CG
The Carlyle Group Inc. Common Stock
stockNASDAQ
Market OpenOct 13, 2026 10:04:21 AM EDT
37.46USD-2.065%(-0.79)182,999
CG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 38.38 | 38.38 | 37.44 | 37.46 | -2.065% | 182,999 | 0.000% | |
| 2026-10-12 | 38.27 | 38.66 | 38.01 | 38.25 | -0.442% | 2,589,757 | -2.065% | |
| 2026-10-09 | 38.60 | 38.90 | 38.09 | 38.42 | +0.078% | 2,176,720 | -2.499% | |
| 2026-10-08 | 37.30 | 38.70 | 37.08 | 38.39 | +1.561% | 4,628,988 | -2.423% | |
| 2026-10-07 | 38.06 | 38.36 | 37.49 | 37.80 | -2.778% | 3,823,811 | -0.899% | |
| 2026-10-06 | 39.32 | 39.68 | 38.86 | 38.88 | -1.119% | 3,030,891 | -3.652% | |
| 2026-10-05 | 39.73 | 39.98 | 39.07 | 39.32 | -1.256% | 3,650,347 | -4.730% | |
| 2026-10-02 | 40.90 | 41.74 | 39.66 | 39.82 | -1.411% | 3,466,055 | -5.927% | |
| 2026-10-01 | 39.66 | 40.93 | 39.38 | 40.39 | +1.841% | 3,850,316 | -7.254% | |
| 2026-09-30 | 40.00 | 40.20 | 39.40 | 39.66 | -0.050% | 3,715,934 | -5.547% | |
| 2026-09-29 | 39.84 | 39.94 | 39.08 | 39.68 | +0.405% | 3,217,572 | -5.595% | |
| 2026-09-28 | 39.68 | 39.72 | 38.72 | 39.52 | -1.274% | 2,679,253 | -5.213% | |
| 2026-09-25 | 39.88 | 40.22 | 39.41 | 40.03 | +1.547% | 2,039,911 | -6.420% | |
| 2026-09-24 | 40.16 | 40.51 | 38.76 | 39.42 | -1.253% | 2,883,026 | -4.972% | |
| 2026-09-23 | 39.83 | 40.67 | 39.83 | 39.92 | -0.771% | 2,621,162 | -6.162% | |
| 2026-09-22 | 41.42 | 41.44 | 40.09 | 40.23 | -1.542% | 3,963,463 | -6.885% | |
| 2026-09-21 | 40.61 | 41.20 | 40.10 | 40.86 | +1.895% | 2,837,365 | -8.321% | |
| 2026-09-18 | 40.08 | 40.58 | 39.55 | 40.10 | -0.174% | 6,404,666 | -6.584% | |
| 2026-09-17 | 41.08 | 41.30 | 40.09 | 40.17 | +0.400% | 4,927,949 | -6.746% | |
| 2026-09-16 | 41.64 | 41.83 | 39.16 | 40.01 | -3.404% | 4,199,421 | -6.373% | |
| 2026-09-15 | 41.50 | 41.75 | 40.72 | 41.42 | -0.956% | 4,185,118 | -9.561% | |
| 2026-09-14 | 41.97 | 42.81 | 41.20 | 41.82 | -1.228% | 3,168,850 | -10.426% | |
| 2026-09-11 | 43.71 | 43.77 | 42.33 | 42.34 | -1.695% | 4,251,785 | -11.526% | |
| 2026-09-10 | 43.57 | 43.87 | 42.95 | 43.07 | -2.358% | 2,756,934 | -13.025% | |
| 2026-09-09 | 45.91 | 46.20 | 44.10 | 44.11 | -4.004% | 3,290,228 | -15.076% | |
| 2026-09-08 | 46.80 | 47.13 | 45.88 | 45.95 | -2.172% | 2,051,484 | -18.477% | |
| 2026-09-04 | 46.90 | 47.61 | 46.50 | 46.97 | -1.634% | 1,939,458 | -20.247% | |
| 2026-09-03 | 47.65 | 48.86 | 46.97 | 47.75 | +1.294% | 3,147,896 | -21.550% | |
| 2026-09-02 | 46.54 | 47.73 | 46.22 | 47.14 | +1.289% | 3,154,484 | -20.535% | |
| 2026-09-01 | 47.40 | 47.91 | 46.14 | 46.54 | -3.823% | 3,031,478 | -19.510% | |
| 2026-08-31 | 48.81 | 48.87 | 48.34 | 48.39 | -1.426% | 2,513,049 | -22.587% | |
| 2026-08-28 | 49.64 | 50.00 | 48.98 | 49.09 | -0.305% | 1,881,192 | -23.691% | |
| 2026-08-27 | 49.07 | 50.32 | 48.95 | 49.24 | +0.510% | 2,443,739 | -23.924% | |
| 2026-08-26 | 48.96 | 49.68 | 48.59 | 48.99 | +0.143% | 3,469,739 | -23.535% | |
| 2026-08-25 | 49.26 | 49.36 | 48.36 | 48.92 | -0.448% | 3,464,338 | -23.426% | |
| 2026-08-24 | 49.26 | 49.53 | 48.60 | 49.14 | -0.466% | 3,189,855 | -23.769% | |
| 2026-08-21 | 48.18 | 49.40 | 48.12 | 49.37 | +2.876% | 8,294,690 | -24.124% | |
| 2026-08-20 | 49.30 | 49.36 | 47.80 | 47.99 | -2.854% | 2,308,781 | -21.942% | |
| 2026-08-19 | 48.97 | 50.59 | 48.46 | 49.40 | +2.129% | 3,295,175 | -24.170% | |
| 2026-08-18 | 48.29 | 48.70 | 47.37 | 48.37 | -0.350% | 3,234,898 | -22.555% | |
| 2026-08-17 | 48.70 | 48.78 | 47.95 | 48.54 | -1.502% | 2,812,458 | -22.827% | Div $0.350 |
| 2026-08-14 | 51.00 | 51.36 | 49.05 | 49.28 | -4.143% | 5,138,219 | -23.985% | |
| 2026-08-13 | 48.27 | 51.63 | 48.27 | 51.41 | +6.505% | 4,196,559 | -27.135% | |
| 2026-08-12 | 48.66 | 48.86 | 47.30 | 48.27 | -0.186% | 5,556,697 | -22.395% | |
| 2026-08-11 | 47.75 | 49.75 | 47.72 | 48.36 | +1.172% | 5,554,579 | -22.539% | |
