EXC
Exelon Corporation
stockNASDAQ
At CloseOct 13, 2026 3:59:59 PM EDT
42.33USD+0.499%(+0.21)5,642,975
Pre-marketOct 13, 2026 9:27:40 AM EDT
42.70USD+1.377%(+0.58)
After-hoursOct 13, 2026 4:46:30 PM EDT
42.16USD-0.402%(-0.17)
EXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 42.52 | 42.60 | 41.65 | 42.33 | +0.499% | 5,642,975 | 0.000% | |
| 2026-10-12 | 41.82 | 42.15 | 41.54 | 42.12 | +0.862% | 4,290,432 | +0.499% | |
| 2026-10-09 | 41.64 | 41.87 | 41.50 | 41.76 | +0.072% | 4,358,287 | +1.365% | |
| 2026-10-08 | 41.46 | 41.77 | 41.10 | 41.73 | +0.578% | 7,570,413 | +1.438% | |
| 2026-10-07 | 41.65 | 41.80 | 41.44 | 41.49 | -0.456% | 7,092,995 | +2.025% | |
| 2026-10-06 | 41.00 | 41.70 | 40.92 | 41.68 | +2.107% | 6,377,626 | +1.560% | |
| 2026-10-05 | 40.60 | 41.05 | 40.23 | 40.82 | +0.221% | 9,027,408 | +3.699% | |
| 2026-10-02 | 40.62 | 41.21 | 40.60 | 40.73 | +0.642% | 9,789,521 | +3.928% | |
| 2026-10-01 | 40.22 | 40.59 | 39.81 | 40.47 | +0.173% | 12,584,506 | +4.596% | |
| 2026-09-30 | 40.87 | 40.94 | 40.38 | 40.40 | -0.615% | 18,281,592 | +4.777% | |
| 2026-09-29 | 40.12 | 40.74 | 40.01 | 40.65 | +0.818% | 14,505,988 | +4.133% | |
| 2026-09-28 | 40.34 | 40.43 | 39.99 | 40.32 | -0.050% | 7,470,551 | +4.985% | |
| 2026-09-25 | 40.13 | 40.38 | 39.73 | 40.34 | +0.348% | 6,910,496 | +4.933% | |
| 2026-09-24 | 40.72 | 40.92 | 40.16 | 40.20 | -1.204% | 8,098,100 | +5.299% | |
| 2026-09-23 | 41.57 | 41.62 | 40.62 | 40.69 | -2.656% | 7,039,362 | +4.030% | |
| 2026-09-22 | 41.88 | 42.08 | 41.72 | 41.80 | -0.429% | 4,545,484 | +1.268% | |
| 2026-09-21 | 41.91 | 42.23 | 41.84 | 41.98 | -0.214% | 6,379,329 | +0.834% | |
| 2026-09-18 | 42.52 | 42.54 | 42.01 | 42.07 | -1.337% | 11,201,514 | +0.618% | |
| 2026-09-17 | 42.57 | 42.72 | 42.23 | 42.64 | +0.471% | 5,585,149 | -0.727% | |
| 2026-09-16 | 42.28 | 42.75 | 42.28 | 42.44 | +0.581% | 5,348,003 | -0.259% | |
| 2026-09-15 | 42.87 | 42.95 | 42.13 | 42.20 | -1.229% | 5,493,278 | +0.320% | |
| 2026-09-14 | 43.35 | 43.55 | 42.60 | 42.72 | -1.019% | 5,434,491 | -0.913% | |
| 2026-09-11 | 43.76 | 43.84 | 43.04 | 43.16 | -0.530% | 4,644,230 | -1.923% | |
| 2026-09-10 | 43.73 | 43.98 | 43.32 | 43.39 | -0.709% | 12,461,739 | -2.443% | |
| 2026-09-09 | 43.91 | 44.07 | 43.48 | 43.70 | -0.569% | 7,625,241 | -3.135% | |
| 2026-09-08 | 43.50 | 44.33 | 43.50 | 43.95 | +0.710% | 9,174,215 | -3.686% | |
| 2026-09-04 | 43.80 | 44.17 | 43.51 | 43.64 | -1.999% | 8,370,025 | -3.002% | Div $0.420 |
| 2026-09-03 | 44.06 | 44.59 | 44.06 | 44.53 | +1.274% | 11,710,713 | -4.940% | |
| 2026-09-02 | 43.66 | 44.06 | 43.22 | 43.97 | +0.319% | 11,922,119 | -3.730% | |
| 2026-09-01 | 43.83 | 44.23 | 43.55 | 43.83 | +0.252% | 7,324,248 | -3.422% | |
| 2026-08-31 | 43.80 | 43.82 | 43.04 | 43.72 | -0.478% | 9,488,610 | -3.179% | |
| 2026-08-28 | 44.25 | 44.43 | 43.67 | 43.93 | -0.068% | 5,471,802 | -3.642% | |
| 2026-08-27 | 44.03 | 44.10 | 43.61 | 43.96 | -1.080% | 5,294,744 | -3.708% | |
| 2026-08-26 | 44.13 | 44.51 | 44.01 | 44.44 | +0.293% | 6,181,422 | -4.748% | |
| 2026-08-25 | 44.27 | 44.44 | 43.87 | 44.31 | -0.068% | 5,181,302 | -4.469% | |
| 2026-08-24 | 43.98 | 44.41 | 43.80 | 44.34 | +1.279% | 4,871,837 | -4.533% | |
| 2026-08-21 | 45.44 | 45.44 | 43.75 | 43.78 | -2.841% | 5,325,065 | -3.312% | |
| 2026-08-20 | 45.16 | 45.72 | 45.01 | 45.06 | -0.530% | 4,863,435 | -6.059% | |
| 2026-08-19 | 45.71 | 45.95 | 45.16 | 45.30 | -0.022% | 4,844,477 | -6.556% | |
| 2026-08-18 | 46.24 | 46.43 | 45.29 | 45.31 | -0.571% | 7,126,896 | -6.577% | |
| 2026-08-17 | 45.67 | 45.76 | 45.21 | 45.57 | -0.632% | 4,994,039 | -7.110% | |
| 2026-08-14 | 45.48 | 45.99 | 45.48 | 45.86 | +0.570% | 3,934,900 | -7.697% | |
| 2026-08-13 | 45.44 | 45.77 | 45.35 | 45.60 | +0.840% | 4,000,430 | -7.171% | |
