BZ
KANZHUN LIMITED
stockNASDAQADR
Market OpenOct 21, 2026 1:49:00 PM EDT
16.20USD-2.085%(-0.35)3,290,432
Pre-marketOct 21, 2026 9:27:50 AM EDT
16.14USD-2.477%(-0.41)
BZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 16.38 | 16.49 | 15.96 | 16.20 | -2.115% | 3,290,432 | 0.000% | |
| 2026-10-20 | 16.70 | 16.73 | 16.32 | 16.55 | -0.839% | 4,229,130 | -2.115% | |
| 2026-10-19 | 16.67 | 16.75 | 16.50 | 16.69 | -0.299% | 3,958,493 | -2.936% | |
| 2026-10-16 | 16.45 | 16.75 | 16.25 | 16.74 | +2.260% | 4,598,731 | -3.226% | |
| 2026-10-15 | 16.25 | 16.46 | 15.96 | 16.37 | +0.122% | 4,454,444 | -1.038% | |
| 2026-10-14 | 16.10 | 16.59 | 16.05 | 16.35 | +1.616% | 7,621,240 | -0.917% | |
| 2026-10-13 | 16.10 | 16.21 | 15.89 | 16.09 | -0.062% | 5,261,938 | +0.684% | |
| 2026-10-12 | 15.73 | 16.14 | 15.55 | 16.10 | +2.352% | 3,124,838 | +0.621% | |
| 2026-10-09 | 15.36 | 15.86 | 15.36 | 15.73 | +3.623% | 2,669,148 | +2.988% | |
| 2026-10-08 | 14.93 | 15.22 | 14.90 | 15.18 | +0.864% | 7,301,225 | +6.719% | |
| 2026-10-07 | 14.95 | 15.16 | 14.85 | 15.05 | -0.397% | 2,400,668 | +7.641% | |
| 2026-10-06 | 15.10 | 15.29 | 14.98 | 15.11 | +0.066% | 3,116,377 | +7.214% | |
| 2026-10-05 | 14.97 | 15.30 | 14.71 | 15.10 | +1.821% | 4,804,728 | +7.285% | |
| 2026-10-02 | 14.80 | 14.98 | 14.72 | 14.83 | -0.803% | 4,862,108 | +9.238% | |
| 2026-10-01 | 14.86 | 14.97 | 14.69 | 14.95 | +1.014% | 6,519,394 | +8.361% | |
| 2026-09-30 | 14.20 | 14.82 | 14.14 | 14.80 | +4.446% | 7,066,354 | +9.459% | |
| 2026-09-29 | 14.27 | 14.34 | 14.00 | 14.17 | -0.071% | 5,250,951 | +14.326% | |
| 2026-09-28 | 13.77 | 14.29 | 13.68 | 14.18 | +0.496% | 7,000,918 | +14.245% | Div $0.510 |
| 2026-09-25 | 14.25 | 14.29 | 14.03 | 14.11 | -0.774% | 3,675,852 | +14.812% | |
| 2026-09-24 | 14.32 | 14.56 | 14.03 | 14.22 | -1.319% | 6,636,861 | +13.924% | |
| 2026-09-23 | 14.66 | 14.73 | 14.35 | 14.41 | -2.767% | 4,551,896 | +12.422% | |
| 2026-09-22 | 14.49 | 14.85 | 14.36 | 14.82 | +2.632% | 11,419,697 | +9.312% | |
| 2026-09-21 | 14.57 | 14.57 | 14.22 | 14.44 | -2.432% | 11,012,846 | +12.188% | |
| 2026-09-18 | 14.82 | 15.04 | 14.77 | 14.80 | -0.270% | 6,229,853 | +9.459% | |
| 2026-09-17 | 15.01 | 15.05 | 14.75 | 14.84 | -1.133% | 5,490,556 | +9.164% | |
| 2026-09-16 | 15.15 | 15.22 | 14.82 | 15.01 | -0.166% | 6,973,168 | +7.928% | |
| 2026-09-15 | 15.31 | 15.45 | 14.99 | 15.04 | -2.686% | 9,328,800 | +7.749% | |
| 2026-09-14 | 16.03 | 16.03 | 15.29 | 15.45 | -6.022% | 42,113,934 | +4.854% | |
| 2026-09-11 | 16.38 | 16.99 | 16.38 | 16.44 | +0.183% | 6,584,647 | -1.460% | |
| 2026-09-10 | 16.13 | 16.61 | 16.03 | 16.41 | +2.116% | 9,462,330 | -1.280% | |
| 2026-09-09 | 16.62 | 16.73 | 15.96 | 16.07 | -3.309% | 8,001,872 | +0.809% | |
| 2026-09-08 | 16.80 | 17.16 | 16.58 | 16.62 | -1.773% | 8,041,068 | -2.527% | |
| 2026-09-04 | 16.91 | 17.09 | 16.84 | 16.92 | +0.475% | 4,552,838 | -4.255% | |
| 2026-09-03 | 17.31 | 17.39 | 16.80 | 16.84 | -2.659% | 6,047,646 | -3.800% | |
| 2026-09-02 | 17.65 | 17.78 | 17.28 | 17.30 | -1.425% | 5,386,515 | -6.358% | |
| 2026-09-01 | 17.29 | 17.69 | 17.11 | 17.55 | +1.094% | 9,546,322 | -7.692% | |
| 2026-08-31 | 17.70 | 17.75 | 17.27 | 17.36 | -2.472% | 6,632,469 | -6.682% | |
| 2026-08-28 | 18.15 | 18.20 | 17.64 | 17.80 | -1.111% | 9,719,775 | -8.989% | |
| 2026-08-27 | 18.50 | 18.71 | 17.86 | 18.00 | -4.459% | 11,941,799 | -10.000% | |
| 2026-08-26 | 16.77 | 19.34 | 16.62 | 18.84 | +15.654% | 25,679,475 | -14.013% | |
| 2026-08-25 | 15.28 | 16.46 | 15.21 | 16.29 | +5.505% | 14,348,273 | -0.552% | |
| 2026-08-24 | 15.95 | 16.14 | 15.07 | 15.44 | -3.197% | 5,021,572 | +4.922% | |
| 2026-08-21 | 15.85 | 16.02 | 15.62 | 15.95 | +1.077% | 4,753,253 | +1.567% | |
| 2026-08-20 | 15.88 | 15.96 | 15.52 | 15.78 | -1.866% | 5,859,725 | +2.662% | |