| 2026-08-10 | 47.84 | 48.13 | 47.43 | 47.80 | +0.021% | 4,487,780 | -21.632% | |
| 2026-08-07 | 49.20 | 49.75 | 47.77 | 47.79 | -2.230% | 5,956,194 | -21.615% | |
| 2026-08-06 | 49.68 | 49.90 | 48.15 | 48.88 | -1.926% | 4,291,653 | -23.363% | |
| 2026-08-05 | 52.16 | 52.16 | 49.29 | 49.84 | -1.580% | 5,929,598 | -24.839% | |
| 2026-08-04 | 49.06 | 50.90 | 49.01 | 50.64 | +3.537% | 6,094,957 | -26.027% | |
| 2026-08-03 | 46.63 | 49.25 | 46.23 | 48.91 | +6.280% | 6,960,427 | -23.410% | |
| 2026-07-31 | 45.49 | 46.11 | 44.83 | 46.02 | +1.455% | 2,327,741 | -18.601% | |
| 2026-07-30 | 45.89 | 45.96 | 43.91 | 45.36 | +1.477% | 2,940,944 | -17.416% | |
| 2026-07-29 | 46.01 | 46.16 | 44.67 | 44.70 | -3.809% | 3,571,003 | -16.197% | |
| 2026-07-28 | 46.22 | 46.71 | 45.70 | 46.47 | +0.411% | 3,853,302 | -19.389% | |
| 2026-07-27 | 45.94 | 47.01 | 45.85 | 46.28 | +1.938% | 3,699,950 | -19.058% | |
| 2026-07-24 | 44.78 | 45.53 | 44.31 | 45.40 | +2.229% | 2,334,973 | -17.489% | |
| 2026-07-23 | 43.24 | 45.17 | 43.20 | 44.41 | +0.749% | 2,666,604 | -15.650% | |
| 2026-07-22 | 44.46 | 44.97 | 44.08 | 44.08 | -1.188% | 1,986,893 | -15.018% | |
| 2026-07-21 | 44.74 | 45.13 | 44.35 | 44.61 | -0.291% | 2,210,299 | -16.028% | |
| 2026-07-20 | 46.07 | 46.07 | 44.52 | 44.74 | -2.887% | 2,093,419 | -16.272% | |
| 2026-07-17 | 45.88 | 47.00 | 45.54 | 46.07 | -1.201% | 1,975,977 | -18.689% | |
| 2026-07-16 | 45.94 | 46.91 | 45.52 | 46.63 | +1.128% | 3,184,488 | -19.665% | |
| 2026-07-15 | 46.07 | 48.02 | 45.76 | 46.11 | +1.385% | 3,507,673 | -18.759% | |
| 2026-07-14 | 44.19 | 45.56 | 43.95 | 45.48 | +3.036% | 2,511,254 | -17.634% | |
| 2026-07-13 | 44.80 | 45.01 | 43.83 | 44.14 | -1.275% | 2,519,115 | -15.134% | |
| 2026-07-10 | 45.00 | 45.63 | 44.59 | 44.71 | +1.200% | 1,753,920 | -16.216% | |
| 2026-07-09 | 43.20 | 44.46 | 42.74 | 44.18 | +2.577% | 2,270,596 | -15.211% | |
| 2026-07-08 | 43.33 | 43.63 | 42.49 | 43.07 | -2.136% | 2,266,389 | -13.025% | |
| 2026-07-07 | 43.98 | 44.47 | 43.55 | 44.01 | -0.068% | 2,885,983 | -14.883% | |
| 2026-07-06 | 43.15 | 44.83 | 42.96 | 44.04 | +2.825% | 3,155,037 | -14.941% | |
| 2026-07-02 | 43.10 | 44.22 | 42.39 | 42.83 | +1.181% | 1,941,363 | -12.538% | |
| 2026-07-01 | 42.13 | 42.89 | 41.84 | 42.33 | +0.522% | 2,984,621 | -11.505% | |
| 2026-06-30 | 40.73 | 42.29 | 40.65 | 42.11 | +3.924% | 4,151,360 | -11.043% | |
| 2026-06-29 | 41.67 | 41.82 | 39.60 | 40.52 | -2.126% | 7,883,479 | -7.552% | |
| 2026-06-26 | 41.90 | 42.91 | 41.05 | 41.40 | -1.193% | 6,960,357 | -9.517% | |
| 2026-06-25 | 41.63 | 42.99 | 41.09 | 41.90 | +2.046% | 3,688,233 | -10.597% | |
| 2026-06-24 | 42.72 | 42.80 | 40.47 | 41.06 | -4.311% | 9,589,607 | -8.768% | |
| 2026-06-23 | 44.34 | 44.68 | 42.64 | 42.91 | -3.724% | 6,123,906 | -12.701% | |
| 2026-06-22 | 44.76 | 45.27 | 43.98 | 44.57 | -0.513% | 1,887,757 | -15.952% | |
| 2026-06-18 | 46.20 | 46.30 | 44.65 | 44.80 | -1.948% | 3,462,732 | -16.384% | |
| 2026-06-17 | 46.23 | 47.55 | 45.56 | 45.69 | -2.434% | 2,097,268 | -18.013% | |
| 2026-06-16 | 46.84 | 47.23 | 46.25 | 46.83 | +1.276% | 2,893,987 | -20.009% | |
| 2026-06-15 | 46.68 | 47.63 | 46.06 | 46.24 | +1.071% | 2,202,249 | -18.988% | |
| 2026-06-12 | 45.00 | 46.10 | 44.74 | 45.75 | +2.694% | 2,319,726 | -18.120% | |
| 2026-06-11 | 44.23 | 44.74 | 43.15 | 44.55 | +0.998% | 3,003,422 | -15.915% | |
| 2026-06-10 | 44.62 | 45.75 | 44.09 | 44.11 | -2.282% | 2,070,162 | -15.076% | |
| 2026-06-09 | 44.04 | 45.71 | 43.84 | 45.14 | +3.603% | 2,917,531 | -17.014% | |
| 2026-06-08 | 43.37 | 44.37 | 42.98 | 43.57 | +0.207% | 3,199,616 | -14.023% | |
| 2026-06-05 | 43.36 | 44.15 | 42.61 | 43.48 | -0.115% | 5,802,200 | -13.845% | |
| 2026-06-04 | 42.97 | 43.97 | 42.63 | 43.53 | +3.054% | 5,345,138 | -13.944% | |
