987% |
| 2025-09-09 | 50.00 | 50.00 | 48.62 | 48.79 | -2.479% | 109,983 | +25.087% |
| 2025-09-08 | 50.17 | 50.17 | 49.00 | 50.03 | -0.239% | 106,988 | +21.987% |
| 2025-09-05 | 49.51 | 50.89 | 49.27 | 50.15 | +1.313% | 147,947 | +21.695% |
| 2025-09-04 | 48.92 | 49.62 | 48.06 | 49.50 | +2.357% | 145,929 | +23.293% |
| 2025-09-03 | 48.54 | 49.16 | 48.04 | 48.36 | -1.266% | 156,956 | +26.199% |
| 2025-09-02 | 49.38 | 49.65 | 48.43 | 48.98 | -2.099% | 166,481 | +24.602% |
| 2025-08-29 | 50.20 | 50.35 | 49.62 | 50.03 | -0.438% | 148,328 | +21.987% |
| 2025-08-28 | 51.79 | 51.79 | 49.97 | 50.25 | -2.218% | 152,297 | +21.453% |
| 2025-08-27 | 50.53 | 52.03 | 50.27 | 51.39 | +1.281% | 1,037,736 | +18.759% |
| 2025-08-26 | 50.36 | 51.48 | 50.00 | 50.74 | +0.376% | 302,328 | +20.280% |
| 2025-08-25 | 51.68 | 51.75 | 50.17 | 50.55 | -2.582% | 173,740 | +20.732% |
| 2025-08-22 | 50.00 | 52.30 | 49.82 | 51.89 | +4.197% | 163,208 | +17.614% |
| 2025-08-21 | 49.26 | 49.96 | 49.05 | 49.80 | +0.221% | 119,446 | +22.550% |
| 2025-08-20 | 49.57 | 50.04 | 48.87 | 49.69 | +0.303% | 137,074 | +22.821% |
| 2025-08-19 | 49.03 | 50.03 | 48.66 | 49.54 | +1.767% | 109,847 | +23.193% |
| 2025-08-18 | 49.08 | 49.88 | 48.45 | 48.68 | -1.358% | 143,134 | +25.370% |
| 2025-08-15 | 50.62 | 50.62 | 49.20 | 49.35 | -2.025% | 111,157 | +23.668% |
| 2025-08-14 | 49.91 | 50.37 | 49.27 | 50.37 | -0.612% | 112,433 | +21.163% |
| 2025-08-13 | 50.39 | 51.13 | 49.60 | 50.68 | +0.576% | 125,046 | +20.422% |
| 2025-08-12 | 49.19 | 50.39 | 48.78 | 50.39 | +3.662% | 101,288 | +21.115% |
| 2025-08-11 | 48.60 | 49.25 | 47.97 | 48.61 | -0.613% | 111,712 | +25.550% |
| 2025-08-08 | 49.26 | 49.51 | 48.80 | 48.91 | -0.771% | 68,294 | +24.780% |
| 2025-08-07 | 49.66 | 50.15 | 48.96 | 49.29 | +0.061% | 74,418 | +23.818% |
| 2025-08-06 | 50.80 | 50.80 | 49.23 | 49.26 | -2.879% | 99,927 | +23.894% |
| 2025-08-05 | 50.24 | 50.97 | 49.78 | 50.72 | +1.786% | 148,115 | +20.327% |
| 2025-08-04 | 50.19 | 50.49 | 49.72 | 49.83 | -0.060% | 110,624 | +22.476% |
| 2025-08-01 | 50.16 | 50.92 | 49.52 | 49.86 | -1.792% | 168,493 | +22.403% |
| 2025-07-31 | 48.80 | 51.24 | 48.67 | 50.77 | +1.743% | 209,912 | +20.209% |
| 2025-07-30 | 52.80 | 52.80 | 47.94 | 49.90 | -9.667% | 327,576 | +22.305% |
| 2025-07-29 | 56.09 | 56.41 | 55.17 | 55.24 | -1.656% | 91,847 | +10.482% |
| 2025-07-28 | 56.90 | 56.90 | 56.07 | 56.17 | -1.543% | 74,794 | +8.652% |
| 2025-07-25 | 56.67 | 57.36 | 55.97 | 57.05 | +0.671% | 56,339 | +6.976% |