| 2026-08-19 | 15.80 | 16.13 | 15.55 | 16.08 | +1.772% | 6,520,434 | +0.746% | |
| 2026-08-18 | 15.71 | 15.96 | 15.58 | 15.80 | +1.608% | 5,584,696 | +2.532% | |
| 2026-08-17 | 15.58 | 15.80 | 15.32 | 15.55 | +0.258% | 3,376,687 | +4.180% | |
| 2026-08-14 | 15.50 | 15.56 | 14.80 | 15.51 | +0.584% | 5,238,080 | +4.449% | |
| 2026-08-13 | 16.06 | 16.06 | 15.26 | 15.42 | -4.164% | 5,552,451 | +5.058% | |
| 2026-08-12 | 16.51 | 16.61 | 15.89 | 16.09 | -3.940% | 3,698,788 | +0.684% | |
| 2026-08-11 | 16.93 | 16.93 | 16.30 | 16.75 | -4.066% | 3,889,263 | -3.284% | |
| 2026-08-10 | 16.50 | 17.47 | 16.45 | 17.46 | +6.011% | 4,416,241 | -7.216% | |
| 2026-08-07 | 16.20 | 16.59 | 16.13 | 16.47 | +2.362% | 1,762,687 | -1.639% | |
| 2026-08-06 | 15.88 | 16.14 | 15.86 | 16.09 | -0.618% | 2,871,232 | +0.684% | |
| 2026-08-05 | 16.57 | 16.63 | 16.18 | 16.19 | -1.581% | 2,032,272 | +0.062% | |
| 2026-08-04 | 16.27 | 16.62 | 16.15 | 16.45 | -0.061% | 1,814,142 | -1.520% | |
| 2026-08-03 | 16.43 | 16.60 | 15.99 | 16.46 | +1.106% | 2,177,031 | -1.580% | |
| 2026-07-31 | 16.18 | 16.42 | 15.90 | 16.28 | -0.732% | 3,786,510 | -0.491% | |
| 2026-07-30 | 16.21 | 16.41 | 15.89 | 16.40 | +1.863% | 2,398,583 | -1.220% | |
| 2026-07-29 | 16.08 | 16.47 | 16.06 | 16.10 | +1.770% | 3,166,409 | +0.621% | |
| 2026-07-28 | 15.56 | 15.90 | 15.46 | 15.82 | +0.572% | 5,672,917 | +2.402% | |
| 2026-07-27 | 15.73 | 15.90 | 15.14 | 15.73 | +2.010% | 5,030,595 | +2.988% | |
| 2026-07-24 | 15.30 | 15.54 | 15.13 | 15.42 | +1.115% | 1,943,877 | +5.058% | |
| 2026-07-23 | 15.46 | 15.56 | 15.11 | 15.25 | -0.974% | 2,914,628 | +6.230% | |
| 2026-07-22 | 15.78 | 15.80 | 15.21 | 15.40 | -2.408% | 2,543,549 | +5.195% | |
| 2026-07-21 | 15.80 | 15.89 | 15.62 | 15.78 | +1.219% | 3,388,582 | +2.662% | |
| 2026-07-20 | 15.12 | 15.69 | 14.98 | 15.59 | +4.561% | 3,027,827 | +3.913% | |
| 2026-07-17 | 14.83 | 14.98 | 14.62 | 14.91 | -1.584% | 2,319,772 | +8.652% | |
| 2026-07-16 | 15.00 | 15.24 | 14.81 | 15.15 | +1.678% | 2,848,635 | +6.931% | |
| 2026-07-15 | 14.42 | 15.29 | 14.30 | 14.90 | +4.708% | 3,698,787 | +8.725% | |
| 2026-07-14 | 14.23 | 14.36 | 14.03 | 14.23 | -0.350% | 2,241,003 | +13.844% | |
| 2026-07-13 | 13.86 | 14.30 | 13.83 | 14.28 | +3.779% | 2,081,976 | +13.445% | |
| 2026-07-10 | 14.38 | 14.70 | 13.76 | 13.76 | -3.506% | 1,763,525 | +17.733% | |
| 2026-07-09 | 14.22 | 14.36 | 14.09 | 14.26 | -0.210% | 3,719,287 | +13.604% | |
| 2026-07-08 | 14.20 | 14.47 | 14.05 | 14.29 | +1.926% | 3,431,455 | +13.366% | |
| 2026-07-07 | 13.69 | 14.15 | 13.67 | 14.02 | +2.560% | 4,366,734 | +15.549% | |
| 2026-07-06 | 13.23 | 13.69 | 13.18 | 13.67 | +5.154% | 3,859,734 | +18.508% | |
| 2026-07-02 | 13.41 | 13.45 | 12.98 | 13.00 | -3.561% | 2,268,348 | +24.615% | |
| 2026-07-01 | 13.02 | 13.53 | 12.91 | 13.48 | +4.740% | 2,652,747 | +20.178% | |
| 2026-06-30 | 13.04 | 13.04 | 12.83 | 12.87 | -0.771% | 2,989,661 | +25.874% | |
| 2026-06-29 | 13.32 | 13.57 | 12.93 | 12.97 | -2.408% | 3,188,767 | +24.904% | |
| 2026-06-26 | 12.57 | 13.32 | 12.57 | 13.29 | +5.059% | 5,197,859 | +21.896% | |
| 2026-06-25 | 13.14 | 13.14 | 12.61 | 12.65 | -3.729% | 6,240,483 | +28.063% | |
| 2026-06-24 | 13.14 | 13.39 | 13.01 | 13.14 | 0.000% | 2,626,941 | +23.288% | |
| 2026-06-23 | 13.40 | 13.52 | 12.93 | 13.14 | -3.240% | 4,202,778 | +23.288% | |
| 2026-06-22 | 13.53 | 13.63 | 13.31 | 13.58 | -0.876% | 2,508,062 | +19.293% | |
| 2026-06-18 | 13.41 | 13.79 | 13.30 | 13.70 | +1.707% | 6,862,448 | +18.248% | |
| 2026-06-17 | 13.24 | 13.71 | 13.20 | 13.47 | +2.045% | 3,508,299 | +20.267% | |
| 2026-06-16 | 14.14 | 14.20 | 13.14 | 13.20 | -7.042% | 4,223,705 | +22.727% | |
| 2026-06-15 | 13.76 | 14.23 | 13.76 | 14.20 | +3.650% | 3,256,802 | +14.085% | |
| 2026-06-12 | 13.90 | 14.04 | 13.70 | 13.70 | -0.218% | 2,684,352 | +18.248% | |