| 2026-06-03 | 42.42 | 43.36 | 41.54 | 42.24 | -5.057% | 5,328,953 | -11.316% | |
| 2026-06-02 | 44.76 | 45.42 | 44.28 | 44.49 | -1.353% | 2,526,988 | -15.801% | |
| 2026-06-01 | 44.96 | 46.35 | 44.80 | 45.10 | -0.726% | 2,467,557 | -16.940% | |
| 2026-05-29 | 45.04 | 46.43 | 44.91 | 45.43 | +0.754% | 4,778,265 | -17.543% | |
| 2026-05-28 | 45.31 | 45.38 | 44.70 | 45.09 | -1.248% | 2,863,477 | -16.922% | |
| 2026-05-27 | 45.76 | 46.53 | 45.33 | 45.66 | +0.022% | 2,829,743 | -17.959% | |
| 2026-05-26 | 45.76 | 46.48 | 45.51 | 45.65 | +0.484% | 1,930,074 | -17.941% | |
| 2026-05-22 | 45.20 | 45.69 | 45.04 | 45.43 | +0.665% | 2,306,855 | -17.543% | |
| 2026-05-21 | 45.00 | 45.39 | 44.23 | 45.13 | -0.419% | 3,060,249 | -16.995% | |
| 2026-05-20 | 45.55 | 46.22 | 44.67 | 45.32 | -0.439% | 2,974,248 | -17.343% | |
| 2026-05-19 | 46.62 | 46.77 | 45.35 | 45.52 | -2.318% | 3,443,781 | -17.707% | |
| 2026-05-18 | 47.44 | 48.27 | 46.27 | 46.60 | -2.957% | 4,934,691 | -19.614% | Div $0.350 |
| 2026-05-15 | 49.86 | 49.93 | 47.93 | 48.02 | -4.037% | 3,491,123 | -21.991% | |
| 2026-05-14 | 49.71 | 50.87 | 49.32 | 50.04 | +1.790% | 2,793,942 | -25.140% | |
| 2026-05-13 | 50.04 | 50.09 | 48.44 | 49.16 | -1.759% | 2,484,944 | -23.800% | |
| 2026-05-12 | 49.12 | 50.24 | 48.64 | 50.04 | +1.173% | 2,862,292 | -25.140% | |
| 2026-05-11 | 49.87 | 51.16 | 49.13 | 49.46 | -2.311% | 3,949,449 | -24.262% | |
| 2026-05-08 | 48.91 | 50.65 | 47.62 | 50.63 | +3.305% | 5,135,608 | -26.012% | |
| 2026-05-07 | 50.08 | 51.49 | 48.53 | 49.01 | -3.524% | 5,645,720 | -23.567% | |
| 2026-05-06 | 52.32 | 52.89 | 50.50 | 50.80 | -0.955% | 4,007,438 | -26.260% | |
| 2026-05-05 | 50.22 | 52.06 | 49.61 | 51.29 | +2.642% | 2,596,624 | -26.964% | |
| 2026-05-04 | 49.52 | 50.91 | 49.45 | 49.97 | +1.072% | 3,221,311 | -25.035% | |
| 2026-05-01 | 50.31 | 50.97 | 49.41 | 49.44 | -1.258% | 3,302,154 | -24.231% | |
| 2026-04-30 | 47.68 | 50.46 | 47.30 | 50.07 | +4.727% | 3,722,570 | -25.185% | |
| 2026-04-29 | 47.47 | 48.03 | 46.95 | 47.81 | +0.189% | 3,364,039 | -21.648% | |
| 2026-04-28 | 47.85 | 48.45 | 46.67 | 47.72 | 0.000% | 2,898,841 | -21.500% | |
| 2026-04-27 | 48.42 | 49.41 | 47.13 | 47.72 | -1.242% | 3,802,954 | -21.500% | |
| 2026-04-24 | 48.94 | 49.29 | 47.87 | 48.32 | -1.448% | 2,496,237 | -22.475% | |
| 2026-04-23 | 50.53 | 51.28 | 48.16 | 49.03 | -4.388% | 3,989,228 | -23.598% | |
| 2026-04-22 | 52.81 | 53.00 | 51.15 | 51.28 | -1.555% | 3,120,001 | -26.950% | |
| 2026-04-21 | 52.77 | 53.85 | 51.66 | 52.09 | -0.875% | 3,623,080 | -28.086% | |
| 2026-04-20 | 52.14 | 52.97 | 52.14 | 52.55 | -0.247% | 3,072,012 | -28.716% | |
| 2026-04-17 | 52.25 | 53.38 | 52.15 | 52.68 | +2.730% | 3,848,405 | -28.891% | |
| 2026-04-16 | 52.52 | 52.71 | 51.04 | 51.28 | -1.498% | 3,074,433 | -26.950% | |
| 2026-04-15 | 51.81 | 53.29 | 51.72 | 52.06 | +1.700% | 2,672,367 | -28.045% | |
| 2026-04-14 | 50.00 | 51.46 | 49.88 | 51.19 | +4.045% | 3,852,051 | -26.822% | |
| 2026-04-13 | 46.82 | 49.21 | 46.72 | 49.20 | +4.039% | 2,079,217 | -23.862% | |
| 2026-04-10 | 48.10 | 48.16 | 46.23 | 47.29 | -1.827% | 3,338,682 | -20.787% | |
| 2026-04-09 | 47.61 | 48.26 | 46.43 | 48.17 | -0.021% | 3,021,542 | -22.234% | |
| 2026-04-08 | 49.95 | 50.81 | 47.98 | 48.18 | +2.511% | 4,304,343 | -22.250% | |
| 2026-04-07 | 46.76 | 47.77 | 46.22 | 47.00 | +0.277% | 1,968,577 | -20.298% | |
| 2026-04-06 | 46.24 | 47.03 | 46.24 | 46.87 | +0.687% | 1,900,025 | -20.077% | |
| 2026-04-02 | 45.68 | 47.88 | 45.28 | 46.55 | -1.793% | 4,004,910 | -19.527% | |
| 2026-04-01 | 49.04 | 49.30 | 47.19 | 47.40 | -2.046% | 3,882,952 | -20.970% | |
| 2026-03-31 | 47.53 | 48.58 | 46.67 | 48.39 | +4.244% | 3,134,472 | -22.587% | |
| 2026-03-30 | 46.12 | 47.72 | 45.87 | 46.42 | +1.642% | 2,949,832 | -19.302% | |
| 2026-03-27 | 46.36 | 46.70 | 45.37 | 45.67 | -2.352% | 3,027,256 | -17.977% | |
