ENTG
Entegris Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
147.41USD-3.782%(-5.80)2,584,883
Pre-marketNov 13, 2026 9:26:30 AM EST
152.44USD-0.503%(-0.77)
After-hoursNov 13, 2026 4:26:30 PM EST
147.41USD-0.003%(-0.00)
ENTG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 150.89 | 153.40 | 141.09 | 147.41 | -3.786% | 2,584,883 | 0.000% | |
| 2026-11-12 | 146.62 | 156.90 | 145.50 | 153.21 | -0.655% | 2,306,131 | -3.786% | |
| 2026-11-11 | 146.83 | 154.99 | 143.24 | 154.22 | +11.294% | 3,309,452 | -4.416% | |
| 2026-11-10 | 138.26 | 144.44 | 133.79 | 138.57 | -1.064% | 3,058,041 | +6.379% | |
| 2026-11-09 | 131.20 | 144.69 | 131.20 | 140.06 | +9.439% | 4,808,058 | +5.248% | |
| 2026-11-06 | 130.60 | 134.06 | 126.53 | 127.98 | +2.589% | 4,659,466 | +15.182% | |
| 2026-11-05 | 136.64 | 140.62 | 124.14 | 124.75 | -12.683% | 9,102,658 | +18.164% | |
| 2026-11-04 | 149.26 | 152.17 | 136.32 | 142.87 | -6.474% | 2,780,822 | +3.178% | |
| 2026-11-03 | 157.01 | 161.94 | 151.25 | 152.76 | +0.792% | 3,166,152 | -3.502% | |
| 2026-11-02 | 156.32 | 161.30 | 149.34 | 151.56 | -1.833% | 4,642,040 | -2.738% | |
| 2026-10-30 | 152.54 | 159.00 | 150.59 | 154.39 | -3.506% | 6,406,355 | -4.521% | |
| 2026-10-29 | 165.25 | 170.06 | 157.72 | 160.00 | +0.427% | 4,271,133 | -7.869% | |
| 2026-10-28 | 153.54 | 160.10 | 151.51 | 159.32 | +6.143% | 4,407,308 | -7.476% | Div $0.100 |
| 2026-10-27 | 143.27 | 151.20 | 141.65 | 150.10 | +7.046% | 3,188,657 | -1.792% | |
| 2026-10-26 | 135.67 | 142.20 | 134.52 | 140.22 | +4.237% | 2,612,440 | +5.128% | |
| 2026-10-23 | 127.30 | 134.91 | 127.01 | 134.52 | +4.840% | 3,304,353 | +9.582% | |
| 2026-10-22 | 139.69 | 141.83 | 127.07 | 128.31 | -13.122% | 4,773,684 | +14.886% | |
| 2026-10-21 | 146.14 | 149.78 | 145.50 | 147.69 | +3.352% | 1,690,403 | -0.190% | |
| 2026-10-20 | 142.99 | 147.72 | 140.38 | 142.90 | -1.121% | 1,869,770 | +3.156% | |
| 2026-10-19 | 144.62 | 149.53 | 143.45 | 144.52 | +4.166% | 2,334,028 | +2.000% | |
| 2026-10-16 | 144.72 | 145.31 | 138.64 | 138.74 | -5.536% | 2,707,519 | +6.249% | |
| 2026-10-15 | 145.49 | 149.63 | 140.68 | 146.87 | -4.057% | 3,880,889 | +0.368% | |
| 2026-10-14 | 156.57 | 158.47 | 150.83 | 153.08 | -5.014% | 2,918,237 | -3.704% | |
| 2026-10-13 | 157.44 | 161.33 | 154.31 | 161.16 | +0.719% | 2,062,640 | -8.532% | |
| 2026-10-12 | 163.75 | 163.75 | 157.29 | 160.01 | -3.486% | 2,054,236 | -7.875% | |
| 2026-10-09 | 165.15 | 166.16 | 159.43 | 165.79 | +2.220% | 1,480,052 | -11.086% | |
| 2026-10-08 | 163.51 | 166.18 | 157.55 | 162.19 | -2.483% | 2,649,244 | -9.113% | |
| 2026-10-07 | 162.82 | 166.88 | 161.61 | 166.32 | -0.342% | 2,160,818 | -11.370% | |
| 2026-10-06 | 168.48 | 169.30 | 166.15 | 166.89 | -0.018% | 1,728,475 | -11.672% | |
| 2026-10-05 | 166.09 | 168.30 | 163.09 | 166.92 | +0.270% | 2,274,467 | -11.688% | |
| 2026-10-02 | 165.00 | 169.63 | 163.00 | 166.47 | +5.042% | 2,247,147 | -11.450% | |
| 2026-10-01 | 155.61 | 160.00 | 153.74 | 158.48 | +2.869% | 1,646,672 | -6.985% | |
| 2026-09-30 | 156.08 | 156.08 | 151.89 | 154.06 | -0.459% | 1,224,817 | -4.317% | |
| 2026-09-29 | 154.54 | 156.65 | 152.60 | 154.77 | +2.748% | 2,451,082 | -4.755% | |
| 2026-09-28 | 150.57 | 151.22 | 145.30 | 150.63 | -0.830% | 1,976,613 | -2.138% | |
| 2026-09-25 | 148.87 | 153.60 | 148.00 | 151.89 | +2.193% | 1,251,575 | -2.950% | |
| 2026-09-24 | 146.21 | 148.97 | 143.81 | 148.63 | -1.524% | 1,757,750 | -0.821% | |
| 2026-09-23 | 149.77 | 152.33 | 147.31 | 150.93 | -0.119% | 1,897,771 | -2.332% | |
| 2026-09-22 | 141.42 | 151.22 | 140.61 | 151.11 | +5.568% | 2,067,355 | -2.449% | |
| 2026-09-21 | 144.50 | 144.52 | 140.15 | 143.14 | +0.626% | 3,468,605 | +2.983% | |
| 2026-09-18 | 136.92 | 142.41 | 135.63 | 142.25 | +5.629% | 3,166,146 | +3.627% | |
| 2026-09-17 | 133.88 | 135.15 | 132.54 | 134.67 | +3.433% | 1,912,649 | +9.460% | |
| 2026-09-16 | 131.96 | 132.81 | 127.52 | 130.20 | +0.432% | 1,856,310 | +13.218% | |