| 2026-08-12 | 44.92 | 45.24 | 44.78 | 45.22 | +0.780% | 4,379,152 | -6.391% | |
| 2026-08-11 | 44.35 | 45.04 | 44.34 | 44.87 | +0.831% | 5,780,049 | -5.661% | |
| 2026-08-10 | 45.32 | 45.41 | 44.45 | 44.50 | -2.434% | 6,814,004 | -4.876% | |
| 2026-08-07 | 45.11 | 45.88 | 44.77 | 45.61 | +0.640% | 6,992,728 | -7.191% | |
| 2026-08-06 | 46.11 | 46.27 | 44.92 | 45.32 | -0.962% | 6,588,920 | -6.598% | |
| 2026-08-05 | 45.83 | 45.90 | 45.20 | 45.76 | -0.175% | 7,053,217 | -7.496% | |
| 2026-08-04 | 45.56 | 46.00 | 44.88 | 45.84 | +0.460% | 10,292,878 | -7.657% | |
| 2026-08-03 | 45.88 | 46.26 | 45.23 | 45.63 | -0.415% | 6,519,168 | -7.232% | |
| 2026-07-31 | 45.52 | 46.15 | 45.41 | 45.82 | +0.527% | 10,047,854 | -7.617% | |
| 2026-07-30 | 46.54 | 46.71 | 44.73 | 45.58 | -3.083% | 18,555,104 | -7.130% | |
| 2026-07-29 | 47.52 | 47.64 | 46.60 | 47.03 | -0.592% | 8,615,705 | -9.994% | |
| 2026-07-28 | 47.67 | 48.48 | 47.28 | 47.31 | +0.339% | 9,587,169 | -10.526% | |
| 2026-07-27 | 47.28 | 47.92 | 47.05 | 47.15 | -0.799% | 6,567,939 | -10.223% | |
| 2026-07-24 | 47.31 | 47.87 | 47.16 | 47.53 | +0.529% | 5,731,596 | -10.940% | |
| 2026-07-23 | 46.43 | 47.42 | 46.41 | 47.28 | +1.242% | 8,026,899 | -10.470% | |
| 2026-07-22 | 46.34 | 46.83 | 46.05 | 46.70 | +1.765% | 11,745,908 | -9.358% | |
| 2026-07-21 | 45.75 | 46.03 | 45.51 | 45.89 | -0.152% | 13,239,915 | -7.758% | |
| 2026-07-20 | 46.45 | 46.72 | 45.74 | 45.96 | -0.649% | 5,752,901 | -7.898% | |
| 2026-07-17 | 47.56 | 47.73 | 46.16 | 46.26 | -1.133% | 6,194,413 | -8.495% | |
| 2026-07-16 | 46.01 | 46.86 | 45.91 | 46.79 | +2.296% | 9,593,198 | -9.532% | |
| 2026-07-15 | 46.66 | 46.96 | 45.65 | 45.74 | -2.515% | 8,751,193 | -7.455% | |
| 2026-07-14 | 47.45 | 47.47 | 46.74 | 46.92 | -0.361% | 5,518,022 | -9.783% | |
| 2026-07-13 | 46.96 | 47.41 | 46.86 | 47.09 | +0.620% | 6,721,663 | -10.108% | |
| 2026-07-10 | 46.46 | 46.98 | 46.40 | 46.80 | +0.906% | 7,943,507 | -9.551% | |
| 2026-07-09 | 47.05 | 47.43 | 46.15 | 46.38 | -1.904% | 13,193,465 | -8.732% | |
| 2026-07-08 | 47.93 | 48.09 | 47.22 | 47.28 | -0.610% | 7,727,294 | -10.470% | |
| 2026-07-07 | 47.76 | 48.54 | 47.50 | 47.57 | +1.105% | 10,153,048 | -11.015% | |
| 2026-07-06 | 47.65 | 47.78 | 46.93 | 47.05 | -1.734% | 10,012,496 | -10.032% | |
| 2026-07-02 | 46.55 | 47.95 | 46.47 | 47.88 | +3.502% | 12,710,110 | -11.591% | |
| 2026-07-01 | 46.61 | 46.72 | 46.07 | 46.26 | -0.772% | 10,056,845 | -8.495% | |
| 2026-06-30 | 47.05 | 47.10 | 46.50 | 46.62 | -1.124% | 9,591,403 | -9.202% | |
| 2026-06-29 | 47.51 | 47.52 | 46.86 | 47.15 | -0.527% | 8,001,964 | -10.223% | |
| 2026-06-26 | 47.24 | 47.45 | 47.04 | 47.40 | +1.390% | 15,024,672 | -10.696% | |
| 2026-06-25 | 47.13 | 47.51 | 46.60 | 46.75 | -0.320% | 9,399,138 | -9.455% | |
| 2026-06-24 | 46.88 | 47.16 | 46.30 | 46.90 | +0.601% | 9,585,541 | -9.744% | |
| 2026-06-23 | 46.30 | 46.84 | 45.93 | 46.62 | +1.480% | 8,580,768 | -9.202% | |
| 2026-06-22 | 45.99 | 46.44 | 45.68 | 45.94 | +0.284% | 10,142,732 | -7.858% | |
| 2026-06-18 | 45.56 | 46.26 | 45.45 | 45.81 | +0.549% | 13,771,526 | -7.597% | |
| 2026-06-17 | 46.29 | 46.56 | 45.20 | 45.56 | -2.211% | 9,068,247 | -7.090% | |
| 2026-06-16 | 46.35 | 47.01 | 46.15 | 46.59 | +0.888% | 7,301,110 | -9.144% | |
| 2026-06-15 | 46.10 | 46.58 | 45.42 | 46.18 | -0.065% | 6,809,593 | -8.337% | |
| 2026-06-12 | 45.62 | 46.40 | 45.62 | 46.21 | +1.538% | 6,380,005 | -8.396% | |
| 2026-06-11 | 45.69 | 46.07 | 45.46 | 45.51 | -0.219% | 7,428,054 | -6.987% | |
| 2026-06-10 | 45.33 | 45.84 | 45.05 | 45.61 | +0.618% | 6,707,744 | -7.191% | |
| 2026-06-09 | 44.93 | 45.66 | 44.60 | 45.33 | +1.183% | 8,412,461 | -6.618% | |
| 2026-06-08 | 45.42 | 45.55 | 44.72 | 44.80 | -2.077% | 7,281,398 | -5.513% | |
| 2026-06-05 | 44.90 | 46.03 | 44.76 | 45.75 | +2.510% | 8,491,421 | -7.475% | |