| 2026-03-26 | 46.48 | 47.67 | 46.28 | 46.77 | -0.511% | 1,829,911 | -19.906% | |
| 2026-03-25 | 48.22 | 48.75 | 46.93 | 47.01 | -0.529% | 1,740,809 | -20.315% | |
| 2026-03-24 | 46.49 | 47.58 | 46.13 | 47.26 | -0.881% | 2,917,897 | -20.736% | |
| 2026-03-23 | 48.44 | 49.17 | 47.64 | 47.68 | +1.167% | 4,196,013 | -21.435% | |
| 2026-03-20 | 47.83 | 48.10 | 46.68 | 47.13 | -1.236% | 3,641,764 | -20.518% | |
| 2026-03-19 | 47.13 | 48.33 | 46.76 | 47.72 | 0.000% | 3,256,248 | -21.500% | |
| 2026-03-18 | 47.37 | 48.75 | 47.37 | 47.72 | -0.313% | 2,445,437 | -21.500% | |
| 2026-03-17 | 47.19 | 48.36 | 46.92 | 47.87 | +3.213% | 2,923,821 | -21.746% | |
| 2026-03-16 | 46.42 | 47.00 | 45.36 | 46.38 | +1.621% | 3,119,014 | -19.232% | |
| 2026-03-13 | 45.56 | 46.55 | 45.44 | 45.64 | +0.728% | 3,202,783 | -17.923% | |
| 2026-03-12 | 45.71 | 46.20 | 44.83 | 45.31 | -3.760% | 5,088,477 | -17.325% | |
| 2026-03-11 | 48.22 | 48.65 | 46.02 | 47.08 | -2.828% | 3,789,771 | -20.433% | |
| 2026-03-10 | 48.42 | 49.44 | 47.83 | 48.45 | -0.758% | 3,050,158 | -22.683% | |
| 2026-03-09 | 47.74 | 49.04 | 46.56 | 48.82 | -0.164% | 3,740,368 | -23.269% | |
| 2026-03-06 | 50.13 | 50.37 | 48.25 | 48.90 | -5.361% | 4,307,596 | -23.395% | |
| 2026-03-05 | 52.02 | 52.85 | 50.36 | 51.67 | -1.581% | 4,883,296 | -27.501% | |
| 2026-03-04 | 52.04 | 53.13 | 51.24 | 52.50 | +1.626% | 3,759,210 | -28.648% | |
| 2026-03-03 | 51.03 | 52.11 | 49.20 | 51.66 | -1.431% | 3,266,623 | -27.487% | |
| 2026-03-02 | 49.97 | 52.83 | 49.97 | 52.41 | +0.808% | 4,248,738 | -28.525% | |
| 2026-02-27 | 53.03 | 53.05 | 51.12 | 51.99 | -4.535% | 4,540,900 | -27.948% | |
| 2026-02-26 | 53.30 | 54.80 | 52.41 | 54.46 | +5.645% | 3,901,507 | -31.216% | |
| 2026-02-25 | 51.47 | 51.98 | 50.21 | 51.55 | +1.297% | 3,125,943 | -27.333% | |
| 2026-02-24 | 49.84 | 51.43 | 49.10 | 50.89 | +2.767% | 2,680,725 | -26.390% | |
| 2026-02-23 | 52.13 | 52.37 | 48.98 | 49.52 | -6.970% | 4,418,938 | -24.354% | |
| 2026-02-20 | 52.34 | 53.80 | 51.57 | 53.23 | +0.472% | 3,735,246 | -29.626% | |
| 2026-02-19 | 54.03 | 54.11 | 51.35 | 52.98 | -3.497% | 3,402,664 | -29.294% | |
| 2026-02-18 | 54.30 | 55.65 | 53.90 | 54.90 | +1.217% | 1,829,091 | -31.767% | |
| 2026-02-17 | 54.86 | 55.59 | 53.42 | 54.24 | -0.459% | 1,644,921 | -30.937% | |
| 2026-02-13 | 54.28 | 55.26 | 53.56 | 54.49 | +0.073% | 2,070,752 | -31.253% | Div $0.350 |
| 2026-02-12 | 53.38 | 54.55 | 51.52 | 54.45 | +1.700% | 5,897,325 | -31.203% | |
| 2026-02-11 | 57.69 | 58.34 | 53.40 | 53.54 | -7.178% | 4,075,998 | -30.034% | |
| 2026-02-10 | 58.85 | 60.12 | 57.64 | 57.68 | -2.584% | 4,419,210 | -35.055% | |
| 2026-02-09 | 59.29 | 59.84 | 58.21 | 59.21 | +0.852% | 4,133,408 | -36.734% | |
| 2026-02-06 | 61.48 | 61.48 | 57.67 | 58.71 | +5.956% | 4,809,087 | -36.195% | |
| 2026-02-05 | 57.68 | 57.73 | 53.95 | 55.41 | -5.104% | 3,863,654 | -32.395% | |
| 2026-02-04 | 58.15 | 59.56 | 56.66 | 58.39 | +0.206% | 4,156,314 | -35.845% | |
| 2026-02-03 | 59.96 | 60.35 | 56.24 | 58.27 | -3.463% | 6,998,244 | -35.713% | |
| 2026-02-02 | 58.80 | 60.60 | 58.15 | 60.36 | +2.688% | 4,026,998 | -37.939% | |
| 2026-01-30 | 58.88 | 59.65 | 58.33 | 58.78 | -1.210% | 2,644,234 | -36.271% | |
| 2026-01-29 | 61.37 | 62.65 | 58.67 | 59.50 | -1.718% | 3,100,550 | -37.042% | |
| 2026-01-28 | 60.88 | 61.12 | 59.91 | 60.54 | +0.365% | 3,836,046 | -38.124% | |
| 2026-01-27 | 61.34 | 61.56 | 60.06 | 60.32 | -1.454% | 1,725,671 | -37.898% | |
| 2026-01-26 | 61.23 | 61.41 | 60.77 | 61.21 | -0.114% | 3,454,347 | -38.801% | |
| 2026-01-23 | 62.09 | 62.52 | 60.63 | 61.28 | -1.716% | 2,645,152 | -38.871% | |
| 2026-01-22 | 63.67 | 63.90 | 62.06 | 62.35 | -0.112% | 2,249,645 | -39.920% | |
| 2026-01-21 | 62.78 | 63.60 | 62.10 | 62.42 | +0.987% | 2,889,862 | -39.987% | |