| 2026-06-11 | 13.24 | 13.76 | 13.04 | 13.73 | +3.701% | 5,110,668 | +17.990% | |
| 2026-06-10 | 13.39 | 13.66 | 13.21 | 13.24 | -1.780% | 2,229,621 | +22.356% | |
| 2026-06-09 | 13.73 | 13.75 | 13.16 | 13.48 | -1.101% | 3,381,849 | +20.178% | |
| 2026-06-08 | 14.32 | 14.50 | 13.59 | 13.63 | -2.851% | 3,165,903 | +18.855% | |
| 2026-06-05 | 14.48 | 14.63 | 13.99 | 14.03 | -1.475% | 5,273,118 | +15.467% | |
| 2026-06-04 | 14.16 | 14.53 | 14.14 | 14.24 | +0.993% | 3,594,469 | +13.764% | |
| 2026-06-03 | 14.49 | 14.49 | 13.97 | 14.10 | -3.820% | 4,153,020 | +14.894% | |
| 2026-06-02 | 14.20 | 14.71 | 14.10 | 14.66 | +4.416% | 5,014,124 | +10.505% | |
| 2026-06-01 | 13.58 | 14.17 | 13.58 | 14.04 | +3.464% | 2,419,457 | +15.385% | |
| 2026-05-29 | 13.44 | 13.71 | 13.25 | 13.57 | +0.742% | 5,203,773 | +19.381% | |
| 2026-05-28 | 13.37 | 13.52 | 13.02 | 13.47 | +0.975% | 3,863,424 | +20.267% | |
| 2026-05-27 | 13.30 | 13.64 | 13.29 | 13.34 | +0.225% | 5,132,490 | +21.439% | |
| 2026-05-26 | 13.75 | 13.84 | 13.24 | 13.31 | -3.200% | 4,017,841 | +21.713% | |
| 2026-05-22 | 13.56 | 13.93 | 13.38 | 13.75 | -0.362% | 6,404,311 | +17.818% | |
| 2026-05-21 | 13.65 | 13.94 | 13.44 | 13.80 | -1.919% | 5,758,451 | +17.391% | |
| 2026-05-20 | 13.22 | 14.08 | 13.08 | 14.07 | -0.283% | 4,705,265 | +15.139% | |
| 2026-05-19 | 14.26 | 14.41 | 14.08 | 14.11 | -0.353% | 3,713,980 | +14.812% | |
| 2026-05-18 | 14.06 | 14.26 | 13.97 | 14.16 | +0.640% | 4,038,315 | +14.407% | |
| 2026-05-15 | 14.26 | 14.26 | 13.84 | 14.07 | -1.883% | 5,276,920 | +15.139% | |
| 2026-05-14 | 14.55 | 14.59 | 14.00 | 14.34 | -2.714% | 4,770,758 | +12.971% | |
| 2026-05-13 | 14.20 | 14.90 | 14.09 | 14.74 | +3.803% | 4,814,986 | +9.905% | |
| 2026-05-12 | 14.31 | 14.50 | 14.10 | 14.20 | -0.769% | 3,192,721 | +14.085% | |
| 2026-05-11 | 14.00 | 14.45 | 14.00 | 14.31 | +2.068% | 2,550,558 | +13.208% | |
| 2026-05-08 | 14.34 | 14.49 | 14.01 | 14.02 | -1.545% | 4,223,508 | +15.549% | |
| 2026-05-07 | 14.33 | 14.51 | 13.99 | 14.24 | -0.905% | 5,566,501 | +13.764% | |
| 2026-05-06 | 13.87 | 14.48 | 13.83 | 14.37 | +3.829% | 3,230,477 | +12.735% | |
| 2026-05-05 | 13.78 | 14.01 | 13.68 | 13.84 | +0.435% | 1,936,622 | +17.052% | |
| 2026-05-04 | 13.65 | 14.00 | 13.60 | 13.78 | +0.952% | 2,085,605 | +17.562% | |
| 2026-05-01 | 13.82 | 13.87 | 13.44 | 13.65 | +0.962% | 2,013,398 | +18.681% | |
| 2026-04-30 | 13.61 | 13.65 | 13.18 | 13.52 | -0.221% | 3,833,811 | +19.822% | |
| 2026-04-29 | 13.80 | 13.80 | 13.29 | 13.55 | -1.167% | 3,164,559 | +19.557% | |
| 2026-04-28 | 13.66 | 13.89 | 13.50 | 13.71 | +0.513% | 2,481,837 | +18.162% | |
| 2026-04-27 | 13.61 | 13.70 | 13.37 | 13.64 | +0.147% | 3,456,395 | +18.768% | |
| 2026-04-24 | 13.47 | 13.67 | 13.38 | 13.62 | +2.176% | 2,373,794 | +18.943% | |
| 2026-04-23 | 13.52 | 13.89 | 13.17 | 13.33 | -2.344% | 4,726,634 | +21.530% | |
| 2026-04-22 | 13.82 | 14.04 | 13.57 | 13.65 | -1.230% | 4,963,276 | +18.681% | |
| 2026-04-21 | 14.08 | 14.13 | 13.52 | 13.82 | -1.916% | 6,864,655 | +17.221% | |
| 2026-04-20 | 14.04 | 14.30 | 14.00 | 14.09 | -0.844% | 4,071,559 | +14.975% | |
| 2026-04-17 | 14.48 | 14.60 | 14.15 | 14.21 | -0.976% | 4,054,051 | +14.004% | |
| 2026-04-16 | 14.46 | 14.71 | 14.33 | 14.35 | +0.843% | 3,591,717 | +12.892% | |
| 2026-04-15 | 13.79 | 14.38 | 13.55 | 14.23 | +5.407% | 4,929,296 | +13.844% | |
| 2026-04-14 | 13.30 | 13.74 | 13.29 | 13.50 | +2.506% | 3,090,906 | +20.000% | |
| 2026-04-13 | 12.90 | 13.21 | 12.85 | 13.17 | +0.920% | 2,653,776 | +23.007% | |
| 2026-04-10 | 13.20 | 13.27 | 13.00 | 13.05 | -0.609% | 2,183,477 | +24.138% | |
| 2026-04-09 | 13.30 | 13.37 | 13.10 | 13.13 | -2.669% | 2,865,136 | +23.382% | |
| 2026-04-08 | 13.80 | 13.90 | 13.47 | 13.49 | +2.508% | 2,657,361 | +20.089% | |