| 2026-09-15 | 130.94 | 130.94 | 126.63 | 129.64 | +0.871% | 1,873,408 | +13.707% | |
| 2026-09-14 | 129.39 | 132.68 | 128.14 | 128.52 | -8.442% | 3,261,467 | +14.698% | |
| 2026-09-11 | 139.46 | 141.71 | 138.53 | 140.37 | +2.162% | 1,296,900 | +5.015% | |
| 2026-09-10 | 137.64 | 139.55 | 136.08 | 137.40 | -3.936% | 2,232,787 | +7.285% | |
| 2026-09-09 | 140.49 | 143.11 | 139.40 | 143.03 | +1.375% | 1,643,608 | +3.062% | |
| 2026-09-08 | 140.98 | 143.69 | 139.48 | 141.09 | +1.694% | 1,584,823 | +4.479% | |
| 2026-09-04 | 133.73 | 139.45 | 132.34 | 138.74 | +6.151% | 1,884,998 | +6.249% | |
| 2026-09-03 | 128.59 | 131.12 | 125.78 | 130.70 | -0.465% | 1,459,065 | +12.785% | |
| 2026-09-02 | 129.66 | 132.19 | 126.61 | 131.31 | +1.390% | 1,777,828 | +12.261% | |
| 2026-09-01 | 131.16 | 132.26 | 126.71 | 129.51 | -4.272% | 3,088,544 | +13.821% | |
| 2026-08-31 | 136.00 | 136.49 | 134.32 | 135.29 | +0.274% | 2,618,797 | +8.959% | |
| 2026-08-28 | 145.21 | 145.21 | 133.57 | 134.92 | -7.150% | 3,056,700 | +9.257% | |
| 2026-08-27 | 145.88 | 147.12 | 142.53 | 145.31 | +2.001% | 1,651,194 | +1.445% | |
| 2026-08-26 | 139.89 | 142.79 | 139.18 | 142.46 | +2.585% | 1,144,744 | +3.475% | |
| 2026-08-25 | 141.47 | 141.52 | 137.23 | 138.87 | +0.448% | 1,487,749 | +6.150% | |
| 2026-08-24 | 139.75 | 139.75 | 134.49 | 138.25 | -3.766% | 2,454,946 | +6.626% | |
| 2026-08-21 | 145.64 | 146.25 | 142.00 | 143.66 | -0.671% | 1,106,440 | +2.610% | |
| 2026-08-20 | 144.11 | 145.73 | 141.55 | 144.63 | +0.243% | 1,486,418 | +1.922% | |
| 2026-08-19 | 152.52 | 153.38 | 141.41 | 144.28 | -3.983% | 2,539,278 | +2.169% | |
| 2026-08-18 | 153.47 | 155.28 | 148.01 | 150.26 | -7.864% | 4,142,470 | -1.900% | |
| 2026-08-17 | 162.04 | 166.20 | 160.95 | 163.09 | +0.822% | 1,594,998 | -9.614% | |
| 2026-08-14 | 162.45 | 163.87 | 158.76 | 161.76 | -1.251% | 1,434,542 | -8.871% | |
| 2026-08-13 | 160.16 | 166.02 | 159.40 | 163.81 | +1.695% | 1,782,600 | -10.012% | |
| 2026-08-12 | 159.68 | 162.71 | 156.00 | 161.08 | +7.237% | 3,126,405 | -8.486% | |
| 2026-08-11 | 148.72 | 153.47 | 144.40 | 150.21 | +4.161% | 1,738,228 | -1.864% | |
| 2026-08-10 | 152.42 | 154.47 | 144.03 | 144.21 | -5.175% | 1,700,108 | +2.219% | |
| 2026-08-07 | 148.99 | 152.42 | 144.36 | 152.08 | +6.611% | 2,012,219 | -3.071% | |
| 2026-08-06 | 141.80 | 148.44 | 140.01 | 142.65 | -1.992% | 1,906,064 | +3.337% | |
| 2026-08-05 | 146.20 | 148.30 | 141.88 | 145.55 | +0.685% | 2,827,379 | +1.278% | |
| 2026-08-04 | 137.00 | 145.27 | 134.01 | 144.56 | +15.463% | 4,418,123 | +1.971% | |
| 2026-08-03 | 116.86 | 125.56 | 116.10 | 125.20 | +5.166% | 3,022,686 | +17.740% | |
| 2026-07-31 | 122.80 | 127.51 | 117.00 | 119.05 | +1.657% | 2,548,079 | +23.822% | |
| 2026-07-30 | 117.50 | 122.42 | 116.00 | 117.11 | +9.438% | 4,346,814 | +25.873% | |
| 2026-07-29 | 115.79 | 118.23 | 106.91 | 107.01 | -9.436% | 4,872,974 | +37.753% | Div $0.100 |
| 2026-07-28 | 119.00 | 122.99 | 117.40 | 118.16 | -6.497% | 5,023,602 | +24.755% | |
| 2026-07-27 | 130.63 | 131.78 | 120.75 | 126.37 | -2.153% | 2,351,043 | +16.650% | |
| 2026-07-24 | 132.45 | 135.38 | 127.19 | 129.15 | -4.545% | 2,689,821 | +14.139% | |
| 2026-07-23 | 135.69 | 138.11 | 133.06 | 135.30 | -1.586% | 2,641,428 | +8.950% | |
| 2026-07-22 | 135.55 | 140.45 | 135.08 | 137.48 | -1.919% | 1,564,948 | +7.223% | |
| 2026-07-21 | 140.82 | 143.06 | 138.47 | 140.17 | +4.769% | 2,440,400 | +5.165% | |
| 2026-07-20 | 140.84 | 142.00 | 133.30 | 133.79 | -3.568% | 2,122,516 | +10.180% | |
| 2026-07-17 | 127.80 | 139.97 | 126.79 | 138.74 | +3.076% | 4,454,625 | +6.249% | |
| 2026-07-16 | 133.33 | 138.72 | 132.50 | 134.60 | -2.949% | 2,870,383 | +9.517% | |
| 2026-07-15 | 144.83 | 144.83 | 132.87 | 138.69 | -1.380% | 1,836,811 | +6.287% | |
| 2026-07-14 | 144.86 | 145.30 | 137.50 | 140.63 | +3.200% | 2,016,938 | +4.821% | |
| 2026-07-13 | 139.52 | 142.07 | 135.08 | 136.27 | -6.247% | 3,120,639 | +8.175% | |