| 2026-01-20 | 63.82 | 64.76 | 61.74 | 61.81 | -5.806% | 2,064,567 | -39.395% | |
| 2026-01-16 | 66.13 | 66.44 | 65.51 | 65.62 | -0.756% | 1,513,602 | -42.914% | |
| 2026-01-15 | 65.96 | 67.30 | 65.84 | 66.12 | +0.854% | 2,636,719 | -43.345% | |
| 2026-01-14 | 64.99 | 65.60 | 63.75 | 65.56 | +0.107% | 2,150,024 | -42.862% | |
| 2026-01-13 | 66.00 | 66.41 | 64.22 | 65.49 | -0.486% | 2,198,783 | -42.800% | |
| 2026-01-12 | 64.61 | 66.00 | 64.25 | 65.81 | +0.612% | 2,176,027 | -43.079% | |
| 2026-01-09 | 64.85 | 65.50 | 63.82 | 65.41 | +1.129% | 1,599,519 | -42.730% | |
| 2026-01-08 | 62.80 | 64.74 | 62.67 | 64.68 | +1.523% | 2,221,251 | -42.084% | |
| 2026-01-07 | 65.65 | 65.73 | 63.63 | 63.71 | -2.955% | 2,343,425 | -41.202% | |
| 2026-01-06 | 64.02 | 65.75 | 63.88 | 65.65 | +2.530% | 2,051,605 | -42.940% | |
| 2026-01-05 | 60.77 | 64.55 | 60.72 | 64.03 | +5.209% | 2,118,609 | -41.496% | |
| 2026-01-02 | 59.25 | 61.00 | 59.15 | 60.86 | +2.961% | 1,565,627 | -38.449% | |
| 2025-12-31 | 59.92 | 60.17 | 59.07 | 59.11 | -1.696% | 949,913 | -36.627% | |
| 2025-12-30 | 60.42 | 60.56 | 59.95 | 60.13 | -0.332% | 1,006,272 | -37.702% | |
| 2025-12-29 | 60.63 | 60.95 | 60.24 | 60.33 | -1.244% | 1,362,995 | -37.908% | |
| 2025-12-26 | 60.97 | 61.12 | 60.27 | 61.09 | +0.164% | 884,547 | -38.681% | |
| 2025-12-24 | 61.12 | 61.52 | 60.80 | 60.99 | +0.115% | 1,210,101 | -38.580% | |
| 2025-12-23 | 61.47 | 62.03 | 60.84 | 60.92 | -1.232% | 2,460,170 | -38.510% | |
| 2025-12-22 | 59.54 | 62.03 | 59.54 | 61.68 | +3.594% | 2,624,879 | -39.267% | |
| 2025-12-19 | 59.09 | 59.80 | 58.64 | 59.54 | +1.172% | 3,141,322 | -37.084% | |
| 2025-12-18 | 58.44 | 60.20 | 58.44 | 58.85 | +1.431% | 2,332,438 | -36.347% | |
| 2025-12-17 | 58.13 | 58.61 | 57.39 | 58.02 | +0.415% | 2,199,742 | -35.436% | |
| 2025-12-16 | 57.51 | 58.33 | 57.13 | 57.78 | -0.035% | 2,000,666 | -35.168% | |
| 2025-12-15 | 58.41 | 58.89 | 57.28 | 57.80 | -0.943% | 2,800,315 | -35.190% | |
| 2025-12-12 | 60.07 | 60.25 | 57.41 | 58.35 | -3.041% | 1,994,621 | -35.801% | |
| 2025-12-11 | 60.11 | 60.56 | 58.90 | 60.18 | +0.753% | 2,680,727 | -37.753% | |
| 2025-12-10 | 57.37 | 59.92 | 56.55 | 59.73 | +3.626% | 5,145,586 | -37.284% | |
| 2025-12-09 | 56.08 | 59.43 | 56.08 | 57.64 | +2.526% | 5,110,272 | -35.010% | |
| 2025-12-08 | 56.85 | 57.27 | 55.90 | 56.22 | -1.558% | 2,302,395 | -33.369% | |
| 2025-12-05 | 56.27 | 57.59 | 55.97 | 57.11 | +1.439% | 2,496,765 | -34.407% | |
| 2025-12-04 | 55.51 | 56.69 | 55.51 | 56.30 | +0.914% | 2,792,446 | -33.464% | |
| 2025-12-03 | 54.27 | 55.83 | 54.18 | 55.79 | +3.238% | 1,446,203 | -32.855% | |
| 2025-12-02 | 54.44 | 54.65 | 53.83 | 54.04 | -0.037% | 1,810,570 | -30.681% | |
| 2025-12-01 | 53.87 | 54.78 | 53.24 | 54.06 | -0.862% | 2,204,707 | -30.707% | |
| 2025-11-28 | 53.50 | 54.65 | 53.33 | 54.53 | +1.925% | 1,226,862 | -31.304% | |
| 2025-11-26 | 52.83 | 54.01 | 52.60 | 53.50 | +1.634% | 1,842,793 | -29.981% | |
| 2025-11-25 | 52.14 | 52.91 | 51.32 | 52.64 | +1.328% | 2,104,910 | -28.837% | |
| 2025-11-24 | 52.00 | 52.37 | 51.43 | 51.95 | +0.445% | 3,359,503 | -27.892% | |
| 2025-11-21 | 51.16 | 52.42 | 50.42 | 51.72 | +1.851% | 1,998,541 | -27.572% | |
| 2025-11-20 | 52.80 | 53.74 | 50.71 | 50.78 | -2.290% | 6,841,453 | -26.231% | |
| 2025-11-19 | 51.89 | 52.01 | 51.02 | 51.97 | +0.581% | 2,411,261 | -27.920% | |
| 2025-11-18 | 50.77 | 52.30 | 50.72 | 51.67 | +0.564% | 2,152,388 | -27.501% | |
| 2025-11-17 | 53.08 | 53.25 | 51.09 | 51.38 | -3.656% | 2,121,179 | -27.092% | |
| 2025-11-14 | 52.45 | 54.32 | 51.56 | 53.33 | -0.150% | 4,221,941 | -29.758% | |
| 2025-11-13 | 54.76 | 55.15 | 53.14 | 53.41 | -3.014% | 2,638,310 | -29.863% | |
| 2025-11-12 | 54.65 | 55.28 | 54.28 | 55.07 | +2.171% | 3,920,773 | -31.977% | |
| 2025-11-11 | 52.42 | 54.20 | 52.20 | 53.90 | +2.667% | 2,630,399 | -30.501% | |