| 2026-04-07 | 13.45 | 13.47 | 13.07 | 13.16 | -2.519% | 4,691,867 | +23.100% | |
| 2026-04-06 | 13.50 | 13.67 | 13.42 | 13.50 | -0.148% | 1,793,635 | +20.000% | |
| 2026-04-02 | 13.39 | 13.63 | 13.14 | 13.52 | +0.297% | 2,570,118 | +19.822% | |
| 2026-04-01 | 13.58 | 13.86 | 13.38 | 13.48 | +0.672% | 3,794,246 | +20.178% | |
| 2026-03-31 | 13.45 | 13.54 | 13.23 | 13.39 | +0.375% | 6,492,727 | +20.986% | |
| 2026-03-30 | 13.19 | 13.55 | 13.19 | 13.34 | +1.599% | 4,743,837 | +21.439% | |
| 2026-03-27 | 13.48 | 13.54 | 13.04 | 13.13 | -3.100% | 6,716,325 | +23.382% | |
| 2026-03-26 | 13.18 | 13.56 | 13.13 | 13.55 | +1.422% | 4,514,060 | +19.557% | |
| 2026-03-25 | 13.58 | 13.85 | 13.21 | 13.36 | +0.754% | 5,057,322 | +21.257% | |
| 2026-03-24 | 13.21 | 13.51 | 13.06 | 13.26 | -0.674% | 7,651,504 | +22.172% | |
| 2026-03-23 | 13.82 | 13.87 | 13.20 | 13.35 | -2.054% | 4,966,030 | +21.348% | |
| 2026-03-20 | 13.30 | 13.75 | 13.12 | 13.63 | +1.716% | 9,812,572 | +18.855% | |
| 2026-03-19 | 13.53 | 13.76 | 13.20 | 13.40 | -2.118% | 10,175,399 | +20.896% | |
| 2026-03-18 | 14.30 | 14.63 | 13.68 | 13.69 | -5.911% | 6,372,967 | +18.335% | |
| 2026-03-17 | 14.50 | 14.86 | 14.33 | 14.55 | +1.394% | 4,404,715 | +11.340% | |
| 2026-03-16 | 14.34 | 14.73 | 14.33 | 14.35 | +1.270% | 3,893,046 | +12.892% | |
| 2026-03-13 | 14.23 | 14.43 | 14.13 | 14.17 | +0.283% | 3,183,133 | +14.326% | |
| 2026-03-12 | 14.25 | 14.46 | 14.05 | 14.13 | -1.739% | 4,588,882 | +14.650% | |
| 2026-03-11 | 15.09 | 15.13 | 14.37 | 14.38 | -4.325% | 4,707,531 | +12.656% | |
| 2026-03-10 | 15.31 | 15.47 | 14.84 | 15.03 | -0.265% | 5,635,469 | +7.784% | |
| 2026-03-09 | 14.92 | 15.19 | 14.69 | 15.07 | -0.462% | 5,723,821 | +7.498% | |
| 2026-03-06 | 15.33 | 15.55 | 15.12 | 15.14 | -2.574% | 5,084,662 | +7.001% | |
| 2026-03-05 | 15.83 | 15.92 | 15.41 | 15.54 | -2.079% | 3,213,451 | +4.247% | |
| 2026-03-04 | 15.84 | 15.98 | 15.68 | 15.87 | -0.251% | 4,878,781 | +2.079% | |
| 2026-03-03 | 15.95 | 16.04 | 15.62 | 15.91 | -1.669% | 3,356,065 | +1.823% | |
| 2026-03-02 | 15.71 | 16.35 | 15.62 | 16.18 | +0.622% | 3,221,384 | +0.124% | |
| 2026-02-27 | 16.26 | 16.38 | 16.01 | 16.08 | -1.471% | 3,759,826 | +0.746% | |
| 2026-02-26 | 16.23 | 16.63 | 16.00 | 16.32 | +0.493% | 3,487,636 | -0.735% | |
| 2026-02-25 | 16.51 | 16.61 | 16.15 | 16.24 | -0.673% | 3,867,664 | -0.246% | |
| 2026-02-24 | 16.26 | 16.45 | 16.01 | 16.35 | +0.307% | 5,554,162 | -0.917% | |
| 2026-02-23 | 17.42 | 17.59 | 16.25 | 16.30 | -6.751% | 4,269,457 | -0.613% | |
| 2026-02-20 | 17.09 | 17.71 | 17.03 | 17.48 | +1.569% | 2,091,907 | -7.323% | |
| 2026-02-19 | 17.37 | 17.50 | 17.20 | 17.21 | -0.921% | 1,329,673 | -5.869% | |
| 2026-02-18 | 17.38 | 17.59 | 17.30 | 17.37 | +0.405% | 1,793,074 | -6.736% | |
| 2026-02-17 | 17.22 | 17.52 | 17.12 | 17.30 | -0.115% | 3,114,879 | -6.358% | |
| 2026-02-13 | 17.43 | 17.56 | 17.25 | 17.32 | -1.703% | 2,518,696 | -6.467% | |
| 2026-02-12 | 18.20 | 18.50 | 17.06 | 17.62 | -3.926% | 6,165,062 | -8.059% | |
| 2026-02-11 | 18.60 | 18.69 | 17.77 | 18.34 | -1.925% | 2,623,430 | -11.668% | |
| 2026-02-10 | 18.30 | 18.89 | 18.08 | 18.70 | +3.030% | 2,661,608 | -13.369% | |
| 2026-02-09 | 17.77 | 18.20 | 17.72 | 18.15 | +1.283% | 2,788,375 | -10.744% | |
| 2026-02-06 | 17.60 | 17.94 | 17.23 | 17.92 | +2.459% | 3,013,160 | -9.598% | |
| 2026-02-05 | 17.77 | 17.94 | 17.22 | 17.49 | -0.114% | 3,816,628 | -7.376% | |
| 2026-02-04 | 18.10 | 18.10 | 17.37 | 17.51 | -3.791% | 6,122,600 | -7.481% | |
| 2026-02-03 | 18.80 | 18.84 | 18.05 | 18.20 | -3.191% | 5,041,188 | -10.989% | |
| 2026-02-02 | 18.65 | 18.89 | 18.43 | 18.80 | +1.512% | 2,898,904 | -13.830% | |
| 2026-01-30 | 18.61 | 18.80 | 18.47 | 18.52 | -2.011% | 3,327,446 | -12.527% | |
| 2026-01-29 | 18.83 | 19.13 | 18.61 | 18.90 | +0.372% | 3,735,588 | -14.286% | |