| 2026-07-10 | 143.50 | 146.63 | 140.40 | 145.35 | -0.513% | 1,442,226 | +1.417% | |
| 2026-07-09 | 147.86 | 152.99 | 145.10 | 146.10 | +5.324% | 2,967,422 | +0.897% | |
| 2026-07-08 | 133.50 | 142.26 | 131.89 | 138.72 | +2.691% | 3,344,034 | +6.268% | |
| 2026-07-07 | 135.05 | 138.54 | 129.24 | 135.08 | -6.950% | 4,308,943 | +9.128% | |
| 2026-07-06 | 151.41 | 155.08 | 144.66 | 145.17 | -1.016% | 2,784,667 | +1.543% | |
| 2026-07-02 | 165.00 | 166.76 | 142.19 | 146.66 | -11.217% | 5,907,014 | +0.511% | |
| 2026-07-01 | 172.19 | 173.41 | 164.39 | 165.19 | -8.156% | 4,622,371 | -10.763% | |
| 2026-06-30 | 171.63 | 182.34 | 169.06 | 179.86 | +5.157% | 3,599,959 | -18.042% | |
| 2026-06-29 | 161.52 | 171.34 | 154.66 | 171.04 | +5.953% | 3,564,337 | -13.815% | |
| 2026-06-26 | 167.86 | 169.00 | 156.72 | 161.43 | -8.424% | 4,976,269 | -8.685% | |
| 2026-06-25 | 183.00 | 184.00 | 169.38 | 176.28 | +2.811% | 3,135,616 | -16.377% | |
| 2026-06-24 | 168.32 | 173.49 | 165.53 | 171.46 | +1.926% | 3,282,260 | -14.027% | |
| 2026-06-23 | 168.00 | 172.73 | 164.42 | 168.22 | -8.576% | 5,600,126 | -12.371% | |
| 2026-06-22 | 182.28 | 186.94 | 179.71 | 184.00 | +2.926% | 3,854,748 | -19.886% | |
| 2026-06-18 | 164.18 | 180.94 | 163.06 | 178.77 | +13.620% | 5,933,481 | -17.542% | |
| 2026-06-17 | 157.86 | 165.38 | 156.49 | 157.34 | +3.779% | 2,672,242 | -6.311% | |
| 2026-06-16 | 161.78 | 164.83 | 151.45 | 151.61 | -6.925% | 3,536,425 | -2.770% | |
| 2026-06-15 | 159.63 | 168.00 | 159.00 | 162.89 | +8.218% | 5,289,558 | -9.503% | |
| 2026-06-12 | 145.69 | 152.66 | 142.43 | 150.52 | +3.864% | 2,114,467 | -2.066% | |
| 2026-06-11 | 134.00 | 145.77 | 131.33 | 144.92 | +12.446% | 4,330,680 | +1.718% | |
| 2026-06-10 | 133.10 | 139.00 | 127.94 | 128.88 | -4.071% | 2,902,933 | +14.378% | |
| 2026-06-09 | 136.34 | 142.17 | 123.77 | 134.35 | +1.236% | 3,564,729 | +9.721% | |
| 2026-06-08 | 133.08 | 135.46 | 129.53 | 132.71 | +5.821% | 2,739,709 | +11.077% | |
| 2026-06-05 | 134.13 | 136.04 | 124.44 | 125.41 | -10.345% | 4,669,474 | +17.542% | |
| 2026-06-04 | 137.76 | 144.16 | 135.59 | 139.88 | -0.321% | 2,353,831 | +5.383% | |
| 2026-06-03 | 143.59 | 147.38 | 140.05 | 140.33 | -1.812% | 2,272,631 | +5.045% | |
| 2026-06-02 | 137.34 | 143.94 | 135.73 | 142.92 | +5.297% | 4,248,051 | +3.142% | |
| 2026-06-01 | 136.94 | 138.69 | 134.01 | 135.73 | -2.205% | 2,027,965 | +8.605% | |
| 2026-05-29 | 140.52 | 141.98 | 136.60 | 138.79 | +0.253% | 2,732,689 | +6.211% | |
| 2026-05-28 | 139.36 | 141.00 | 133.29 | 138.44 | -1.114% | 2,248,494 | +6.479% | |
| 2026-05-27 | 149.23 | 149.31 | 136.43 | 140.00 | -1.492% | 2,877,377 | +5.293% | |
| 2026-05-26 | 139.23 | 143.26 | 136.80 | 142.12 | +5.056% | 2,751,874 | +3.722% | |
| 2026-05-22 | 132.20 | 136.13 | 130.51 | 135.28 | +2.961% | 2,227,854 | +8.967% | |
| 2026-05-21 | 127.70 | 132.55 | 125.13 | 131.39 | +2.890% | 3,015,900 | +12.193% | |
| 2026-05-20 | 126.50 | 128.39 | 124.42 | 127.70 | +2.801% | 4,358,683 | +15.435% | |
| 2026-05-19 | 123.04 | 126.83 | 122.00 | 124.22 | -2.350% | 3,105,719 | +18.668% | |
| 2026-05-18 | 135.22 | 136.25 | 125.10 | 127.21 | -4.404% | 3,260,957 | +15.879% | |
| 2026-05-15 | 134.67 | 134.97 | 132.00 | 133.07 | -4.445% | 3,276,263 | +10.776% | |
| 2026-05-14 | 144.57 | 145.44 | 138.60 | 139.26 | -3.985% | 3,084,517 | +5.852% | |
| 2026-05-13 | 148.06 | 148.74 | 143.00 | 145.04 | -0.186% | 2,369,419 | +1.634% | |
| 2026-05-12 | 146.59 | 146.94 | 138.18 | 145.31 | -2.575% | 2,864,513 | +1.445% | |
| 2026-05-11 | 148.03 | 149.73 | 146.41 | 149.15 | +0.027% | 3,159,921 | -1.167% | |
| 2026-05-08 | 151.52 | 152.38 | 146.26 | 149.11 | +0.982% | 3,012,665 | -1.140% | |
| 2026-05-07 | 155.99 | 156.42 | 145.39 | 147.66 | -5.261% | 2,915,251 | -0.169% | |
| 2026-05-06 | 152.73 | 156.43 | 147.95 | 155.86 | +4.401% | 3,007,535 | -5.422% | |
| 2026-05-05 | 142.98 | 150.00 | 140.00 | 149.29 | +7.434% | 3,296,783 | -1.259% | |