| 2026-06-04 | 45.13 | 45.16 | 44.15 | 44.63 | -0.998% | 8,278,534 | -5.153% | Div $0.420 |
| 2026-06-03 | 45.03 | 46.13 | 44.95 | 45.08 | +0.178% | 11,614,375 | -6.100% | |
| 2026-06-02 | 44.78 | 45.31 | 44.75 | 45.00 | +0.649% | 6,411,031 | -5.933% | |
| 2026-06-01 | 45.31 | 45.44 | 44.59 | 44.71 | -2.038% | 8,100,824 | -5.323% | |
| 2026-05-29 | 45.61 | 45.82 | 45.31 | 45.64 | +0.132% | 16,419,438 | -7.252% | |
| 2026-05-28 | 46.19 | 46.70 | 45.54 | 45.58 | -1.321% | 8,027,026 | -7.130% | |
| 2026-05-27 | 45.82 | 46.35 | 45.66 | 46.19 | +0.348% | 7,489,748 | -8.357% | |
| 2026-05-26 | 46.21 | 46.51 | 45.92 | 46.03 | -0.433% | 9,208,702 | -8.038% | |
| 2026-05-22 | 45.22 | 46.38 | 45.22 | 46.23 | +1.940% | 9,230,677 | -8.436% | |
| 2026-05-21 | 44.87 | 45.42 | 44.70 | 45.35 | +1.070% | 7,837,851 | -6.659% | |
| 2026-05-20 | 44.71 | 45.16 | 44.62 | 44.87 | +0.560% | 4,628,395 | -5.661% | |
| 2026-05-19 | 43.94 | 44.69 | 43.79 | 44.62 | +1.478% | 6,265,781 | -5.132% | |
| 2026-05-18 | 43.56 | 44.17 | 43.56 | 43.97 | +1.360% | 7,059,066 | -3.730% | |
| 2026-05-15 | 44.40 | 44.46 | 43.27 | 43.38 | -2.297% | 9,505,027 | -2.420% | |
| 2026-05-14 | 44.29 | 44.58 | 44.15 | 44.40 | +0.294% | 7,031,902 | -4.662% | |
| 2026-05-13 | 44.50 | 44.61 | 43.91 | 44.27 | -1.578% | 9,424,616 | -4.382% | |
| 2026-05-12 | 44.19 | 45.13 | 44.05 | 44.98 | +1.788% | 7,919,112 | -5.892% | |
| 2026-05-11 | 44.08 | 44.51 | 44.03 | 44.19 | +0.638% | 6,027,582 | -4.209% | |
| 2026-05-08 | 44.51 | 44.75 | 43.87 | 43.91 | -1.126% | 5,518,298 | -3.598% | |
| 2026-05-07 | 44.80 | 44.90 | 44.16 | 44.41 | -1.355% | 9,412,749 | -4.684% | |
| 2026-05-06 | 46.75 | 46.89 | 44.99 | 45.02 | -2.512% | 11,530,463 | -5.975% | |
| 2026-05-05 | 46.58 | 46.74 | 46.04 | 46.18 | -0.923% | 10,023,527 | -8.337% | |
| 2026-05-04 | 46.03 | 46.75 | 45.98 | 46.61 | +0.237% | 6,900,692 | -9.183% | |
| 2026-05-01 | 46.22 | 47.01 | 45.96 | 46.50 | +1.109% | 7,146,087 | -8.968% | |
| 2026-04-30 | 46.90 | 47.68 | 45.68 | 45.99 | -2.191% | 19,253,335 | -7.958% | |
| 2026-04-29 | 46.78 | 47.16 | 46.59 | 47.02 | -0.043% | 10,641,474 | -9.974% | |
| 2026-04-28 | 46.91 | 47.20 | 46.65 | 47.04 | +0.966% | 4,205,646 | -10.013% | |
| 2026-04-27 | 46.92 | 47.23 | 46.57 | 46.59 | -0.703% | 5,251,524 | -9.144% | |
| 2026-04-24 | 46.44 | 47.01 | 46.21 | 46.92 | +0.364% | 7,274,458 | -9.783% | |
| 2026-04-23 | 46.38 | 46.80 | 46.19 | 46.75 | +1.941% | 5,834,979 | -9.455% | |
| 2026-04-22 | 46.58 | 47.01 | 45.63 | 45.86 | -0.886% | 6,850,130 | -7.697% | |
| 2026-04-21 | 46.43 | 46.61 | 46.08 | 46.27 | -0.280% | 10,098,930 | -8.515% | |
| 2026-04-20 | 46.69 | 47.36 | 46.30 | 46.40 | -1.319% | 8,529,922 | -8.772% | |
| 2026-04-17 | 46.06 | 47.13 | 45.77 | 47.02 | -1.198% | 15,403,910 | -9.974% | |
| 2026-04-16 | 47.66 | 48.07 | 46.90 | 47.59 | -0.606% | 9,621,678 | -11.053% | |
| 2026-04-15 | 48.36 | 48.54 | 47.80 | 47.88 | -1.603% | 8,638,656 | -11.591% | |
| 2026-04-14 | 47.96 | 48.66 | 47.73 | 48.66 | +1.059% | 8,853,387 | -13.009% | |
| 2026-04-13 | 48.51 | 48.66 | 48.01 | 48.15 | -0.865% | 5,722,712 | -12.087% | |
| 2026-04-10 | 49.20 | 49.31 | 48.45 | 48.57 | -1.760% | 5,643,978 | -12.847% | |
| 2026-04-09 | 49.10 | 50.11 | 49.10 | 49.44 | +0.549% | 7,686,008 | -14.381% | |
| 2026-04-08 | 49.02 | 49.25 | 48.38 | 49.17 | +0.245% | 6,442,364 | -13.911% | |
| 2026-04-07 | 48.80 | 49.43 | 48.80 | 49.05 | +0.225% | 4,546,512 | -13.700% | |
| 2026-04-06 | 49.00 | 49.45 | 48.89 | 48.94 | -0.791% | 5,509,173 | -13.506% | |
| 2026-04-02 | 49.11 | 49.47 | 48.96 | 49.33 | +0.921% | 5,839,664 | -14.190% | |
| 2026-04-01 | 48.82 | 49.15 | 48.33 | 48.88 | -0.286% | 6,654,688 | -13.400% | |
| 2026-03-31 | 49.19 | 49.25 | 48.38 | 49.02 | -0.183% | 9,325,362 | -13.647% | |
| 2026-03-30 | 48.70 | 49.41 | 48.42 | 49.11 | +1.635% | 6,474,500 | -13.806% | |