| 2026-01-28 | 19.32 | 19.55 | 18.79 | 18.83 | -2.334% | 2,567,609 | -13.967% | |
| 2026-01-27 | 19.09 | 19.43 | 18.95 | 19.28 | +1.474% | 3,053,087 | -15.975% | |
| 2026-01-26 | 19.29 | 19.29 | 18.95 | 19.00 | -1.350% | 2,865,776 | -14.737% | |
| 2026-01-23 | 19.21 | 19.50 | 19.02 | 19.26 | +1.102% | 2,737,913 | -15.888% | |
| 2026-01-22 | 19.00 | 19.14 | 18.90 | 19.05 | +0.528% | 4,684,931 | -14.961% | |
| 2026-01-21 | 19.23 | 19.45 | 18.58 | 18.95 | -0.368% | 3,308,552 | -14.512% | |
| 2026-01-20 | 18.75 | 19.18 | 18.63 | 19.02 | -1.297% | 4,596,508 | -14.826% | |
| 2026-01-16 | 19.05 | 19.36 | 18.99 | 19.27 | +0.365% | 4,966,144 | -15.931% | |
| 2026-01-15 | 19.60 | 19.84 | 19.13 | 19.20 | -1.991% | 2,321,864 | -15.625% | |
| 2026-01-14 | 19.14 | 19.80 | 18.90 | 19.59 | +2.458% | 4,113,678 | -17.305% | |
| 2026-01-13 | 19.25 | 19.30 | 18.95 | 19.12 | -0.675% | 3,017,505 | -15.272% | |
| 2026-01-12 | 19.35 | 19.68 | 19.16 | 19.25 | +0.208% | 3,992,445 | -15.844% | |
| 2026-01-09 | 19.50 | 19.69 | 19.12 | 19.21 | -2.438% | 4,253,051 | -15.669% | |
| 2026-01-08 | 19.96 | 20.04 | 19.59 | 19.69 | -1.204% | 4,331,963 | -17.725% | |
| 2026-01-07 | 20.40 | 20.40 | 19.82 | 19.93 | -0.100% | 4,147,440 | -18.716% | |
| 2026-01-06 | 20.70 | 20.75 | 19.91 | 19.95 | -6.470% | 6,269,765 | -18.797% | |
| 2026-01-05 | 20.90 | 21.60 | 20.73 | 21.33 | +2.009% | 2,428,316 | -24.051% | |
| 2026-01-02 | 20.78 | 21.30 | 20.63 | 20.91 | +2.601% | 2,956,817 | -22.525% | |
| 2025-12-31 | 20.34 | 20.50 | 20.19 | 20.38 | -0.342% | 2,175,537 | -20.510% | |
| 2025-12-30 | 20.82 | 20.89 | 20.42 | 20.45 | -1.635% | 1,191,504 | -20.782% | |
| 2025-12-29 | 20.78 | 21.17 | 20.50 | 20.79 | -1.235% | 1,076,838 | -22.078% | |
| 2025-12-26 | 21.20 | 21.20 | 20.99 | 21.05 | +0.143% | 671,598 | -23.040% | |
| 2025-12-24 | 20.93 | 21.20 | 20.93 | 21.02 | 0.000% | 524,942 | -22.931% | |
| 2025-12-23 | 20.99 | 21.20 | 20.87 | 21.02 | -0.048% | 960,925 | -22.931% | |
| 2025-12-22 | 20.82 | 21.16 | 20.82 | 21.03 | +1.009% | 1,535,215 | -22.967% | |
| 2025-12-19 | 21.43 | 21.66 | 20.71 | 20.82 | -2.574% | 4,906,048 | -22.190% | |
| 2025-12-18 | 20.68 | 21.50 | 20.68 | 21.37 | +5.219% | 3,040,920 | -24.193% | |
| 2025-12-17 | 20.24 | 20.55 | 20.13 | 20.31 | +0.545% | 2,132,653 | -20.236% | |
| 2025-12-16 | 19.97 | 20.53 | 19.97 | 20.20 | +0.849% | 2,044,565 | -19.802% | |
| 2025-12-15 | 19.96 | 20.14 | 19.52 | 20.03 | +0.351% | 3,777,499 | -19.121% | |
| 2025-12-12 | 20.40 | 20.48 | 19.82 | 19.96 | -1.481% | 6,022,777 | -18.838% | |
| 2025-12-11 | 20.76 | 20.92 | 20.00 | 20.26 | -3.340% | 2,990,106 | -20.039% | |
| 2025-12-10 | 21.30 | 21.33 | 20.89 | 20.96 | -1.550% | 1,047,474 | -22.710% | |
| 2025-12-09 | 21.17 | 21.59 | 20.73 | 21.29 | -0.560% | 2,054,828 | -23.908% | |
| 2025-12-08 | 21.63 | 21.82 | 21.24 | 21.41 | -1.654% | 2,566,641 | -24.334% | |
| 2025-12-05 | 21.07 | 21.84 | 20.92 | 21.77 | +3.322% | 3,599,470 | -25.586% | |
| 2025-12-04 | 21.55 | 21.64 | 20.92 | 21.07 | -2.589% | 2,108,825 | -23.113% | |
| 2025-12-03 | 21.86 | 22.11 | 21.54 | 21.63 | -1.771% | 1,911,928 | -25.104% | |
| 2025-12-02 | 22.31 | 22.33 | 21.76 | 22.02 | -1.256% | 2,968,801 | -26.431% | |
| 2025-12-01 | 22.10 | 22.48 | 21.54 | 22.30 | +0.905% | 2,408,207 | -27.354% | |
| 2025-11-28 | 22.00 | 22.34 | 21.84 | 22.10 | +0.821% | 1,573,346 | -26.697% | |
| 2025-11-26 | 21.80 | 22.16 | 21.58 | 21.92 | +0.782% | 2,318,658 | -26.095% | |
| 2025-11-25 | 20.98 | 21.83 | 20.95 | 21.75 | +3.571% | 3,786,571 | -25.517% | |
| 2025-11-24 | 20.56 | 21.07 | 20.35 | 21.00 | +2.740% | 4,608,768 | -22.857% | |
| 2025-11-21 | 20.35 | 20.57 | 20.15 | 20.44 | +0.294% | 3,230,251 | -20.744% | |
| 2025-11-20 | 20.92 | 21.15 | 20.27 | 20.38 | -2.952% | 3,218,223 | -20.510% | |