| 2026-05-04 | 142.39 | 143.50 | 134.86 | 138.96 | -2.340% | 2,580,352 | +6.081% | |
| 2026-05-01 | 140.78 | 142.50 | 138.27 | 142.29 | +0.644% | 4,200,321 | +3.598% | |
| 2026-04-30 | 150.00 | 150.00 | 138.66 | 141.38 | -5.349% | 6,495,320 | +4.265% | |
| 2026-04-29 | 146.57 | 149.80 | 144.75 | 149.37 | +3.213% | 3,629,412 | -1.312% | Div $0.100 |
| 2026-04-28 | 149.44 | 151.16 | 142.61 | 144.72 | -7.492% | 3,990,606 | +1.859% | |
| 2026-04-27 | 156.18 | 157.63 | 149.49 | 156.44 | +0.295% | 2,865,341 | -5.772% | |
| 2026-04-24 | 153.92 | 159.15 | 151.17 | 155.98 | +4.453% | 4,337,415 | -5.494% | |
| 2026-04-23 | 148.78 | 151.28 | 144.44 | 149.33 | +0.946% | 3,446,923 | -1.286% | |
| 2026-04-22 | 151.21 | 151.99 | 146.48 | 147.93 | +0.639% | 2,637,916 | -0.352% | |
| 2026-04-21 | 150.00 | 151.90 | 145.94 | 146.99 | -1.296% | 2,997,454 | +0.286% | |
| 2026-04-20 | 145.67 | 149.17 | 144.80 | 148.92 | +1.958% | 2,259,376 | -1.014% | |
| 2026-04-17 | 139.52 | 146.46 | 139.40 | 146.06 | +7.460% | 2,476,809 | +0.924% | |
| 2026-04-16 | 136.70 | 138.40 | 135.23 | 135.92 | -0.785% | 1,886,898 | +8.454% | |
| 2026-04-15 | 136.96 | 137.81 | 134.06 | 137.00 | -0.324% | 1,887,169 | +7.602% | |
| 2026-04-14 | 139.60 | 140.81 | 137.15 | 137.44 | -0.456% | 2,178,778 | +7.254% | |
| 2026-04-13 | 133.83 | 138.42 | 133.55 | 138.07 | +2.032% | 1,683,043 | +6.765% | |
| 2026-04-10 | 134.06 | 136.68 | 133.27 | 135.32 | +2.028% | 2,699,017 | +8.934% | |
| 2026-04-09 | 129.51 | 133.05 | 127.35 | 132.63 | +2.338% | 1,915,298 | +11.144% | |
| 2026-04-08 | 128.08 | 130.82 | 126.08 | 129.60 | +9.321% | 3,723,755 | +13.742% | |
| 2026-04-07 | 115.91 | 118.95 | 114.28 | 118.55 | +2.481% | 1,617,764 | +24.344% | |
| 2026-04-06 | 116.59 | 117.97 | 113.92 | 115.68 | -0.619% | 1,747,749 | +27.429% | |
| 2026-04-02 | 113.59 | 119.78 | 112.88 | 116.40 | -1.946% | 1,552,901 | +26.641% | |
| 2026-04-01 | 118.91 | 121.85 | 117.91 | 118.71 | +1.254% | 2,195,067 | +24.177% | |
| 2026-03-31 | 110.39 | 117.98 | 109.98 | 117.24 | +7.916% | 2,960,972 | +25.734% | |
| 2026-03-30 | 115.50 | 115.50 | 107.25 | 108.64 | -4.358% | 2,714,641 | +35.687% | |
| 2026-03-27 | 113.25 | 116.05 | 111.33 | 113.59 | -1.866% | 2,080,839 | +29.774% | |
| 2026-03-26 | 120.49 | 122.10 | 115.42 | 115.75 | -6.032% | 2,102,758 | +27.352% | |
| 2026-03-25 | 123.81 | 124.29 | 120.84 | 123.18 | +1.241% | 1,476,686 | +19.670% | |
| 2026-03-24 | 114.48 | 122.39 | 114.23 | 121.67 | +5.791% | 1,790,133 | +21.156% | |
| 2026-03-23 | 119.97 | 120.86 | 114.91 | 115.01 | +0.305% | 2,004,167 | +28.171% | |
| 2026-03-20 | 115.27 | 116.24 | 111.15 | 114.66 | -1.036% | 3,583,684 | +28.563% | |
| 2026-03-19 | 111.68 | 116.99 | 110.01 | 115.86 | +0.242% | 1,566,723 | +27.231% | |
| 2026-03-18 | 116.08 | 117.47 | 114.27 | 115.58 | -0.431% | 1,618,709 | +27.539% | |
| 2026-03-17 | 112.51 | 116.39 | 111.88 | 116.08 | +3.977% | 1,608,393 | +26.990% | |
| 2026-03-16 | 111.24 | 113.19 | 110.16 | 111.64 | +3.103% | 2,642,060 | +32.040% | |
| 2026-03-13 | 111.70 | 113.09 | 107.48 | 108.28 | -1.546% | 3,106,540 | +36.138% | |
| 2026-03-12 | 113.25 | 114.78 | 108.21 | 109.98 | -5.337% | 2,610,561 | +34.033% | |
| 2026-03-11 | 117.08 | 119.11 | 114.86 | 116.18 | -0.599% | 2,279,828 | +26.881% | |
| 2026-03-10 | 119.45 | 121.61 | 116.62 | 116.88 | -0.392% | 2,175,481 | +26.121% | |
| 2026-03-09 | 110.73 | 117.44 | 108.15 | 117.34 | +4.358% | 3,016,653 | +25.626% | |
| 2026-03-06 | 119.94 | 120.53 | 112.26 | 112.44 | -9.745% | 3,102,393 | +31.101% | |
| 2026-03-05 | 126.63 | 129.44 | 122.26 | 124.58 | -3.426% | 2,334,349 | +18.326% | |
| 2026-03-04 | 128.71 | 129.96 | 125.56 | 129.00 | +1.743% | 2,406,904 | +14.271% | |
| 2026-03-03 | 129.23 | 130.25 | 125.05 | 126.79 | -6.428% | 2,851,471 | +16.263% | |
| 2026-03-02 | 129.22 | 135.74 | 127.50 | 135.50 | +2.303% | 1,921,509 | +8.790% | |
| 2026-02-27 | 129.31 | 132.60 | 128.56 | 132.45 | +0.189% | 2,877,438 | +11.295% | |