| 2026-03-27 | 48.48 | 48.89 | 48.16 | 48.32 | -0.165% | 6,439,483 | -12.397% | |
| 2026-03-26 | 47.94 | 48.53 | 47.67 | 48.40 | +1.531% | 7,886,126 | -12.541% | |
| 2026-03-25 | 47.59 | 48.06 | 47.34 | 47.67 | +0.804% | 5,483,478 | -11.202% | |
| 2026-03-24 | 47.01 | 47.79 | 46.94 | 47.29 | +0.254% | 6,663,212 | -10.488% | |
| 2026-03-23 | 46.77 | 47.45 | 46.45 | 47.17 | +1.572% | 6,493,522 | -10.261% | |
| 2026-03-20 | 47.51 | 48.11 | 46.18 | 46.44 | -3.270% | 15,404,712 | -8.850% | |
| 2026-03-19 | 49.45 | 49.57 | 47.85 | 48.01 | -2.518% | 8,764,968 | -11.831% | |
| 2026-03-18 | 49.76 | 49.88 | 49.20 | 49.25 | -1.579% | 9,315,655 | -14.051% | |
| 2026-03-17 | 50.55 | 50.65 | 49.92 | 50.04 | -0.497% | 9,969,137 | -15.408% | |
| 2026-03-16 | 50.19 | 50.33 | 49.80 | 50.29 | +0.943% | 7,549,027 | -15.828% | |
| 2026-03-13 | 49.92 | 50.38 | 49.67 | 49.82 | +0.687% | 8,886,209 | -15.034% | |
| 2026-03-12 | 48.60 | 49.84 | 48.43 | 49.48 | +1.310% | 11,373,852 | -14.450% | |
| 2026-03-11 | 48.85 | 49.09 | 48.75 | 48.84 | -0.347% | 8,209,378 | -13.329% | |
| 2026-03-10 | 48.90 | 49.24 | 48.52 | 49.01 | -0.265% | 7,466,387 | -13.630% | |
| 2026-03-09 | 49.22 | 49.34 | 48.67 | 49.14 | -0.446% | 7,478,506 | -13.858% | |
| 2026-03-06 | 48.50 | 49.47 | 48.33 | 49.36 | +1.210% | 12,403,003 | -14.242% | |
| 2026-03-05 | 48.93 | 49.08 | 48.03 | 48.77 | -0.975% | 15,932,648 | -13.205% | |
| 2026-03-04 | 48.92 | 49.40 | 48.53 | 49.25 | +0.592% | 11,787,793 | -14.051% | |
| 2026-03-03 | 49.17 | 49.34 | 47.74 | 48.96 | -0.427% | 10,190,653 | -13.542% | |
| 2026-03-02 | 49.05 | 49.52 | 49.04 | 49.17 | -0.606% | 9,159,995 | -13.911% | Div $0.420 |
| 2026-02-27 | 48.99 | 49.88 | 48.83 | 49.47 | +1.373% | 15,490,863 | -14.433% | |
| 2026-02-26 | 48.67 | 48.93 | 48.56 | 48.80 | +0.205% | 8,521,488 | -13.258% | |
| 2026-02-25 | 48.49 | 48.83 | 47.94 | 48.70 | +0.226% | 6,851,037 | -13.080% | |
| 2026-02-24 | 48.20 | 48.63 | 47.65 | 48.59 | +0.809% | 6,444,149 | -12.883% | |
| 2026-02-23 | 47.95 | 48.54 | 47.70 | 48.20 | +0.858% | 7,504,775 | -12.178% | |
| 2026-02-20 | 47.45 | 47.83 | 46.98 | 47.79 | +0.908% | 10,466,187 | -11.425% | |
| 2026-02-19 | 47.13 | 47.66 | 46.94 | 47.36 | +0.254% | 8,858,326 | -10.621% | |
| 2026-02-18 | 47.95 | 48.08 | 47.03 | 47.24 | -1.665% | 7,978,746 | -10.394% | |
| 2026-02-17 | 48.84 | 49.11 | 47.70 | 48.04 | -0.908% | 9,356,058 | -11.886% | |
| 2026-02-13 | 47.47 | 48.72 | 47.40 | 48.48 | +1.956% | 11,556,899 | -12.686% | |
| 2026-02-12 | 45.92 | 48.44 | 44.99 | 47.55 | +6.974% | 24,171,741 | -10.978% | |
| 2026-02-11 | 44.88 | 44.88 | 44.34 | 44.45 | -0.426% | 10,335,083 | -4.769% | |
| 2026-02-10 | 43.97 | 44.92 | 43.70 | 44.64 | +1.524% | 8,679,121 | -5.175% | |
| 2026-02-09 | 44.09 | 44.20 | 43.66 | 43.97 | -0.812% | 7,114,935 | -3.730% | |
| 2026-02-06 | 44.27 | 44.56 | 43.55 | 44.33 | +0.613% | 8,002,222 | -4.512% | |
| 2026-02-05 | 43.84 | 44.30 | 43.58 | 44.06 | +1.451% | 9,232,304 | -3.926% | |
| 2026-02-04 | 44.39 | 44.44 | 43.24 | 43.43 | -1.318% | 10,288,549 | -2.533% | |
| 2026-02-03 | 43.89 | 45.06 | 43.87 | 44.01 | +0.228% | 9,978,789 | -3.817% | |
| 2026-02-02 | 45.00 | 45.07 | 43.61 | 43.91 | -1.943% | 6,525,395 | -3.598% | |
| 2026-01-30 | 44.32 | 44.82 | 44.05 | 44.78 | +0.833% | 6,539,227 | -5.471% | |
| 2026-01-29 | 44.99 | 45.17 | 44.34 | 44.41 | -0.782% | 8,150,489 | -4.684% | |
| 2026-01-28 | 44.77 | 45.05 | 44.48 | 44.76 | -0.156% | 6,165,276 | -5.429% | |
| 2026-01-27 | 44.38 | 44.91 | 44.30 | 44.83 | +0.629% | 8,063,506 | -5.577% | |
| 2026-01-26 | 44.27 | 44.81 | 44.20 | 44.55 | +1.112% | 7,224,107 | -4.983% | |
| 2026-01-23 | 44.24 | 44.50 | 43.41 | 44.06 | -1.211% | 8,937,069 | -3.926% | |
| 2026-01-22 | 44.92 | 44.98 | 44.25 | 44.60 | -0.889% | 8,509,229 | -5.090% | |