| 2025-11-19 | 20.76 | 21.02 | 20.31 | 21.00 | +1.010% | 4,953,307 | -22.857% | |
| 2025-11-18 | 19.14 | 21.01 | 19.02 | 20.79 | +1.316% | 4,485,994 | -22.078% | |
| 2025-11-17 | 20.38 | 21.01 | 20.27 | 20.52 | -0.195% | 2,438,789 | -21.053% | |
| 2025-11-14 | 20.38 | 21.16 | 20.33 | 20.56 | -1.533% | 2,353,044 | -21.206% | |
| 2025-11-13 | 21.30 | 21.54 | 20.84 | 20.88 | -2.156% | 2,812,985 | -22.414% | |
| 2025-11-12 | 21.15 | 21.35 | 20.69 | 21.34 | +1.090% | 2,763,389 | -24.086% | |
| 2025-11-11 | 21.23 | 21.36 | 21.00 | 21.11 | -0.142% | 3,329,213 | -23.259% | |
| 2025-11-10 | 21.18 | 21.39 | 20.80 | 21.14 | +0.285% | 3,573,955 | -23.368% | |
| 2025-11-07 | 20.87 | 21.21 | 20.46 | 21.08 | -0.047% | 3,880,717 | -23.150% | |
| 2025-11-06 | 21.14 | 21.50 | 20.68 | 21.09 | +0.572% | 4,356,994 | -23.186% | |
| 2025-11-05 | 21.49 | 21.80 | 20.86 | 20.97 | -2.691% | 5,770,183 | -22.747% | |
| 2025-11-04 | 21.94 | 22.06 | 21.24 | 21.55 | -4.646% | 3,973,585 | -24.826% | |
| 2025-11-03 | 22.31 | 22.66 | 22.07 | 22.60 | +1.986% | 1,969,978 | -28.319% | |
| 2025-10-31 | 22.17 | 22.60 | 21.98 | 22.16 | -0.806% | 2,310,296 | -26.895% | |
| 2025-10-30 | 22.45 | 22.52 | 21.93 | 22.34 | -0.667% | 4,611,880 | -27.484% | |
| 2025-10-29 | 22.27 | 22.64 | 22.19 | 22.49 | +1.170% | 1,132,221 | -27.968% | |
| 2025-10-28 | 22.15 | 22.33 | 21.80 | 22.23 | -0.670% | 2,118,945 | -27.126% | |
| 2025-10-27 | 22.44 | 22.81 | 22.21 | 22.38 | +1.084% | 1,904,618 | -27.614% | |
| 2025-10-24 | 22.38 | 22.66 | 22.00 | 22.14 | -0.135% | 2,140,830 | -26.829% | |
| 2025-10-23 | 21.90 | 22.43 | 21.76 | 22.17 | +1.651% | 1,962,698 | -26.928% | |
| 2025-10-22 | 21.75 | 22.01 | 21.52 | 21.81 | -0.819% | 2,028,074 | -25.722% | |
| 2025-10-21 | 22.12 | 22.22 | 21.58 | 21.99 | -0.991% | 1,562,118 | -26.330% | |
| 2025-10-20 | 21.91 | 22.38 | 21.55 | 22.21 | +2.468% | 2,960,590 | -27.060% | |
| 2025-10-17 | 21.18 | 21.76 | 21.17 | 21.68 | +0.814% | 2,573,067 | -25.260% | |
| 2025-10-16 | 22.00 | 22.25 | 21.41 | 21.50 | -2.273% | 3,908,569 | -24.651% | |
| 2025-10-15 | 22.04 | 22.45 | 21.73 | 22.00 | +0.319% | 3,135,164 | -26.364% | |
| 2025-10-14 | 22.03 | 22.27 | 21.25 | 21.93 | -3.647% | 3,450,362 | -26.129% | |
| 2025-10-13 | 23.06 | 23.49 | 22.64 | 22.76 | +4.982% | 3,550,371 | -28.822% | |
| 2025-10-10 | 23.42 | 23.49 | 21.23 | 21.68 | -7.390% | 3,887,046 | -25.277% | |
| 2025-10-09 | 24.36 | 24.45 | 23.28 | 23.41 | -3.979% | 1,751,659 | -30.799% | |
| 2025-10-08 | 24.31 | 24.43 | 23.86 | 24.38 | +1.372% | 1,984,599 | -33.552% | Div $0.168 |
| 2025-10-07 | 24.46 | 24.65 | 24.01 | 24.05 | -1.151% | 2,191,366 | -32.640% | |
| 2025-10-06 | 23.50 | 24.48 | 23.42 | 24.33 | +3.664% | 3,732,565 | -33.416% | |
| 2025-10-03 | 23.63 | 23.63 | 23.14 | 23.47 | +0.299% | 2,623,617 | -30.976% | |
| 2025-10-02 | 23.07 | 23.64 | 22.98 | 23.40 | +2.228% | 3,901,154 | -30.769% | |
| 2025-10-01 | 23.31 | 23.36 | 22.85 | 22.89 | -2.012% | 2,766,252 | -29.227% | |
| 2025-09-30 | 23.50 | 23.63 | 23.11 | 23.36 | -0.341% | 4,844,234 | -30.651% | |
| 2025-09-29 | 23.65 | 23.79 | 23.23 | 23.44 | +1.913% | 7,997,267 | -30.887% | |
| 2025-09-26 | 23.38 | 23.41 | 22.91 | 23.00 | -2.128% | 2,493,281 | -29.565% | |
| 2025-09-25 | 23.42 | 23.62 | 23.03 | 23.50 | +0.043% | 3,768,066 | -31.064% | |
| 2025-09-24 | 23.43 | 23.85 | 23.27 | 23.49 | +1.381% | 3,256,900 | -31.034% | |
| 2025-09-23 | 23.75 | 23.75 | 23.05 | 23.17 | -2.483% | 2,753,914 | -30.082% | |
| 2025-09-22 | 24.08 | 24.73 | 23.59 | 23.76 | -2.142% | 3,552,917 | -31.818% | |
| 2025-09-19 | 24.34 | 24.43 | 24.13 | 24.28 | -0.287% | 3,256,774 | -33.278% | |
| 2025-09-18 | 24.72 | 24.90 | 24.27 | 24.35 | -2.248% | 4,848,054 | -33.470% | |
| 2025-09-17 | 25.00 | 25.16 | 24.71 | 24.91 | +0.403% | 7,492,938 | -34.966% | |
| 2025-09-16 | 24.66 | 25.26 | 24.59 | 24.81 | +0.527% | 3,525,735 | -34.704% | |