| 2026-02-26 | 137.65 | 139.85 | 129.56 | 132.20 | -3.743% | 2,419,776 | +11.505% | |
| 2026-02-25 | 138.70 | 139.50 | 135.88 | 137.34 | +0.785% | 1,526,427 | +7.332% | |
| 2026-02-24 | 137.95 | 142.50 | 136.17 | 136.27 | -0.110% | 2,435,948 | +8.175% | |
| 2026-02-23 | 134.49 | 136.94 | 132.33 | 136.42 | +1.435% | 2,537,878 | +8.056% | |
| 2026-02-20 | 131.49 | 136.18 | 131.49 | 134.49 | +1.372% | 2,325,749 | +9.607% | |
| 2026-02-19 | 130.14 | 133.00 | 129.90 | 132.67 | +0.591% | 1,366,331 | +11.110% | |
| 2026-02-18 | 129.75 | 133.20 | 128.04 | 131.89 | +1.798% | 1,974,583 | +11.767% | |
| 2026-02-17 | 129.05 | 130.77 | 125.55 | 129.56 | -1.423% | 1,871,541 | +13.777% | |
| 2026-02-13 | 130.09 | 135.00 | 127.67 | 131.43 | +0.405% | 2,811,539 | +12.159% | |
| 2026-02-12 | 137.51 | 138.41 | 126.16 | 130.90 | -5.000% | 3,658,310 | +12.613% | |
| 2026-02-11 | 136.93 | 138.99 | 132.66 | 137.79 | +3.260% | 3,662,810 | +6.982% | |
| 2026-02-10 | 129.14 | 137.05 | 120.19 | 133.44 | +9.029% | 7,130,204 | +10.469% | |
| 2026-02-09 | 122.18 | 123.67 | 120.66 | 122.39 | +0.016% | 4,478,620 | +20.443% | |
| 2026-02-06 | 112.67 | 122.78 | 112.13 | 122.37 | +10.913% | 4,445,767 | +20.463% | |
| 2026-02-05 | 111.60 | 113.58 | 109.17 | 110.33 | -1.850% | 3,882,730 | +33.608% | |
| 2026-02-04 | 112.03 | 116.60 | 108.56 | 112.41 | -1.135% | 5,902,696 | +31.136% | |
| 2026-02-03 | 120.10 | 121.92 | 111.48 | 113.70 | -4.838% | 4,982,946 | +29.648% | |
| 2026-02-02 | 115.01 | 121.49 | 115.01 | 119.48 | +1.194% | 3,052,348 | +23.376% | |
| 2026-01-30 | 120.83 | 122.63 | 117.74 | 118.07 | -3.781% | 3,061,614 | +24.850% | |
| 2026-01-29 | 121.61 | 122.96 | 116.49 | 122.71 | +1.707% | 3,355,503 | +20.129% | |
| 2026-01-28 | 121.21 | 124.00 | 120.48 | 120.65 | +0.199% | 3,873,231 | +22.180% | Div $0.100 |
| 2026-01-27 | 117.46 | 121.76 | 116.03 | 120.41 | +4.134% | 3,050,806 | +22.423% | |
| 2026-01-26 | 114.73 | 116.60 | 113.83 | 115.63 | +0.806% | 2,225,591 | +27.484% | |
| 2026-01-23 | 116.15 | 117.92 | 113.07 | 114.70 | -3.219% | 2,910,506 | +28.512% | |
| 2026-01-22 | 122.00 | 122.44 | 117.07 | 118.52 | -1.019% | 2,821,759 | +24.376% | |
| 2026-01-21 | 118.27 | 121.62 | 115.87 | 119.74 | +4.122% | 3,919,503 | +23.108% | |
| 2026-01-20 | 115.06 | 117.66 | 112.45 | 115.00 | -2.003% | 4,751,067 | +28.183% | |
| 2026-01-16 | 115.82 | 119.61 | 114.21 | 117.35 | +3.356% | 4,953,370 | +25.616% | |
| 2026-01-15 | 117.41 | 118.00 | 110.27 | 113.54 | +9.079% | 6,207,339 | +29.831% | |
| 2026-01-14 | 101.84 | 104.57 | 101.13 | 104.09 | +1.979% | 1,864,679 | +41.618% | |
| 2026-01-13 | 101.99 | 102.85 | 100.19 | 102.07 | +0.226% | 1,853,940 | +44.420% | |
| 2026-01-12 | 102.57 | 102.64 | 99.85 | 101.84 | -1.117% | 1,860,114 | +44.747% | |
| 2026-01-09 | 101.21 | 103.63 | 99.71 | 102.99 | +3.145% | 3,106,753 | +43.130% | |
| 2026-01-08 | 97.08 | 100.48 | 96.00 | 99.85 | +2.044% | 2,782,030 | +47.631% | |
| 2026-01-07 | 97.84 | 99.29 | 95.86 | 97.85 | -1.718% | 2,782,485 | +50.649% | |
| 2026-01-06 | 94.24 | 99.80 | 94.01 | 99.56 | +6.732% | 3,933,513 | +48.061% | |
| 2026-01-05 | 90.52 | 94.45 | 90.01 | 93.28 | +4.154% | 3,257,306 | +58.030% | |
| 2026-01-02 | 86.16 | 90.58 | 85.36 | 89.56 | +6.303% | 3,009,945 | +64.594% | |
| 2025-12-31 | 86.69 | 87.13 | 84.11 | 84.25 | -2.815% | 1,411,645 | +74.967% | |
| 2025-12-30 | 86.18 | 86.79 | 84.15 | 86.69 | +0.873% | 1,554,780 | +70.043% | |
| 2025-12-29 | 85.99 | 87.05 | 85.17 | 85.94 | -0.383% | 1,272,594 | +71.527% | |
| 2025-12-26 | 85.57 | 86.48 | 84.58 | 86.27 | +0.912% | 1,334,780 | +70.871% | |
| 2025-12-24 | 85.28 | 85.70 | 84.00 | 85.49 | +0.648% | 734,177 | +72.430% | |
| 2025-12-23 | 84.65 | 85.43 | 84.12 | 84.94 | -0.211% | 1,995,954 | +73.546% | |
| 2025-12-22 | 85.31 | 87.20 | 84.49 | 85.12 | +1.261% | 3,012,413 | +73.179% | |
| 2025-12-19 | 84.60 | 85.48 | 83.43 | 84.06 | -0.580% | 5,804,702 | +75.363% | |