| 2026-01-21 | 45.06 | 45.23 | 44.42 | 45.00 | +0.111% | 9,959,985 | -5.933% | |
| 2026-01-20 | 44.61 | 44.98 | 44.09 | 44.95 | +0.492% | 9,846,392 | -5.829% | |
| 2026-01-16 | 44.17 | 44.81 | 44.07 | 44.73 | +1.314% | 14,392,093 | -5.366% | |
| 2026-01-15 | 43.77 | 44.91 | 43.62 | 44.15 | +1.261% | 8,909,168 | -4.122% | |
| 2026-01-14 | 43.49 | 43.88 | 43.41 | 43.60 | +0.646% | 10,714,763 | -2.913% | |
| 2026-01-13 | 42.89 | 43.35 | 42.76 | 43.32 | +0.979% | 5,736,326 | -2.285% | |
| 2026-01-12 | 43.15 | 43.57 | 42.86 | 42.90 | -0.924% | 5,951,582 | -1.329% | |
| 2026-01-09 | 43.50 | 43.84 | 43.23 | 43.30 | -0.345% | 4,777,893 | -2.240% | |
| 2026-01-08 | 42.90 | 43.77 | 42.86 | 43.45 | +1.070% | 5,776,165 | -2.578% | |
| 2026-01-07 | 43.92 | 44.00 | 42.81 | 42.99 | -1.939% | 4,812,747 | -1.535% | |
| 2026-01-06 | 43.54 | 44.00 | 43.33 | 43.84 | +0.689% | 5,989,148 | -3.444% | |
| 2026-01-05 | 43.86 | 43.88 | 42.79 | 43.54 | -0.865% | 5,936,029 | -2.779% | |
| 2026-01-02 | 43.56 | 44.17 | 43.26 | 43.92 | +0.757% | 4,801,871 | -3.620% | |
| 2025-12-31 | 43.94 | 43.95 | 43.55 | 43.59 | -0.751% | 3,369,767 | -2.891% | |
| 2025-12-30 | 43.64 | 43.96 | 43.58 | 43.92 | +0.665% | 3,418,256 | -3.620% | |
| 2025-12-29 | 43.67 | 44.00 | 43.60 | 43.63 | +0.161% | 3,375,194 | -2.980% | |
| 2025-12-26 | 43.52 | 43.67 | 43.31 | 43.56 | +0.092% | 2,588,991 | -2.824% | |
| 2025-12-24 | 43.29 | 43.55 | 43.20 | 43.52 | +0.138% | 2,942,068 | -2.734% | |
| 2025-12-23 | 43.58 | 43.59 | 43.22 | 43.46 | -0.207% | 6,452,008 | -2.600% | |
| 2025-12-22 | 43.48 | 43.73 | 43.30 | 43.55 | -0.252% | 4,858,671 | -2.801% | |
| 2025-12-19 | 44.14 | 44.71 | 43.61 | 43.66 | -1.400% | 15,415,847 | -3.046% | |
| 2025-12-18 | 44.27 | 44.45 | 44.00 | 44.28 | +0.136% | 6,526,279 | -4.404% | |
| 2025-12-17 | 43.86 | 44.42 | 43.69 | 44.22 | +1.051% | 7,964,679 | -4.274% | |
| 2025-12-16 | 43.95 | 44.01 | 43.50 | 43.76 | -0.251% | 6,975,854 | -3.268% | |
| 2025-12-15 | 43.87 | 44.10 | 43.66 | 43.87 | +0.689% | 7,156,976 | -3.510% | |
| 2025-12-12 | 43.34 | 43.62 | 43.12 | 43.57 | +1.114% | 5,978,479 | -2.846% | |
| 2025-12-11 | 43.51 | 43.74 | 42.97 | 43.09 | -0.439% | 4,939,598 | -1.764% | |
| 2025-12-10 | 43.76 | 43.87 | 43.25 | 43.28 | -1.097% | 6,321,123 | -2.195% | |
| 2025-12-09 | 43.52 | 43.83 | 43.44 | 43.76 | +0.992% | 7,421,159 | -3.268% | |
| 2025-12-08 | 43.97 | 43.97 | 43.19 | 43.33 | -1.096% | 8,083,504 | -2.308% | |
| 2025-12-05 | 44.13 | 44.22 | 43.77 | 43.81 | -0.228% | 7,607,386 | -3.378% | |
| 2025-12-04 | 44.37 | 44.47 | 43.63 | 43.91 | -1.414% | 9,410,691 | -3.598% | |
| 2025-12-03 | 45.04 | 45.35 | 44.22 | 44.54 | -1.022% | 11,056,299 | -4.962% | |
| 2025-12-02 | 45.68 | 45.68 | 44.87 | 45.00 | -1.510% | 10,571,608 | -5.933% | |
| 2025-12-01 | 46.22 | 46.57 | 45.42 | 45.69 | -3.035% | 11,950,693 | -7.354% | |
| 2025-11-28 | 46.56 | 47.17 | 46.40 | 47.12 | +1.181% | 3,784,614 | -10.166% | |
| 2025-11-26 | 45.93 | 46.62 | 45.93 | 46.57 | +1.726% | 5,565,721 | -9.105% | |
| 2025-11-25 | 46.27 | 46.36 | 45.45 | 45.78 | -0.973% | 6,958,018 | -7.536% | |
| 2025-11-24 | 45.99 | 46.53 | 45.29 | 46.23 | +1.049% | 16,547,057 | -8.436% | |
| 2025-11-21 | 45.46 | 46.09 | 45.38 | 45.75 | +0.749% | 6,997,601 | -7.475% | |
| 2025-11-20 | 45.67 | 45.96 | 45.27 | 45.41 | -0.329% | 7,546,367 | -6.783% | |
| 2025-11-19 | 46.35 | 46.46 | 45.41 | 45.56 | -1.768% | 7,316,323 | -7.090% | |
| 2025-11-18 | 46.59 | 46.85 | 46.21 | 46.38 | -0.472% | 7,858,697 | -8.732% | |
| 2025-11-17 | 46.20 | 46.88 | 46.01 | 46.60 | +1.437% | 6,618,590 | -9.163% | |
| 2025-11-14 | 45.53 | 46.20 | 45.19 | 45.94 | +1.078% | 9,098,430 | -7.858% | |
| 2025-11-13 | 45.87 | 46.26 | 45.38 | 45.45 | -1.045% | 7,267,799 | -6.865% | |
| 2025-11-12 | 45.45 | 46.22 | 45.31 | 45.93 | +1.078% | 8,593,668 | -7.838% | |