| 2025-07-24 | 57.04 | 57.45 | 56.09 | 56.67 | -1.938% | 86,531 | +7.694% |
| 2025-07-23 | 57.90 | 58.23 | 57.21 | 57.79 | +1.067% | 66,531 | +5.607% |
| 2025-07-22 | 56.50 | 57.44 | 56.43 | 57.18 | +1.491% | 92,044 | +6.733% |
| 2025-07-21 | 56.71 | 57.29 | 56.30 | 56.34 | +0.107% | 57,887 | +8.324% |
| 2025-07-18 | 57.58 | 57.58 | 55.86 | 56.28 | -1.763% | 100,709 | +8.440% |
| 2025-07-17 | 56.31 | 57.64 | 56.31 | 57.29 | +0.845% | 96,244 | +6.528% |
| 2025-07-16 | 56.59 | 57.25 | 55.70 | 56.81 | +0.424% | 97,296 | +7.428% |
| 2025-07-15 | 58.73 | 58.73 | 56.57 | 56.57 | -3.001% | 104,246 | +7.884% |
| 2025-07-14 | 58.53 | 58.98 | 57.76 | 58.32 | -1.186% | 83,853 | +4.647% |
| 2025-07-11 | 58.86 | 59.15 | 58.31 | 59.02 | -1.222% | 71,932 | +3.406% |
| 2025-07-10 | 59.86 | 60.85 | 59.42 | 59.75 | +0.117% | 79,568 | +2.142% |
| 2025-07-09 | 59.62 | 59.81 | 58.31 | 59.68 | +0.828% | 101,947 | +2.262% |
| 2025-07-08 | 58.18 | 60.01 | 58.18 | 59.19 | +2.814% | 104,432 | +3.109% |
| 2025-07-07 | 58.41 | 58.96 | 57.27 | 57.57 | -2.835% | 70,620 | +6.010% |
| 2025-07-03 | 58.78 | 59.57 | 58.61 | 59.25 | +0.748% | 51,734 | +3.004% |
| 2025-07-02 | 57.47 | 59.07 | 56.65 | 58.81 | +2.815% | 103,773 | +3.775% |
| 2025-07-01 | 54.28 | 58.29 | 54.28 | 57.20 | +4.800% | 112,215 | +6.696% |
| 2025-06-30 | 55.52 | 55.78 | 54.53 | 54.58 | -1.498% | 89,637 | +11.818% |
| 2025-06-27 | 55.55 | 56.24 | 54.89 | 55.41 | +0.271% | 226,662 | +10.143% |
| 2025-06-26 | 54.97 | 55.52 | 54.97 | 55.26 | +1.283% | 58,997 | +10.442% |
| 2025-06-25 | 54.99 | 55.08 | 53.61 | 54.56 | -1.177% | 144,083 | +11.859% |
| 2025-06-24 | 55.11 | 56.15 | 55.04 | 55.21 | +0.767% | 84,232 | +10.542% |
| 2025-06-23 | 53.71 | 54.94 | 53.63 | 54.79 | +1.916% | 75,242 | +11.389% |
| 2025-06-20 | 54.56 | 54.93 | 53.59 | 53.76 | -0.885% | 162,560 | +13.523% |
| 2025-06-18 | 53.73 | 55.26 | 53.49 | 54.24 | +0.333% | 81,044 | +12.518% |
| 2025-06-17 | 54.71 | 55.01 | 54.03 | 54.06 | -1.638% | 74,787 | +12.893% |
| 2025-06-16 | 55.19 | 55.51 | 54.72 | 54.96 | +0.992% | 66,075 | +11.044% |
| 2025-06-13 | 54.57 | 55.44 | 54.37 | 54.42 | -2.263% | 83,641 | +12.146% |
| 2025-06-12 | 55.81 | 56.40 | 55.19 | 55.68 | -1.504% | 64,684 | +9.608% |
| 2025-06-11 | 57.05 | 57.49 | 56.06 | 56.53 | -0.282% | 72,965 | +7.960% |
| 2025-06-10 | 56.44 | 57.47 | 56.44 | 56.69 | +1.377% | 71,596 | +7.656% |
| 2025-06-09 | 55.29 | 56.41 | 55.29 | 55.92 | +2.137% | 76,074 | +9.138% |
| 2025-06-06 | 55.08 | 55.22 | 54.07 | 54.75 | +1.108% | 85,880 | +11.470% |