| 2025-12-18 | 88.13 | 89.00 | 84.45 | 84.55 | -0.565% | 3,084,778 | +74.347% | |
| 2025-12-17 | 87.53 | 88.44 | 84.41 | 85.03 | -3.331% | 2,655,793 | +73.362% | |
| 2025-12-16 | 89.77 | 90.88 | 87.46 | 87.96 | -2.180% | 3,597,756 | +67.588% | |
| 2025-12-15 | 89.71 | 91.06 | 88.21 | 89.92 | -2.842% | 2,589,289 | +63.935% | |
| 2025-12-12 | 95.33 | 96.09 | 91.20 | 92.55 | -3.584% | 3,665,411 | +59.276% | |
| 2025-12-11 | 93.33 | 96.07 | 92.87 | 95.99 | +1.330% | 2,199,621 | +53.568% | |
| 2025-12-10 | 92.34 | 95.65 | 91.21 | 94.73 | +2.311% | 2,714,514 | +55.611% | |
| 2025-12-09 | 88.15 | 93.13 | 87.43 | 92.59 | +3.917% | 2,369,851 | +59.207% | |
| 2025-12-08 | 89.55 | 91.50 | 88.11 | 89.10 | -0.056% | 2,799,372 | +65.443% | |
| 2025-12-05 | 89.03 | 90.20 | 88.32 | 89.15 | +1.146% | 2,704,755 | +65.351% | |
| 2025-12-04 | 85.90 | 88.32 | 85.47 | 88.14 | +2.168% | 2,700,299 | +67.245% | |
| 2025-12-03 | 79.71 | 86.61 | 79.00 | 86.27 | +8.081% | 3,707,647 | +70.871% | |
| 2025-12-02 | 77.16 | 80.72 | 76.92 | 79.82 | +4.627% | 2,809,323 | +84.678% | |
| 2025-12-01 | 75.96 | 77.79 | 75.53 | 76.29 | -1.102% | 1,835,075 | +93.223% | |
| 2025-11-28 | 75.79 | 77.43 | 75.15 | 77.14 | +2.744% | 1,202,537 | +91.094% | |
| 2025-11-26 | 74.79 | 76.61 | 74.39 | 75.08 | +1.845% | 1,983,068 | +96.337% | |
| 2025-11-25 | 73.46 | 74.46 | 72.23 | 73.72 | -0.365% | 3,170,518 | +99.959% | |
| 2025-11-24 | 73.66 | 75.13 | 72.66 | 73.99 | +0.448% | 3,453,517 | +99.230% | |
| 2025-11-21 | 69.37 | 74.72 | 69.06 | 73.66 | +7.064% | 3,420,423 | +100.122% | |
| 2025-11-20 | 75.55 | 75.81 | 67.97 | 68.80 | -6.731% | 3,604,763 | +114.259% | |
| 2025-11-19 | 73.50 | 74.20 | 72.20 | 73.77 | +1.381% | 3,371,544 | +99.837% | |
| 2025-11-18 | 73.85 | 74.15 | 71.51 | 72.76 | -2.714% | 3,517,931 | +102.598% | |
| 2025-11-17 | 77.43 | 78.00 | 73.06 | 74.79 | -4.458% | 3,824,438 | +97.099% | |
| 2025-11-14 | 77.82 | 80.95 | 76.52 | 78.28 | -3.430% | 2,790,745 | +88.311% | |
| 2025-11-13 | 82.78 | 83.81 | 79.38 | 81.06 | -3.546% | 2,648,911 | +81.853% | |
| 2025-11-12 | 84.92 | 85.40 | 82.93 | 84.04 | +0.430% | 2,214,111 | +75.405% | |
| 2025-11-11 | 85.60 | 85.78 | 83.08 | 83.68 | -2.652% | 2,057,116 | +76.159% | |
| 2025-11-10 | 89.00 | 89.00 | 85.42 | 85.96 | -0.819% | 2,048,065 | +71.487% | |
| 2025-11-07 | 83.67 | 86.74 | 82.08 | 86.67 | +1.132% | 2,311,342 | +70.082% | |
| 2025-11-06 | 88.41 | 89.73 | 85.03 | 85.70 | -3.164% | 2,289,713 | +72.007% | |
| 2025-11-05 | 87.51 | 90.47 | 87.05 | 88.50 | +2.359% | 2,293,073 | +66.565% | |
| 2025-11-04 | 87.74 | 89.72 | 86.14 | 86.46 | -5.384% | 2,557,836 | +70.495% | |
| 2025-11-03 | 90.95 | 93.63 | 90.78 | 91.38 | -0.207% | 2,498,765 | +61.315% | |
| 2025-10-31 | 87.50 | 92.80 | 86.98 | 91.57 | +4.651% | 3,065,945 | +60.981% | |
| 2025-10-30 | 91.46 | 92.70 | 85.21 | 87.50 | -7.447% | 3,778,488 | +68.469% | |
| 2025-10-29 | 92.96 | 98.23 | 92.95 | 94.54 | +3.086% | 3,775,949 | +55.923% | Div $0.100 |
| 2025-10-28 | 93.60 | 93.62 | 90.59 | 91.71 | -2.767% | 2,039,906 | +60.735% | |
| 2025-10-27 | 93.95 | 94.59 | 92.78 | 94.32 | +3.059% | 1,884,089 | +56.287% | |
| 2025-10-24 | 92.39 | 93.63 | 91.41 | 91.52 | +0.848% | 1,963,978 | +61.069% | |
| 2025-10-23 | 87.99 | 91.53 | 87.58 | 90.75 | +2.184% | 2,043,880 | +62.435% | |
| 2025-10-22 | 91.12 | 92.21 | 87.00 | 88.81 | -4.165% | 2,389,963 | +65.984% | |
| 2025-10-21 | 92.68 | 93.37 | 91.29 | 92.67 | +0.076% | 1,203,053 | +59.070% | |
| 2025-10-20 | 92.38 | 94.80 | 91.82 | 92.60 | +1.825% | 1,441,067 | +59.190% | |
| 2025-10-17 | 90.21 | 91.50 | 88.81 | 90.94 | +0.442% | 1,879,991 | +62.096% | |
| 2025-10-16 | 95.91 | 95.91 | 89.68 | 90.54 | -4.312% | 2,499,250 | +62.812% | |
| 2025-10-15 | 94.00 | 95.29 | 92.92 | 94.62 | +4.047% | 1,881,581 | +55.792% | |
| 2025-10-14 | 88.25 | 93.04 | 87.44 | 90.94 | -1.055% | 1,779,550 | +62.096% | |