| 2025-11-11 | 45.61 | 45.75 | 45.27 | 45.44 | -0.044% | 6,751,796 | -6.844% | |
| 2025-11-10 | 45.75 | 46.07 | 45.07 | 45.46 | -1.623% | 7,475,459 | -6.885% | Div $0.400 |
| 2025-11-07 | 45.96 | 46.80 | 45.82 | 46.21 | +1.094% | 7,715,698 | -8.396% | |
| 2025-11-06 | 46.15 | 46.50 | 45.66 | 45.71 | -0.953% | 6,483,333 | -7.394% | |
| 2025-11-05 | 46.61 | 46.89 | 46.13 | 46.15 | -0.496% | 9,720,523 | -8.277% | |
| 2025-11-04 | 47.44 | 48.00 | 45.60 | 46.38 | +0.390% | 13,496,563 | -8.732% | |
| 2025-11-03 | 45.85 | 46.40 | 45.29 | 46.20 | +0.173% | 9,703,707 | -8.377% | |
| 2025-10-31 | 46.73 | 46.83 | 46.05 | 46.12 | -2.018% | 8,716,383 | -8.218% | |
| 2025-10-30 | 47.31 | 47.66 | 46.99 | 47.07 | -0.275% | 6,531,161 | -10.070% | |
| 2025-10-29 | 47.44 | 47.86 | 46.98 | 47.20 | -1.048% | 11,922,333 | -10.318% | |
| 2025-10-28 | 48.19 | 48.19 | 47.56 | 47.70 | -0.770% | 7,730,675 | -11.258% | |
| 2025-10-27 | 47.89 | 48.09 | 47.59 | 48.07 | +0.073% | 7,673,024 | -11.941% | |
| 2025-10-24 | 47.85 | 48.11 | 47.54 | 48.03 | +0.914% | 6,293,246 | -11.877% | |
| 2025-10-23 | 48.28 | 48.40 | 47.42 | 47.60 | -1.060% | 11,514,883 | -11.071% | |
| 2025-10-22 | 47.94 | 48.51 | 47.77 | 48.11 | +0.229% | 6,652,358 | -12.014% | |
| 2025-10-21 | 48.25 | 48.39 | 47.57 | 48.00 | -0.498% | 5,343,539 | -11.813% | |
| 2025-10-20 | 48.05 | 48.29 | 47.69 | 48.24 | +0.963% | 4,466,701 | -12.251% | |
| 2025-10-17 | 47.55 | 48.06 | 47.36 | 47.78 | +0.887% | 7,553,644 | -11.406% | |
| 2025-10-16 | 47.73 | 48.07 | 47.26 | 47.36 | -0.983% | 5,269,070 | -10.621% | |
| 2025-10-15 | 47.46 | 47.88 | 47.38 | 47.83 | +0.950% | 5,960,629 | -11.499% | |
| 2025-10-14 | 47.32 | 47.63 | 47.17 | 47.38 | +1.131% | 5,195,761 | -10.659% | |
| 2025-10-13 | 46.98 | 47.10 | 46.50 | 46.85 | -0.467% | 5,192,454 | -9.648% | |
| 2025-10-10 | 46.74 | 47.34 | 46.65 | 47.07 | +0.879% | 5,979,699 | -10.070% | |
| 2025-10-09 | 46.75 | 46.97 | 46.52 | 46.66 | +0.086% | 4,504,782 | -9.280% | |
| 2025-10-08 | 46.90 | 46.92 | 46.06 | 46.62 | -0.363% | 5,218,943 | -9.202% | |
| 2025-10-07 | 46.30 | 47.05 | 45.89 | 46.79 | +2.408% | 6,846,489 | -9.532% | |
| 2025-10-06 | 45.31 | 45.73 | 45.12 | 45.69 | +0.772% | 6,290,490 | -7.354% | |
| 2025-10-03 | 44.94 | 45.63 | 44.89 | 45.34 | +0.823% | 4,745,835 | -6.639% | |
| 2025-10-02 | 44.88 | 45.11 | 44.55 | 44.97 | -0.200% | 11,435,884 | -5.871% | |
| 2025-10-01 | 45.48 | 45.58 | 44.96 | 45.06 | +0.111% | 7,776,560 | -6.059% | |
| 2025-09-30 | 44.31 | 45.06 | 44.25 | 45.01 | +1.672% | 6,770,654 | -5.954% | |
| 2025-09-29 | 43.94 | 44.36 | 43.49 | 44.27 | +0.408% | 5,964,563 | -4.382% | |
| 2025-09-26 | 43.99 | 44.25 | 43.81 | 44.09 | +0.708% | 6,805,985 | -3.992% | |
| 2025-09-25 | 44.47 | 44.67 | 43.74 | 43.78 | -1.017% | 5,140,209 | -3.312% | |
| 2025-09-24 | 44.23 | 44.52 | 44.14 | 44.23 | 0.000% | 5,460,488 | -4.296% | |
| 2025-09-23 | 43.24 | 44.28 | 43.24 | 44.23 | +1.912% | 4,590,246 | -4.296% | |
| 2025-09-22 | 43.35 | 43.57 | 43.23 | 43.40 | -0.023% | 4,538,053 | -2.465% | |
| 2025-09-19 | 43.20 | 43.56 | 42.82 | 43.41 | +0.696% | 12,225,987 | -2.488% | |
| 2025-09-18 | 42.95 | 43.38 | 42.58 | 43.11 | -0.278% | 3,894,521 | -1.809% | |
| 2025-09-17 | 42.96 | 43.33 | 42.84 | 43.23 | +1.170% | 6,037,086 | -2.082% | |
| 2025-09-16 | 43.38 | 43.55 | 42.70 | 42.73 | -1.612% | 6,252,264 | -0.936% | |
| 2025-09-15 | 43.37 | 43.67 | 43.13 | 43.43 | +0.115% | 5,441,733 | -2.533% | |
| 2025-09-12 | 43.35 | 43.63 | 43.21 | 43.38 | -0.276% | 4,244,990 | -2.420% | |
| 2025-09-11 | 43.25 | 43.54 | 43.07 | 43.50 | +0.416% | 5,044,459 | -2.690% | |
| 2025-09-10 | 43.05 | 43.45 | 42.89 | 43.32 | +0.534% | 4,251,534 | -2.285% | |
| 2025-09-09 | 43.02 | 43.37 | 42.87 | 43.09 | +0.163% | 3,657,821 | -1.764% | |