| 2025-09-15 | 24.48 | 24.82 | 24.10 | 24.68 | +0.570% | 5,832,125 | -34.360% | |
| 2025-09-12 | 24.63 | 24.68 | 24.21 | 24.54 | -0.081% | 3,003,242 | -33.985% | |
| 2025-09-11 | 24.50 | 24.72 | 24.13 | 24.56 | +1.237% | 3,564,852 | -34.039% | |
| 2025-09-10 | 23.98 | 24.39 | 23.84 | 24.26 | +1.083% | 3,082,147 | -33.223% | |
| 2025-09-09 | 23.93 | 24.16 | 23.53 | 24.00 | +0.251% | 3,684,169 | -32.500% | |
| 2025-09-08 | 23.96 | 24.00 | 23.36 | 23.94 | -0.167% | 2,513,310 | -32.331% | |
| 2025-09-05 | 24.22 | 24.30 | 23.62 | 23.98 | -0.125% | 3,431,130 | -32.444% | |
| 2025-09-04 | 23.90 | 24.05 | 23.76 | 24.01 | -0.580% | 2,298,410 | -32.528% | |
| 2025-09-03 | 23.37 | 24.34 | 23.29 | 24.15 | +1.770% | 4,265,450 | -32.919% | |
| 2025-09-02 | 23.37 | 23.85 | 22.85 | 23.73 | +0.466% | 4,829,971 | -31.732% | |
| 2025-08-29 | 23.29 | 23.67 | 23.29 | 23.62 | +2.251% | 4,373,075 | -31.414% | |
| 2025-08-28 | 23.00 | 23.16 | 22.80 | 23.10 | +1.094% | 3,100,663 | -29.870% | |
| 2025-08-27 | 22.57 | 23.05 | 22.36 | 22.85 | -0.349% | 3,301,464 | -29.103% | |
| 2025-08-26 | 23.03 | 23.31 | 22.76 | 22.93 | +0.131% | 14,594,770 | -29.350% | |
| 2025-08-25 | 23.13 | 23.14 | 22.74 | 22.90 | +0.263% | 3,377,517 | -29.258% | |
| 2025-08-22 | 23.71 | 23.71 | 22.52 | 22.84 | -2.974% | 5,973,476 | -29.072% | |
| 2025-08-21 | 22.00 | 24.03 | 22.00 | 23.54 | +6.612% | 6,766,205 | -31.181% | |
| 2025-08-20 | 20.77 | 22.23 | 20.27 | 22.08 | +4.794% | 8,546,032 | -26.630% | |
| 2025-08-19 | 21.52 | 21.70 | 21.00 | 21.07 | -2.137% | 4,344,260 | -23.113% | |
| 2025-08-18 | 21.73 | 21.76 | 21.40 | 21.53 | +0.749% | 3,325,629 | -24.756% | |
| 2025-08-15 | 21.37 | 21.49 | 21.11 | 21.37 | +0.235% | 2,205,015 | -24.193% | |
| 2025-08-14 | 22.09 | 22.16 | 21.18 | 21.32 | -4.991% | 3,897,284 | -24.015% | |
| 2025-08-13 | 22.49 | 22.67 | 22.14 | 22.44 | +2.794% | 5,694,420 | -27.807% | |
| 2025-08-12 | 20.89 | 21.91 | 20.64 | 21.83 | +3.460% | 4,242,143 | -25.790% | |
| 2025-08-11 | 21.19 | 21.36 | 21.00 | 21.10 | +0.095% | 3,382,206 | -23.223% | |
| 2025-08-08 | 20.59 | 21.31 | 20.53 | 21.08 | +2.679% | 3,017,800 | -23.150% | |
| 2025-08-07 | 20.17 | 20.61 | 20.10 | 20.53 | +2.089% | 5,680,696 | -21.091% | |
| 2025-08-06 | 19.84 | 20.22 | 19.74 | 20.11 | +1.463% | 3,408,054 | -19.443% | |
| 2025-08-05 | 19.38 | 19.93 | 19.35 | 19.82 | +2.748% | 4,871,370 | -18.264% | |
| 2025-08-04 | 19.07 | 19.42 | 18.89 | 19.29 | +3.376% | 3,266,030 | -16.019% | |
| 2025-08-01 | 18.47 | 18.72 | 18.04 | 18.66 | -1.582% | 2,787,645 | -13.183% | |
| 2025-07-31 | 18.75 | 19.14 | 18.50 | 18.96 | -0.992% | 3,370,281 | -14.557% | |
| 2025-07-30 | 19.35 | 19.52 | 18.99 | 19.15 | -2.246% | 1,247,519 | -15.405% | |
| 2025-07-29 | 19.83 | 19.83 | 19.25 | 19.59 | -1.210% | 3,394,880 | -17.305% | |
| 2025-07-28 | 19.97 | 20.22 | 19.64 | 19.83 | -1.097% | 2,327,936 | -18.306% | |
| 2025-07-25 | 20.03 | 20.06 | 19.75 | 20.05 | -0.249% | 1,725,471 | -19.202% | |
| 2025-07-24 | 19.88 | 20.16 | 19.66 | 20.10 | +1.056% | 2,400,852 | -19.403% | |
| 2025-07-23 | 19.63 | 20.23 | 19.45 | 19.89 | +2.262% | 3,374,302 | -18.552% | |
| 2025-07-22 | 18.87 | 19.50 | 18.54 | 19.45 | +3.019% | 2,962,490 | -16.710% | |
| 2025-07-21 | 19.19 | 19.25 | 18.69 | 18.88 | -0.632% | 2,564,833 | -14.195% | |
| 2025-07-18 | 18.67 | 19.46 | 18.67 | 19.00 | +2.536% | 3,491,858 | -14.737% | |
| 2025-07-17 | 18.62 | 18.89 | 18.44 | 18.53 | -1.331% | 4,172,417 | -12.574% | |
| 2025-07-16 | 19.00 | 19.09 | 18.06 | 18.78 | -0.792% | 2,571,275 | -13.738% | |
| 2025-07-15 | 18.80 | 19.02 | 18.38 | 18.93 | +2.936% | 2,822,966 | -14.422% | |
| 2025-07-14 | 18.40 | 18.75 | 18.37 | 18.39 | -0.702% | 1,388,976 | -11.909% | |
| 2025-07-11 | 18.80 | 18.95 | 18.50 | 18.52 | -2.269% | 1,564,393 | -12.527% | |