| 2025-10-13 | 89.00 | 92.39 | 88.27 | 91.91 | +9.888% | 3,026,948 | +60.385% | |
| 2025-10-10 | 94.69 | 94.69 | 83.63 | 83.64 | -11.238% | 4,019,496 | +76.243% | |
| 2025-10-09 | 93.87 | 94.92 | 91.08 | 94.23 | -0.349% | 2,048,580 | +56.436% | |
| 2025-10-08 | 92.10 | 95.00 | 91.94 | 94.56 | +2.460% | 2,151,818 | +55.890% | |
| 2025-10-07 | 101.09 | 101.46 | 92.08 | 92.29 | -7.949% | 2,002,850 | +59.725% | |
| 2025-10-06 | 99.73 | 101.47 | 99.19 | 100.26 | +1.673% | 2,597,618 | +47.028% | |
| 2025-10-03 | 97.00 | 100.13 | 96.55 | 98.61 | +1.859% | 2,111,946 | +49.488% | |
| 2025-10-02 | 96.00 | 98.30 | 94.50 | 96.81 | +3.033% | 2,501,539 | +52.267% | |
| 2025-10-01 | 91.94 | 94.07 | 90.00 | 93.96 | +1.622% | 2,635,744 | +56.886% | |
| 2025-09-30 | 92.68 | 94.08 | 90.31 | 92.46 | -1.118% | 1,955,992 | +59.431% | |
| 2025-09-29 | 93.94 | 95.15 | 93.36 | 93.50 | +0.446% | 1,119,755 | +57.649% | |
| 2025-09-26 | 91.60 | 93.44 | 91.03 | 93.09 | +1.251% | 1,364,716 | +58.352% | |
| 2025-09-25 | 91.05 | 92.68 | 89.91 | 91.94 | -1.658% | 1,717,043 | +60.333% | |
| 2025-09-24 | 95.75 | 96.54 | 93.41 | 93.49 | -2.381% | 1,675,490 | +57.675% | |
| 2025-09-23 | 96.36 | 99.04 | 95.45 | 95.77 | -0.042% | 2,261,786 | +53.921% | |
| 2025-09-22 | 93.24 | 97.25 | 93.18 | 95.81 | +2.668% | 2,714,100 | +53.857% | |
| 2025-09-19 | 96.78 | 96.95 | 92.89 | 93.32 | -2.761% | 6,085,343 | +57.962% | |
| 2025-09-18 | 95.52 | 97.63 | 94.39 | 95.97 | +4.202% | 4,114,083 | +53.600% | |
| 2025-09-17 | 92.18 | 94.93 | 90.24 | 92.10 | -0.551% | 2,156,373 | +60.054% | |
| 2025-09-16 | 91.25 | 92.95 | 90.27 | 92.61 | +2.695% | 2,473,314 | +59.173% | |
| 2025-09-15 | 87.98 | 90.27 | 87.77 | 90.18 | +3.358% | 2,772,590 | +63.462% | |
| 2025-09-12 | 83.63 | 88.08 | 83.18 | 87.25 | +4.453% | 3,634,451 | +68.951% | |
| 2025-09-11 | 80.19 | 83.69 | 79.38 | 83.53 | +5.162% | 2,919,636 | +76.476% | |
| 2025-09-10 | 81.26 | 82.05 | 78.17 | 79.43 | -2.204% | 2,161,826 | +85.585% | |
| 2025-09-09 | 82.01 | 82.44 | 80.47 | 81.22 | -1.120% | 1,285,972 | +81.495% | |
| 2025-09-08 | 82.43 | 82.58 | 80.83 | 82.14 | +0.195% | 1,248,228 | +79.462% | |
| 2025-09-05 | 79.94 | 82.89 | 79.76 | 81.98 | +2.925% | 1,784,526 | +79.812% | |
| 2025-09-04 | 79.01 | 79.81 | 77.01 | 79.65 | +0.214% | 2,011,266 | +85.072% | |
| 2025-09-03 | 82.64 | 82.64 | 78.29 | 79.48 | -3.002% | 1,870,870 | +85.468% | |
| 2025-09-02 | 80.68 | 82.09 | 80.20 | 81.94 | -2.150% | 2,017,639 | +79.900% | |
| 2025-08-29 | 83.17 | 85.05 | 82.66 | 83.74 | -0.143% | 3,196,522 | +76.033% | |
| 2025-08-28 | 84.92 | 85.83 | 82.36 | 83.86 | -0.167% | 4,020,228 | +75.781% | |
| 2025-08-27 | 85.79 | 86.35 | 83.69 | 84.00 | -1.904% | 2,890,489 | +75.488% | |
| 2025-08-26 | 86.92 | 88.74 | 85.53 | 85.63 | -1.291% | 3,978,942 | +72.148% | |
| 2025-08-25 | 87.54 | 87.76 | 86.54 | 86.75 | -1.151% | 1,933,510 | +69.925% | |
| 2025-08-22 | 82.91 | 88.80 | 82.57 | 87.76 | +6.907% | 3,684,307 | +67.969% | |
| 2025-08-21 | 79.01 | 82.44 | 79.01 | 82.09 | +3.375% | 2,652,984 | +79.571% | |
| 2025-08-20 | 80.24 | 80.70 | 77.01 | 79.41 | -1.317% | 2,998,005 | +85.632% | |
| 2025-08-19 | 80.11 | 81.75 | 79.42 | 80.47 | +2.627% | 2,909,069 | +83.186% | |
| 2025-08-18 | 79.32 | 80.48 | 78.18 | 78.41 | +1.673% | 1,932,491 | +87.999% | |
| 2025-08-15 | 77.83 | 78.45 | 76.37 | 77.12 | -2.219% | 2,142,381 | +91.144% | |
| 2025-08-14 | 78.46 | 79.61 | 77.00 | 78.87 | -1.264% | 1,821,713 | +86.902% | |
| 2025-08-13 | 76.02 | 80.11 | 75.76 | 79.88 | +5.147% | 1,980,177 | +84.539% | |
| 2025-08-12 | 73.14 | 76.40 | 72.09 | 75.97 | +5.470% | 3,003,595 | +94.037% | |
| 2025-08-11 | 74.04 | 75.13 | 71.87 | 72.03 | -1.518% | 1,917,066 | +104.651% | |
| 2025-08-08 | 73.98 | 74.15 | 72.69 | 73.14 | -0.395% | 1,793,385 | +101.545% | |
| 2025-08-07 | 74.68 | 75.75 | 72.43 | 73.43 | +1.661% | 1,812,225 | +100.749% | |
| 2025-08-06 | 72.78 | 73.05 | 70.35 | 72.23 | -1.513% | 3,043,911 | +104.084% | |