| 2025-09-08 | 43.52 | 43.52 | 42.75 | 43.02 | -0.944% | 4,169,495 | -1.604% | |
| 2025-09-05 | 43.63 | 43.68 | 43.16 | 43.43 | +0.208% | 4,423,034 | -2.533% | |
| 2025-09-04 | 43.70 | 43.98 | 43.12 | 43.34 | -0.092% | 5,274,548 | -2.330% | |
| 2025-09-03 | 43.58 | 43.62 | 42.90 | 43.38 | +0.023% | 7,992,740 | -2.420% | |
| 2025-09-02 | 43.63 | 43.71 | 43.16 | 43.37 | -0.710% | 5,047,819 | -2.398% | |
| 2025-08-29 | 43.79 | 43.89 | 43.54 | 43.68 | -0.183% | 4,003,388 | -3.091% | |
| 2025-08-28 | 44.33 | 44.33 | 43.66 | 43.76 | -1.419% | 5,393,225 | -3.268% | |
| 2025-08-27 | 44.35 | 44.52 | 44.20 | 44.39 | -0.068% | 6,119,375 | -4.641% | |
| 2025-08-26 | 44.60 | 44.80 | 44.27 | 44.42 | -0.404% | 9,450,465 | -4.705% | |
| 2025-08-25 | 44.91 | 44.98 | 44.57 | 44.60 | -0.801% | 3,777,868 | -5.090% | |
| 2025-08-22 | 45.05 | 45.12 | 44.54 | 44.96 | +0.717% | 3,730,063 | -5.850% | |
| 2025-08-21 | 44.72 | 45.05 | 44.52 | 44.64 | -0.535% | 5,169,414 | -5.175% | |
| 2025-08-20 | 44.90 | 45.47 | 44.74 | 44.88 | +0.313% | 5,923,026 | -5.682% | |
| 2025-08-19 | 44.12 | 44.77 | 44.01 | 44.74 | +1.682% | 5,753,145 | -5.387% | |
| 2025-08-18 | 44.60 | 44.71 | 43.87 | 44.00 | -1.301% | 6,591,944 | -3.795% | |
| 2025-08-15 | 44.61 | 44.90 | 44.34 | 44.58 | -0.157% | 5,730,168 | -5.047% | |
| 2025-08-14 | 45.24 | 45.26 | 44.62 | 44.65 | -1.282% | 6,822,418 | -5.196% | |
| 2025-08-13 | 44.54 | 45.24 | 44.52 | 45.23 | +1.390% | 5,881,761 | -6.412% | |
| 2025-08-12 | 44.85 | 44.85 | 44.05 | 44.61 | -0.224% | 5,345,334 | -5.111% | |
| 2025-08-11 | 44.91 | 45.14 | 44.55 | 44.71 | -1.346% | 4,396,448 | -5.323% | Div $0.400 |
| 2025-08-08 | 45.65 | 45.78 | 45.22 | 45.32 | -0.483% | 3,803,899 | -6.598% | |
| 2025-08-07 | 45.16 | 45.68 | 45.02 | 45.54 | +1.065% | 7,454,585 | -7.049% | |
| 2025-08-06 | 44.86 | 45.40 | 44.52 | 45.06 | +0.828% | 7,263,768 | -6.059% | |
| 2025-08-05 | 45.08 | 45.40 | 44.57 | 44.69 | -1.063% | 5,787,881 | -5.281% | |
| 2025-08-04 | 44.74 | 45.36 | 44.60 | 45.17 | +1.119% | 7,356,409 | -6.287% | |
| 2025-08-01 | 45.51 | 45.51 | 44.13 | 44.67 | -0.601% | 9,211,367 | -5.238% | |
| 2025-07-31 | 43.95 | 44.97 | 43.90 | 44.94 | +1.536% | 11,537,136 | -5.808% | |
| 2025-07-30 | 44.35 | 44.66 | 44.10 | 44.26 | -0.090% | 6,648,275 | -4.361% | |
| 2025-07-29 | 43.58 | 44.33 | 43.33 | 44.30 | +2.050% | 5,226,519 | -4.447% | |
| 2025-07-28 | 43.91 | 43.93 | 43.25 | 43.41 | -1.318% | 5,928,712 | -2.488% | |
| 2025-07-25 | 43.85 | 44.02 | 43.71 | 43.99 | +0.583% | 3,894,715 | -3.774% | |
| 2025-07-24 | 43.49 | 43.97 | 43.37 | 43.73 | +0.563% | 4,661,625 | -3.213% | |
| 2025-07-23 | 44.64 | 44.64 | 43.45 | 43.49 | -2.160% | 7,289,422 | -2.667% | |
| 2025-07-22 | 43.91 | 44.74 | 43.82 | 44.45 | +1.646% | 4,628,798 | -4.769% | |
| 2025-07-21 | 43.40 | 43.96 | 43.34 | 43.73 | +0.760% | 5,093,710 | -3.201% | |
| 2025-07-18 | 43.01 | 43.55 | 42.89 | 43.40 | +1.048% | 5,669,784 | -2.465% | |
| 2025-07-17 | 42.70 | 43.23 | 42.70 | 42.95 | +0.233% | 4,914,108 | -1.444% | |
| 2025-07-16 | 42.95 | 43.04 | 42.47 | 42.85 | -0.233% | 4,581,976 | -1.214% | |
| 2025-07-15 | 43.35 | 43.36 | 42.74 | 42.95 | -1.105% | 5,060,050 | -1.444% | |
| 2025-07-14 | 43.49 | 43.80 | 43.07 | 43.43 | -0.184% | 4,363,137 | -2.533% | |
| 2025-07-11 | 43.34 | 43.76 | 43.09 | 43.51 | -0.275% | 5,077,216 | -2.712% | |
| 2025-07-10 | 43.02 | 43.68 | 42.86 | 43.63 | +1.136% | 4,370,150 | -2.980% | |
| 2025-07-09 | 43.00 | 43.26 | 42.82 | 43.14 | +0.326% | 4,522,312 | -1.878% | |
| 2025-07-08 | 42.85 | 43.14 | 42.49 | 43.00 | -0.394% | 6,406,840 | -1.558% | |
| 2025-07-07 | 43.17 | 43.23 | 42.92 | 43.17 | +0.093% | 4,155,737 | -1.946% | |
| 2025-07-03 | 42.99 | 43.33 | 42.89 | 43.13 | +0.489% | 3,601,894 | -1.855% | |
| 2025-07-02 | 43.15 | 43.32 | 42.54 | 42.92 | -1.129% | 5,127,837 | -1.375% | |