| 2025-07-10 | 18.73 | 19.00 | 18.72 | 18.95 | +0.584% | 2,578,040 | -14.512% | |
| 2025-07-09 | 18.89 | 18.94 | 18.60 | 18.84 | +0.965% | 2,027,000 | -14.013% | |
| 2025-07-08 | 18.17 | 19.00 | 17.99 | 18.66 | +4.773% | 4,403,546 | -13.183% | |
| 2025-07-07 | 17.61 | 17.97 | 17.44 | 17.81 | -0.780% | 6,265,684 | -9.040% | |
| 2025-07-03 | 17.70 | 18.05 | 17.47 | 17.95 | +0.956% | 2,689,779 | -9.749% | |
| 2025-07-02 | 17.07 | 17.80 | 17.05 | 17.78 | +1.600% | 3,292,209 | -8.886% | |
| 2025-07-01 | 17.72 | 17.77 | 17.42 | 17.50 | -1.906% | 2,550,572 | -7.429% | |
| 2025-06-30 | 18.08 | 18.15 | 17.43 | 17.84 | -1.545% | 3,570,283 | -9.193% | |
| 2025-06-27 | 17.60 | 18.14 | 17.51 | 18.12 | +2.838% | 2,395,018 | -10.596% | |
| 2025-06-26 | 17.63 | 17.64 | 17.25 | 17.62 | +0.399% | 2,834,169 | -8.059% | |
| 2025-06-25 | 18.17 | 18.33 | 17.32 | 17.55 | -2.985% | 2,797,224 | -7.692% | |
| 2025-06-24 | 17.20 | 18.14 | 17.17 | 18.09 | +2.319% | 2,950,905 | -10.448% | |
| 2025-06-23 | 17.67 | 17.75 | 17.27 | 17.68 | -0.786% | 1,675,952 | -8.371% | |
| 2025-06-20 | 17.69 | 17.87 | 17.59 | 17.82 | +0.394% | 6,231,566 | -9.091% | |
| 2025-06-18 | 17.81 | 17.87 | 17.27 | 17.75 | -0.504% | 1,823,283 | -8.732% | |
| 2025-06-17 | 18.20 | 18.22 | 17.61 | 17.84 | -2.885% | 2,563,602 | -9.193% | |
| 2025-06-16 | 18.38 | 18.59 | 17.94 | 18.37 | +4.079% | 2,281,063 | -11.813% | |
| 2025-06-13 | 17.92 | 17.99 | 17.49 | 17.65 | -3.128% | 4,319,296 | -8.215% | |
| 2025-06-12 | 17.71 | 18.43 | 17.53 | 18.22 | -2.253% | 2,682,019 | -11.087% | |
| 2025-06-11 | 18.81 | 18.88 | 18.41 | 18.64 | +0.702% | 2,864,113 | -13.090% | |
| 2025-06-10 | 18.74 | 18.79 | 18.31 | 18.51 | -1.543% | 2,338,623 | -12.480% | |
| 2025-06-09 | 18.50 | 18.95 | 18.35 | 18.80 | +3.070% | 6,377,679 | -13.830% | |
| 2025-06-06 | 18.24 | 18.27 | 17.91 | 18.24 | 0.000% | 3,505,786 | -11.184% | |
| 2025-06-05 | 18.32 | 18.72 | 18.10 | 18.24 | -1.031% | 3,362,625 | -11.184% | |
| 2025-06-04 | 17.89 | 18.44 | 17.79 | 18.43 | +3.773% | 3,577,167 | -12.100% | |
| 2025-06-03 | 17.79 | 17.88 | 17.43 | 17.76 | +0.623% | 3,880,035 | -8.784% | |
| 2025-06-02 | 17.25 | 17.66 | 16.84 | 17.65 | +4.068% | 1,995,502 | -8.215% | |
| 2025-05-30 | 17.46 | 17.52 | 16.92 | 16.96 | -4.181% | 10,178,327 | -4.481% | |
| 2025-05-29 | 17.81 | 17.90 | 17.47 | 17.70 | +0.740% | 2,042,607 | -8.475% | |
| 2025-05-28 | 17.40 | 17.91 | 17.12 | 17.57 | -0.057% | 1,635,998 | -7.797% | |
| 2025-05-27 | 17.27 | 17.65 | 17.17 | 17.58 | +0.976% | 2,371,601 | -7.850% | |
| 2025-05-23 | 17.10 | 17.61 | 17.06 | 17.41 | +0.928% | 1,563,983 | -6.950% | |
| 2025-05-22 | 16.65 | 17.41 | 16.55 | 17.25 | -3.631% | 3,233,502 | -6.087% | |
| 2025-05-21 | 18.26 | 18.36 | 17.75 | 17.90 | -1.160% | 2,059,231 | -9.497% | |
| 2025-05-20 | 18.38 | 18.43 | 18.08 | 18.11 | -0.713% | 1,411,726 | -10.547% | |
| 2025-05-19 | 18.09 | 18.30 | 17.86 | 18.24 | -0.055% | 2,314,263 | -11.184% | |
| 2025-05-16 | 18.10 | 18.39 | 18.04 | 18.25 | +0.829% | 1,609,296 | -11.233% | |
| 2025-05-15 | 17.96 | 18.13 | 17.73 | 18.10 | -2.056% | 3,843,166 | -10.497% | |
| 2025-05-14 | 18.00 | 18.49 | 17.85 | 18.48 | +4.584% | 3,237,507 | -12.338% | |
| 2025-05-13 | 17.42 | 17.97 | 17.36 | 17.67 | -0.786% | 3,219,509 | -8.319% | |
| 2025-05-12 | 16.97 | 18.07 | 16.90 | 17.81 | +11.942% | 4,160,016 | -9.040% | |
| 2025-05-09 | 15.77 | 16.27 | 15.57 | 15.91 | +0.379% | 1,662,295 | +1.823% | |
| 2025-05-08 | 15.92 | 16.09 | 15.63 | 15.85 | -0.314% | 2,081,644 | +2.208% | |
| 2025-05-07 | 16.40 | 16.40 | 15.77 | 15.90 | -3.285% | 1,865,993 | +1.887% | |
| 2025-05-06 | 16.53 | 16.82 | 16.40 | 16.44 | +0.183% | 4,244,830 | -1.460% | |
| 2025-05-05 | 16.19 | 16.75 | 16.10 | 16.41 | +0.306% | 3,523,953 | -1.280% | |
| 2025-05-02 | 16.00 | 16.54 | 15.88 | 16.36 | 0.000% | 2,840,219 | -0.978% |