| 2025-11-10 | 52.67 | 53.44 | 51.92 | 52.50 | +0.134% | 3,113,229 | -28.648% | Div $0.350 |
| 2025-11-07 | 51.76 | 53.19 | 50.39 | 52.43 | -0.114% | 3,064,964 | -28.552% | |
| 2025-11-06 | 52.22 | 53.03 | 51.84 | 52.49 | +0.845% | 2,900,817 | -28.634% | |
| 2025-11-05 | 51.38 | 52.52 | 50.51 | 52.05 | +1.740% | 3,648,393 | -28.031% | |
| 2025-11-04 | 51.14 | 52.27 | 50.59 | 51.16 | -1.255% | 3,873,264 | -26.779% | |
| 2025-11-03 | 53.02 | 53.63 | 51.64 | 51.81 | -2.832% | 6,928,621 | -27.697% | |
| 2025-10-31 | 52.86 | 54.16 | 50.96 | 53.32 | -5.745% | 7,133,770 | -29.745% | |
| 2025-10-30 | 56.79 | 57.61 | 56.44 | 56.57 | -1.771% | 2,880,111 | -33.781% | |
| 2025-10-29 | 57.49 | 58.06 | 56.63 | 57.59 | -0.208% | 3,348,763 | -34.954% | |
| 2025-10-28 | 58.24 | 58.56 | 57.39 | 57.71 | -0.876% | 2,237,440 | -35.089% | |
| 2025-10-27 | 59.46 | 59.81 | 58.08 | 58.22 | -0.445% | 2,525,833 | -35.658% | |
| 2025-10-24 | 58.48 | 59.59 | 58.24 | 58.48 | +1.616% | 2,063,114 | -35.944% | |
| 2025-10-23 | 58.19 | 58.38 | 56.05 | 57.55 | -0.895% | 2,691,074 | -34.909% | |
| 2025-10-22 | 58.03 | 58.29 | 57.06 | 58.07 | -0.034% | 2,846,381 | -35.492% | |
| 2025-10-21 | 58.16 | 58.74 | 57.95 | 58.09 | -0.343% | 2,645,802 | -35.514% | |
| 2025-10-20 | 57.67 | 58.61 | 57.37 | 58.29 | +2.013% | 1,361,637 | -35.735% | |
| 2025-10-17 | 57.00 | 57.47 | 56.46 | 57.14 | +0.263% | 1,645,808 | -34.442% | |
| 2025-10-16 | 59.83 | 59.83 | 56.35 | 56.99 | -4.057% | 2,067,541 | -34.269% | |
| 2025-10-15 | 60.15 | 60.70 | 58.27 | 59.40 | -0.336% | 1,196,977 | -36.936% | |
| 2025-10-14 | 57.16 | 60.33 | 57.02 | 59.60 | +2.055% | 3,484,234 | -37.148% | |
| 2025-10-13 | 57.66 | 58.66 | 57.11 | 58.40 | +4.044% | 2,287,992 | -35.856% | |
| 2025-10-10 | 59.10 | 59.45 | 56.00 | 56.13 | -5.025% | 3,199,796 | -33.262% | |
| 2025-10-09 | 60.61 | 60.73 | 58.61 | 59.10 | -2.395% | 2,880,709 | -36.616% | |
| 2025-10-08 | 61.78 | 61.99 | 60.51 | 60.55 | -1.720% | 2,873,897 | -38.134% | |
| 2025-10-07 | 63.53 | 64.00 | 61.43 | 61.61 | -2.747% | 1,980,636 | -39.198% | |
| 2025-10-06 | 64.05 | 64.50 | 62.46 | 63.35 | -0.205% | 2,384,461 | -40.868% | |
| 2025-10-03 | 62.46 | 63.94 | 62.31 | 63.48 | +2.852% | 3,107,906 | -40.989% | |
| 2025-10-02 | 61.25 | 61.87 | 60.30 | 61.72 | +1.547% | 2,804,466 | -39.307% | |
| 2025-10-01 | 62.88 | 63.20 | 60.42 | 60.78 | -3.062% | 6,181,221 | -38.368% | |
| 2025-09-30 | 64.76 | 65.06 | 61.01 | 62.70 | -3.375% | 6,652,697 | -40.255% | |
| 2025-09-29 | 64.57 | 65.07 | 63.56 | 64.89 | +1.406% | 2,909,228 | -42.272% | |
| 2025-09-26 | 63.87 | 64.63 | 63.33 | 63.99 | +0.534% | 2,813,924 | -41.460% | |
| 2025-09-25 | 62.84 | 63.87 | 62.53 | 63.65 | -0.547% | 3,550,890 | -41.147% | |
| 2025-09-24 | 67.21 | 67.47 | 63.20 | 64.00 | -4.762% | 2,493,273 | -41.469% | |
| 2025-09-23 | 67.85 | 69.18 | 66.63 | 67.20 | -0.870% | 3,136,758 | -44.256% | |
| 2025-09-22 | 67.39 | 68.11 | 67.00 | 67.79 | -0.557% | 1,619,712 | -44.741% | |
| 2025-09-19 | 69.34 | 69.85 | 68.11 | 68.17 | -1.702% | 10,857,123 | -45.049% | |
| 2025-09-18 | 68.45 | 69.78 | 68.09 | 69.35 | +2.634% | 2,072,173 | -45.984% | |
| 2025-09-17 | 66.88 | 69.58 | 66.31 | 67.57 | +0.881% | 4,938,935 | -44.561% | |
| 2025-09-16 | 66.80 | 67.28 | 66.14 | 66.98 | +0.269% | 3,010,430 | -44.073% | |
| 2025-09-15 | 66.68 | 67.62 | 66.45 | 66.80 | +0.300% | 1,471,868 | -43.922% | |
| 2025-09-12 | 67.43 | 67.70 | 66.41 | 66.60 | -1.187% | 1,402,247 | -43.754% | |
| 2025-09-11 | 65.77 | 68.20 | 65.51 | 67.40 | +2.728% | 2,276,948 | -44.421% | |
| 2025-09-10 | 63.77 | 65.86 | 63.61 | 65.61 | +3.112% | 2,868,317 | -42.905% | |
| 2025-09-09 | 64.17 | 64.67 | 63.48 | 63.63 | -0.811% | 1,592,441 | -41.128% | |
| 2025-09-08 | 64.00 | 64.25 | 63.18 | 64.15 | +0.627% | 2,940,638 | -41.606% | |