| 2025-07-01 | 43.90 | 44.05 | 43.23 | 43.41 | -0.023% | 7,123,475 | -2.488% | |
| 2025-06-30 | 42.69 | 43.46 | 42.66 | 43.42 | +1.189% | 7,186,402 | -2.510% | |
| 2025-06-27 | 42.60 | 43.09 | 42.39 | 42.91 | +0.941% | 7,322,644 | -1.352% | |
| 2025-06-26 | 42.41 | 42.71 | 42.23 | 42.51 | +0.520% | 4,543,569 | -0.423% | |
| 2025-06-25 | 42.92 | 42.94 | 42.23 | 42.29 | -1.879% | 4,607,421 | +0.095% | |
| 2025-06-24 | 43.05 | 43.30 | 42.86 | 43.10 | -0.231% | 4,835,567 | -1.787% | |
| 2025-06-23 | 42.90 | 43.29 | 42.76 | 43.20 | +1.408% | 5,131,452 | -2.014% | |
| 2025-06-20 | 42.52 | 42.87 | 42.33 | 42.60 | +0.543% | 12,634,993 | -0.634% | |
| 2025-06-18 | 42.51 | 42.55 | 42.18 | 42.37 | -0.047% | 4,343,242 | -0.094% | |
| 2025-06-17 | 42.75 | 42.75 | 42.26 | 42.39 | -0.679% | 3,676,742 | -0.142% | |
| 2025-06-16 | 43.25 | 43.49 | 42.44 | 42.68 | -1.318% | 4,796,162 | -0.820% | |
| 2025-06-13 | 43.57 | 43.69 | 43.13 | 43.25 | -0.894% | 5,163,867 | -2.127% | |
| 2025-06-12 | 43.03 | 43.74 | 43.00 | 43.64 | +1.772% | 7,719,846 | -3.002% | |
| 2025-06-11 | 42.77 | 43.04 | 42.56 | 42.88 | -0.093% | 6,526,354 | -1.283% | |
| 2025-06-10 | 42.28 | 42.92 | 42.15 | 42.92 | +1.706% | 6,366,118 | -1.375% | |
| 2025-06-09 | 42.40 | 42.68 | 42.11 | 42.20 | -0.985% | 8,034,397 | +0.308% | |
| 2025-06-06 | 42.95 | 43.03 | 42.36 | 42.62 | -0.560% | 7,264,655 | -0.680% | |
| 2025-06-05 | 42.75 | 43.09 | 42.49 | 42.86 | +0.257% | 5,805,177 | -1.237% | |
| 2025-06-04 | 43.46 | 43.52 | 42.73 | 42.75 | -1.634% | 5,537,479 | -0.982% | |
| 2025-06-03 | 43.79 | 43.89 | 42.90 | 43.46 | -0.754% | 7,448,071 | -2.600% | |
| 2025-06-02 | 43.58 | 43.81 | 43.27 | 43.79 | -0.068% | 4,312,983 | -3.334% | |
| 2025-05-30 | 43.81 | 43.98 | 43.48 | 43.82 | +0.275% | 20,942,227 | -3.400% | |
| 2025-05-29 | 43.12 | 43.83 | 43.01 | 43.70 | +0.970% | 5,312,396 | -3.135% | |
| 2025-05-28 | 43.73 | 43.84 | 43.09 | 43.28 | -1.435% | 4,359,167 | -2.195% | |
| 2025-05-27 | 43.83 | 44.15 | 43.52 | 43.91 | +0.550% | 8,395,537 | -3.598% | |
| 2025-05-23 | 43.90 | 43.90 | 42.99 | 43.67 | +0.576% | 9,679,465 | -3.068% | |
| 2025-05-22 | 44.14 | 44.17 | 43.17 | 43.42 | -1.742% | 6,790,458 | -2.510% | |
| 2025-05-21 | 44.14 | 44.47 | 44.01 | 44.19 | -0.158% | 6,893,480 | -4.209% | |
| 2025-05-20 | 44.31 | 44.62 | 44.23 | 44.26 | -0.293% | 6,025,603 | -4.361% | |
| 2025-05-19 | 43.87 | 44.43 | 43.66 | 44.39 | +0.680% | 6,429,481 | -4.641% | |
| 2025-05-16 | 43.10 | 44.12 | 43.02 | 44.09 | +1.520% | 7,844,097 | -3.992% | |
| 2025-05-15 | 42.63 | 43.54 | 42.50 | 43.43 | +2.793% | 8,463,815 | -2.533% | |
| 2025-05-14 | 42.67 | 42.72 | 41.70 | 42.25 | -1.676% | 12,273,006 | +0.189% | |
| 2025-05-13 | 43.59 | 43.77 | 42.90 | 42.97 | -1.468% | 9,604,451 | -1.489% | |
| 2025-05-12 | 44.31 | 44.50 | 43.34 | 43.61 | -3.539% | 9,911,028 | -2.935% | Div $0.400 |
| 2025-05-09 | 45.15 | 45.33 | 44.80 | 45.21 | +0.244% | 4,695,341 | -6.370% | |
| 2025-05-08 | 46.11 | 46.32 | 45.03 | 45.10 | -2.676% | 6,328,901 | -6.142% | |
| 2025-05-07 | 46.34 | 46.73 | 46.16 | 46.34 | +0.108% | 6,131,359 | -8.653% | |
| 2025-05-06 | 45.99 | 46.61 | 45.87 | 46.29 | +0.630% | 6,446,667 | -8.555% | |
| 2025-05-05 | 46.40 | 46.48 | 45.56 | 46.00 | -1.033% | 3,902,897 | -7.978% | |
| 2025-05-02 | 46.91 | 46.95 | 46.08 | 46.48 | -0.258% | 5,880,746 | -8.929% | |
| 2025-05-01 | 46.63 | 47.13 | 46.49 | 46.60 | -0.640% | 5,583,156 | -9.163% | |
| 2025-04-30 | 47.05 | 47.25 | 46.11 | 46.90 | +0.107% | 7,678,895 | -9.744% | |
| 2025-04-29 | 46.46 | 46.91 | 46.24 | 46.85 | +0.796% | 4,245,143 | -9.648% | |
| 2025-04-28 | 46.38 | 46.63 | 45.83 | 46.48 | +0.563% | 7,142,524 | -8.929% | |
| 2025-04-25 | 46.33 | 46.40 | 45.90 | 46.22 | -0.237% | 6,271,451 | -8.416% | |
| 2025-04-24 | 46.64 | 46.73 | 46.24 | 46.33 | 0.000% | 6,241,652 | -8.634% |