| 2025-08-05 | 73.87 | 74.22 | 72.18 | 73.34 | -0.461% | 3,024,914 | +100.995% | |
| 2025-08-04 | 76.00 | 76.32 | 73.51 | 73.68 | -2.617% | 2,895,051 | +100.068% | |
| 2025-08-01 | 75.70 | 76.68 | 72.94 | 75.66 | -3.569% | 5,561,091 | +94.832% | |
| 2025-07-31 | 78.29 | 80.42 | 77.44 | 78.46 | -1.109% | 6,322,852 | +87.879% | |
| 2025-07-30 | 83.86 | 86.90 | 78.99 | 79.34 | -14.550% | 7,788,292 | +85.795% | Div $0.100 |
| 2025-07-29 | 92.00 | 93.87 | 90.64 | 92.85 | +0.924% | 5,391,155 | +58.761% | |
| 2025-07-28 | 92.70 | 93.49 | 91.61 | 92.00 | +0.163% | 3,491,560 | +60.228% | |
| 2025-07-25 | 90.98 | 92.51 | 89.56 | 91.85 | +0.801% | 2,435,924 | +60.490% | |
| 2025-07-24 | 91.15 | 92.22 | 89.72 | 91.12 | -0.546% | 2,430,746 | +61.776% | |
| 2025-07-23 | 93.19 | 93.59 | 90.43 | 91.62 | -0.413% | 2,522,892 | +60.893% | |
| 2025-07-22 | 91.23 | 92.54 | 90.22 | 92.00 | +0.393% | 2,369,581 | +60.228% | |
| 2025-07-21 | 91.86 | 93.06 | 91.22 | 91.64 | +0.981% | 2,551,217 | +60.858% | |
| 2025-07-18 | 91.16 | 92.00 | 89.55 | 90.75 | +0.532% | 1,960,608 | +62.435% | |
| 2025-07-17 | 87.49 | 90.74 | 86.55 | 90.27 | +3.178% | 2,475,886 | +63.299% | |
| 2025-07-16 | 86.79 | 87.63 | 83.47 | 87.49 | +0.023% | 1,968,295 | +68.488% | |
| 2025-07-15 | 88.95 | 89.86 | 87.44 | 87.47 | +1.438% | 2,195,542 | +68.526% | |
| 2025-07-14 | 85.77 | 86.94 | 83.73 | 86.23 | -1.541% | 1,646,791 | +70.950% | |
| 2025-07-11 | 86.30 | 88.28 | 86.12 | 87.58 | -0.477% | 1,662,809 | +68.315% | |
| 2025-07-10 | 86.75 | 89.01 | 85.50 | 88.00 | +1.161% | 2,249,992 | +67.511% | |
| 2025-07-09 | 86.62 | 88.48 | 85.79 | 86.99 | -0.034% | 1,513,185 | +69.456% | |
| 2025-07-08 | 84.28 | 88.86 | 84.22 | 87.02 | +4.843% | 3,014,397 | +69.398% | |
| 2025-07-07 | 85.09 | 86.84 | 82.94 | 83.00 | -4.201% | 2,434,173 | +77.602% | |
| 2025-07-03 | 86.86 | 87.31 | 85.56 | 86.64 | +0.208% | 1,922,696 | +70.141% | |
| 2025-07-02 | 82.95 | 86.69 | 82.18 | 86.46 | +5.004% | 3,539,144 | +70.495% | |
| 2025-07-01 | 79.98 | 83.65 | 78.39 | 82.34 | +2.095% | 3,226,886 | +79.026% | |
| 2025-06-30 | 82.54 | 83.16 | 80.28 | 80.65 | -2.100% | 2,348,094 | +82.777% | |
| 2025-06-27 | 83.65 | 84.60 | 81.17 | 82.38 | -1.518% | 5,939,311 | +78.939% | |
| 2025-06-26 | 82.97 | 84.18 | 82.02 | 83.65 | +1.826% | 4,071,583 | +76.222% | |
| 2025-06-25 | 81.63 | 82.55 | 80.50 | 82.15 | +0.514% | 2,661,104 | +79.440% | |
| 2025-06-24 | 78.05 | 81.90 | 77.32 | 81.73 | +7.582% | 4,253,376 | +80.362% | |
| 2025-06-23 | 75.32 | 76.52 | 73.20 | 75.97 | +0.729% | 2,175,672 | +94.037% | |
| 2025-06-20 | 77.01 | 77.27 | 74.39 | 75.42 | -1.076% | 3,567,234 | +95.452% | |
| 2025-06-18 | 76.67 | 77.87 | 75.89 | 76.24 | -0.405% | 2,754,094 | +93.350% | |
| 2025-06-17 | 77.04 | 78.46 | 76.42 | 76.55 | -2.173% | 2,210,346 | +92.567% | |
| 2025-06-16 | 77.39 | 79.58 | 76.21 | 78.25 | +3.862% | 3,396,029 | +88.383% | |
| 2025-06-13 | 76.89 | 78.49 | 75.05 | 75.34 | -5.376% | 3,669,721 | +95.660% | |
| 2025-06-12 | 78.06 | 79.64 | 77.59 | 79.62 | +1.453% | 3,378,414 | +85.142% | |
| 2025-06-11 | 81.05 | 81.13 | 77.39 | 78.48 | -1.444% | 3,626,717 | +87.831% | |
| 2025-06-10 | 79.31 | 81.16 | 78.25 | 79.63 | +1.478% | 5,937,547 | +85.119% | |
| 2025-06-09 | 74.70 | 79.47 | 74.69 | 78.47 | +7.611% | 5,699,032 | +87.855% | |
| 2025-06-06 | 73.36 | 74.95 | 72.24 | 72.92 | +1.250% | 3,757,422 | +102.153% | |
| 2025-06-05 | 72.19 | 74.13 | 71.14 | 72.02 | -0.826% | 4,170,776 | +104.679% | |
| 2025-06-04 | 72.49 | 73.84 | 71.49 | 72.62 | +1.128% | 3,367,866 | +102.988% | |
| 2025-06-03 | 68.36 | 72.01 | 66.72 | 71.81 | +5.016% | 4,006,206 | +105.278% | |
| 2025-06-02 | 68.42 | 68.82 | 66.31 | 68.38 | -0.524% | 3,625,708 | +115.575% | |
| 2025-05-30 | 70.95 | 71.19 | 67.53 | 68.74 | -5.081% | 6,155,699 | +114.446% | |
| 2025-05-29 | 73.91 | 73.91 | 71.32 | 72.42 | -0.289% | 3,594,904 | +103.549% | |
| 2025-05-28 | 75.05 | 75.05 | 72.48 | 72.63 | 0.000% | 2,679,791 | +102.960% |