| 2025-09-05 | 65.44 | 65.77 | 62.71 | 63.75 | -1.817% | 3,095,286 | -41.239% | |
| 2025-09-04 | 63.77 | 65.01 | 63.59 | 64.93 | +2.446% | 1,654,587 | -42.307% | |
| 2025-09-03 | 64.36 | 64.67 | 62.52 | 63.38 | -1.630% | 2,426,578 | -40.896% | |
| 2025-09-02 | 63.06 | 64.54 | 62.39 | 64.43 | -0.201% | 2,951,989 | -41.859% | |
| 2025-08-29 | 64.48 | 64.97 | 63.94 | 64.56 | +0.217% | 1,511,528 | -41.976% | |
| 2025-08-28 | 64.94 | 65.36 | 64.39 | 64.42 | -0.464% | 1,388,805 | -41.850% | |
| 2025-08-27 | 64.61 | 65.35 | 64.61 | 64.72 | -0.231% | 2,014,585 | -42.120% | |
| 2025-08-26 | 63.67 | 64.98 | 63.33 | 64.87 | +1.885% | 4,857,623 | -42.254% | |
| 2025-08-25 | 64.35 | 64.84 | 63.64 | 63.67 | -1.607% | 2,845,095 | -41.165% | |
| 2025-08-22 | 62.61 | 65.36 | 62.52 | 64.71 | +3.868% | 2,136,593 | -42.111% | |
| 2025-08-21 | 60.84 | 62.41 | 60.84 | 62.30 | +1.565% | 3,192,090 | -39.872% | |
| 2025-08-20 | 62.17 | 62.68 | 60.46 | 61.34 | -1.981% | 3,598,168 | -38.931% | |
| 2025-08-19 | 63.35 | 63.88 | 62.34 | 62.58 | -1.371% | 2,990,987 | -40.141% | |
| 2025-08-18 | 63.38 | 63.95 | 62.88 | 63.45 | -0.642% | 2,068,625 | -40.961% | Div $0.350 |
| 2025-08-15 | 64.86 | 65.55 | 63.55 | 63.86 | -1.618% | 1,832,007 | -41.340% | |
| 2025-08-14 | 65.04 | 65.28 | 64.41 | 64.91 | -0.795% | 2,033,101 | -42.289% | |
| 2025-08-13 | 65.20 | 65.97 | 64.47 | 65.43 | +1.035% | 3,241,146 | -42.748% | |
| 2025-08-12 | 63.00 | 65.03 | 62.72 | 64.76 | +3.782% | 2,646,896 | -42.156% | |
| 2025-08-11 | 62.27 | 62.91 | 61.77 | 62.40 | +0.273% | 2,367,204 | -39.968% | |
| 2025-08-08 | 61.57 | 62.65 | 60.74 | 62.23 | +1.072% | 2,653,992 | -39.804% | |
| 2025-08-07 | 64.00 | 64.09 | 61.15 | 61.57 | -2.114% | 3,307,984 | -39.159% | |
| 2025-08-06 | 62.34 | 63.67 | 60.60 | 62.90 | +4.659% | 4,460,274 | -40.445% | |
| 2025-08-05 | 60.64 | 60.80 | 59.17 | 60.10 | -0.546% | 4,901,353 | -37.671% | |
| 2025-08-04 | 59.22 | 60.46 | 58.90 | 60.43 | +2.930% | 1,856,797 | -38.011% | |
| 2025-08-01 | 58.51 | 59.48 | 56.91 | 58.71 | -3.215% | 2,861,174 | -36.195% | |
| 2025-07-31 | 62.27 | 62.42 | 60.44 | 60.66 | -2.114% | 1,836,632 | -38.246% | |
| 2025-07-30 | 62.46 | 63.37 | 61.42 | 61.97 | -1.164% | 2,075,708 | -39.551% | |
| 2025-07-29 | 63.36 | 63.61 | 61.78 | 62.70 | -0.397% | 1,900,964 | -40.255% | |
| 2025-07-28 | 63.30 | 63.40 | 62.49 | 62.95 | -0.788% | 2,088,684 | -40.492% | |
| 2025-07-25 | 62.74 | 63.74 | 61.54 | 63.45 | +1.830% | 2,155,349 | -40.961% | |
| 2025-07-24 | 61.00 | 62.92 | 60.49 | 62.31 | +2.064% | 2,850,626 | -39.881% | |
| 2025-07-23 | 60.25 | 61.07 | 60.14 | 61.05 | +2.244% | 1,598,761 | -38.640% | |
| 2025-07-22 | 59.62 | 60.03 | 58.47 | 59.71 | -0.050% | 2,019,635 | -37.263% | |
| 2025-07-21 | 60.47 | 61.10 | 59.72 | 59.74 | -0.715% | 1,834,555 | -37.295% | |
| 2025-07-18 | 60.28 | 60.63 | 59.81 | 60.17 | +0.100% | 1,703,756 | -37.743% | |
| 2025-07-17 | 58.20 | 60.19 | 58.20 | 60.11 | +3.300% | 2,973,868 | -37.681% | |
| 2025-07-16 | 58.19 | 59.13 | 56.96 | 58.19 | +0.954% | 3,866,551 | -35.625% | |
| 2025-07-15 | 59.11 | 59.27 | 57.60 | 57.64 | -2.255% | 3,606,947 | -35.010% | |
| 2025-07-14 | 58.35 | 59.08 | 57.91 | 58.97 | +1.063% | 1,924,166 | -36.476% | |
| 2025-07-11 | 58.07 | 58.54 | 57.29 | 58.35 | -0.256% | 2,297,337 | -35.801% | |
| 2025-07-10 | 57.54 | 58.84 | 56.87 | 58.50 | +2.866% | 3,309,201 | -35.966% | |
| 2025-07-09 | 56.32 | 57.00 | 55.84 | 56.87 | +1.918% | 2,139,288 | -34.130% | |
| 2025-07-08 | 55.14 | 56.11 | 54.87 | 55.80 | +1.473% | 3,689,568 | -32.867% | |
| 2025-07-07 | 55.17 | 55.92 | 54.63 | 54.99 | -1.275% | 1,859,050 | -31.879% | |
| 2025-07-03 | 54.90 | 55.99 | 54.43 | 55.70 | +2.296% | 1,753,799 | -32.747% | |
| 2025-07-02 | 52.77 | 54.66 | 52.48 | 54.45 | +3.086% | 3,122,709 | -31.203% | |