| 2025-06-05 | 54.71 | 55.29 | 54.07 | 54.15 | -1.060% | 78,112 | +12.705% |
| 2025-06-04 | 54.66 | 54.97 | 54.00 | 54.73 | +0.533% | 80,502 | +11.511% |
| 2025-06-03 | 52.93 | 54.65 | 52.93 | 54.44 | +2.931% | 108,342 | +12.105% |
| 2025-06-02 | 54.01 | 54.32 | 52.87 | 52.89 | -2.579% | 148,066 | +15.390% |
| 2025-05-30 | 54.97 | 55.00 | 53.98 | 54.29 | -2.198% | 134,281 | +12.415% |
| 2025-05-29 | 55.65 | 55.85 | 54.94 | 55.51 | +0.689% | 239,523 | +9.944% |
| 2025-05-28 | 56.10 | 56.84 | 54.95 | 55.13 | -2.356% | 119,661 | +10.702% |
| 2025-05-27 | 55.57 | 56.59 | 55.21 | 56.46 | +3.730% | 112,972 | +8.094% |
| 2025-05-23 | 53.71 | 54.49 | 53.55 | 54.43 | -0.820% | 177,998 | +12.126% |
| 2025-05-22 | 53.86 | 55.36 | 53.70 | 54.88 | +1.913% | 130,747 | +11.206% |
| 2025-05-21 | 55.15 | 55.34 | 53.80 | 53.85 | -3.408% | 99,575 | +13.333% |
| 2025-05-20 | 55.43 | 55.94 | 55.28 | 55.75 | +0.270% | 91,318 | +9.471% |
| 2025-05-19 | 55.48 | 56.31 | 55.04 | 55.60 | -0.838% | 77,926 | +9.766% |
| 2025-05-16 | 55.29 | 56.19 | 54.95 | 56.07 | +1.429% | 164,795 | +8.846% |
| 2025-05-15 | 54.33 | 55.54 | 54.16 | 55.28 | +1.227% | 127,077 | +10.402% |
| 2025-05-14 | 54.63 | 55.22 | 53.70 | 54.61 | -0.673% | 132,773 | +11.756% |
| 2025-05-13 | 56.05 | 56.05 | 54.89 | 54.98 | -1.575% | 93,327 | +11.004% |
| 2025-05-12 | 56.34 | 58.24 | 55.69 | 55.86 | +3.636% | 172,433 | +9.255% |
| 2025-05-09 | 54.18 | 54.78 | 53.74 | 53.90 | -0.956% | 102,851 | +13.228% |
| 2025-05-08 | 54.13 | 55.14 | 53.41 | 54.42 | +1.682% | 95,767 | +12.146% |
| 2025-05-07 | 54.39 | 54.90 | 53.14 | 53.52 | -0.075% | 99,078 | +14.032% |
| 2025-05-06 | 53.30 | 53.77 | 52.11 | 53.56 | -0.019% | 148,688 | +13.947% |
| 2025-05-05 | 54.39 | 54.75 | 53.47 | 53.57 | -2.280% | 132,556 | +13.926% |
| 2025-05-02 | 54.05 | 55.30 | 53.36 | 54.82 | +2.602% | 243,540 | +11.328% |
| 2025-05-01 | 50.60 | 53.71 | 50.00 | 53.43 | +5.676% | 321,641 | +14.224% |
| 2025-04-30 | 50.43 | 51.02 | 48.50 | 50.56 | -2.016% | 183,798 | +20.708% |
| 2025-04-29 | 51.16 | 53.86 | 50.31 | 51.60 | +7.076% | 235,873 | +18.275% |
| 2025-04-28 | 48.28 | 48.94 | 47.49 | 48.19 | -0.104% | 201,460 | +26.645% |
| 2025-04-25 | 48.09 | 48.34 | 47.57 | 48.24 | -0.761% | 145,736 | +26.513% |
| 2025-04-24 | 48.55 | 48.95 | 47.95 | 48.61 | -0.021% | 183,697 | +25.550% |
| 2025-04-23 | 50.32 | 51.52 | 48.40 | 48.62 | -0.836% | 343,066 | +25.524% |
| 2025-04-22 | 47.58 | 49.31 | 46.97 | 49.03 | 0.000% | 181,838 | +24.475% |