| 2025-07-01 | 51.06 | 53.17 | 51.05 | 52.82 | +2.763% | 2,491,403 | -29.080% | |
| 2025-06-30 | 51.38 | 51.86 | 51.08 | 51.40 | +0.449% | 2,182,444 | -27.121% | |
| 2025-06-27 | 51.00 | 52.12 | 50.48 | 51.17 | +0.987% | 5,027,134 | -26.793% | |
| 2025-06-26 | 49.34 | 50.83 | 49.23 | 50.67 | +3.135% | 3,260,893 | -26.071% | |
| 2025-06-25 | 49.47 | 49.47 | 48.66 | 49.13 | 0.000% | 1,324,634 | -23.753% | |
| 2025-06-24 | 47.99 | 49.23 | 47.95 | 49.13 | +4.067% | 2,606,841 | -23.753% | |
| 2025-06-23 | 46.65 | 47.27 | 44.60 | 47.21 | +0.747% | 2,551,667 | -20.652% | |
| 2025-06-20 | 47.58 | 47.77 | 46.72 | 46.86 | -0.446% | 2,303,840 | -20.060% | |
| 2025-06-18 | 45.91 | 47.89 | 45.91 | 47.07 | +2.104% | 4,890,631 | -20.416% | |
| 2025-06-17 | 46.68 | 46.91 | 45.68 | 46.10 | -1.998% | 1,817,055 | -18.742% | |
| 2025-06-16 | 46.69 | 47.65 | 46.59 | 47.04 | +1.840% | 1,469,015 | -20.366% | |
| 2025-06-13 | 46.78 | 47.11 | 45.91 | 46.19 | -3.206% | 1,783,784 | -18.900% | |
| 2025-06-12 | 46.81 | 48.03 | 46.40 | 47.72 | +0.611% | 2,335,231 | -21.500% | |
| 2025-06-11 | 47.01 | 47.76 | 46.69 | 47.43 | +1.303% | 1,693,236 | -21.020% | |
| 2025-06-10 | 46.60 | 47.34 | 46.22 | 46.82 | +0.515% | 2,914,131 | -19.991% | |
| 2025-06-09 | 46.69 | 47.33 | 46.18 | 46.58 | +0.648% | 1,416,086 | -19.579% | |
| 2025-06-06 | 46.13 | 46.54 | 45.82 | 46.28 | +2.299% | 1,331,861 | -19.058% | |
| 2025-06-05 | 45.12 | 45.65 | 44.75 | 45.24 | +0.333% | 1,165,851 | -17.197% | |
| 2025-06-04 | 45.47 | 45.72 | 45.03 | 45.09 | -0.398% | 1,550,186 | -16.922% | |
| 2025-06-03 | 45.12 | 45.75 | 44.63 | 45.27 | +0.421% | 1,826,316 | -17.252% | |
| 2025-06-02 | 45.15 | 45.30 | 43.98 | 45.08 | -0.265% | 1,801,463 | -16.903% | |
| 2025-05-30 | 45.54 | 45.54 | 44.20 | 45.20 | -1.482% | 2,527,340 | -17.124% | |
| 2025-05-29 | 46.25 | 46.44 | 45.22 | 45.88 | +0.284% | 2,584,174 | -18.352% | |
| 2025-05-28 | 46.07 | 46.30 | 45.53 | 45.75 | -0.845% | 1,591,109 | -18.120% | |
| 2025-05-27 | 45.14 | 46.37 | 44.47 | 46.14 | +4.224% | 3,054,175 | -18.812% | |
| 2025-05-23 | 43.28 | 44.39 | 43.19 | 44.27 | -0.360% | 1,766,878 | -15.383% | |
| 2025-05-22 | 43.72 | 44.55 | 43.55 | 44.43 | +1.323% | 2,302,490 | -15.688% | |
| 2025-05-21 | 46.01 | 46.27 | 43.79 | 43.85 | -6.123% | 2,717,137 | -14.572% | |
| 2025-05-20 | 47.54 | 47.95 | 46.66 | 46.71 | -2.484% | 3,519,898 | -19.803% | |
| 2025-05-19 | 45.97 | 47.93 | 45.78 | 47.90 | +1.012% | 3,070,648 | -21.795% | Div $0.350 |
| 2025-05-16 | 47.00 | 47.84 | 46.74 | 47.42 | +0.894% | 3,457,616 | -21.004% | |
| 2025-05-15 | 46.48 | 47.02 | 45.90 | 47.00 | -0.106% | 5,258,173 | -20.298% | |
| 2025-05-14 | 46.21 | 47.08 | 46.02 | 47.05 | +2.349% | 2,391,477 | -20.383% | |
| 2025-05-13 | 45.81 | 46.73 | 45.53 | 45.97 | +0.767% | 2,777,205 | -18.512% | |
| 2025-05-12 | 45.65 | 46.69 | 44.66 | 45.62 | +8.516% | 3,508,708 | -17.887% | |
| 2025-05-09 | 42.00 | 42.70 | 41.52 | 42.04 | +1.890% | 2,587,094 | -10.894% | |
| 2025-05-08 | 40.78 | 42.31 | 40.73 | 41.26 | +3.279% | 4,044,698 | -9.210% | |
| 2025-05-07 | 40.20 | 40.75 | 39.60 | 39.95 | -0.050% | 3,260,986 | -6.233% | |
| 2025-05-06 | 39.92 | 40.57 | 39.48 | 39.97 | -1.309% | 2,211,936 | -6.280% | |
| 2025-05-05 | 40.24 | 41.54 | 40.08 | 40.50 | -0.638% | 2,109,160 | -7.506% | |
| 2025-05-02 | 39.94 | 41.16 | 39.60 | 40.76 | +4.086% | 1,754,572 | -8.096% | |
| 2025-05-01 | 38.98 | 39.89 | 38.36 | 39.16 | +1.346% | 1,641,487 | -4.341% | |
| 2025-04-30 | 38.27 | 38.82 | 37.34 | 38.64 | -1.252% | 3,183,176 | -3.054% | |
| 2025-04-29 | 38.87 | 39.29 | 38.46 | 39.13 | +0.077% | 2,253,036 | -4.268% | |
| 2025-04-28 | 38.95 | 39.96 | 38.55 | 39.10 | +0.179% | 1,460,936 | -4.194% | |
| 2025-04-25 | 38.48 | 39.37 | 38.25 | 39.03 | +0.619% | 1,652,767 | -4.023% | |
| 2025-04-24 | 36.95 | 38.94 | 36.63 | 38.79 | 0.000% | 1,751,760 | -3.429% |