FHB
First Hawaiian, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:43:32 PM EDT
25.15USD-0.435%(-0.11)557,808
25.15Bid25.16Ask0.01SpreadFHB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.42 | 25.42 | 24.94 | 25.15 | -0.435% | 557,808 | 0.000% | |
| 2026-10-02 | 25.07 | 25.34 | 24.93 | 25.26 | +1.446% | 2,410,906 | -0.435% | |
| 2026-10-01 | 24.70 | 24.95 | 24.28 | 24.90 | +1.137% | 2,174,276 | +1.004% | |
| 2026-09-30 | 24.81 | 24.92 | 24.48 | 24.62 | -0.806% | 1,647,997 | +2.153% | |
| 2026-09-29 | 24.96 | 25.08 | 24.68 | 24.82 | -0.561% | 1,971,321 | +1.330% | |
| 2026-09-28 | 25.20 | 25.23 | 24.94 | 24.96 | -1.149% | 1,938,595 | +0.761% | |
| 2026-09-25 | 25.20 | 25.34 | 25.10 | 25.25 | +0.518% | 1,828,510 | -0.396% | |
| 2026-09-24 | 24.84 | 25.18 | 24.68 | 25.12 | +1.372% | 1,944,412 | +0.119% | |
| 2026-09-23 | 25.13 | 25.27 | 24.75 | 24.78 | -1.589% | 2,852,394 | +1.493% | |
| 2026-09-22 | 25.57 | 25.66 | 25.17 | 25.18 | -1.255% | 2,942,821 | -0.119% | |
| 2026-09-21 | 25.98 | 25.98 | 25.46 | 25.50 | -1.009% | 2,428,737 | -1.373% | |
| 2026-09-18 | 25.70 | 25.88 | 25.54 | 25.76 | -0.194% | 4,174,771 | -2.368% | |
| 2026-09-17 | 25.77 | 25.93 | 25.57 | 25.81 | +0.781% | 1,839,070 | -2.557% | |
| 2026-09-16 | 25.81 | 25.91 | 25.17 | 25.61 | -0.928% | 2,809,540 | -1.796% | |
| 2026-09-15 | 25.77 | 25.96 | 25.63 | 25.85 | +0.272% | 2,110,141 | -2.708% | |
| 2026-09-14 | 25.79 | 26.05 | 25.66 | 25.78 | +0.097% | 1,518,873 | -2.444% | |
| 2026-09-11 | 25.81 | 25.99 | 25.43 | 25.75 | +0.331% | 1,936,846 | -2.349% | |
| 2026-09-10 | 25.58 | 25.71 | 25.28 | 25.67 | +0.234% | 1,853,450 | -2.026% | |
| 2026-09-09 | 25.68 | 25.79 | 25.32 | 25.61 | -0.775% | 1,621,457 | -1.796% | |
| 2026-09-08 | 25.99 | 26.16 | 25.79 | 25.81 | -0.997% | 1,812,544 | -2.557% | |
| 2026-09-04 | 25.97 | 26.18 | 25.86 | 26.07 | +0.269% | 1,312,159 | -3.529% | |
| 2026-09-03 | 25.79 | 26.07 | 25.78 | 26.00 | +0.971% | 1,641,930 | -3.269% | |
| 2026-09-02 | 25.30 | 26.01 | 25.30 | 25.75 | +1.980% | 1,619,589 | -2.330% | |
| 2026-09-01 | 25.55 | 25.73 | 25.20 | 25.25 | -1.406% | 2,000,683 | -0.396% | |
| 2026-08-31 | 25.80 | 25.95 | 25.50 | 25.61 | -0.698% | 1,559,728 | -1.796% | |
| 2026-08-28 | 25.84 | 26.03 | 25.71 | 25.79 | -0.116% | 1,558,600 | -2.482% | |
| 2026-08-27 | 25.85 | 25.89 | 25.54 | 25.82 | -0.539% | 1,639,917 | -2.595% | |
| 2026-08-26 | 25.87 | 26.05 | 25.76 | 25.96 | +0.698% | 1,934,197 | -3.120% | |
| 2026-08-25 | 26.06 | 26.24 | 25.63 | 25.78 | -0.998% | 1,996,320 | -2.444% | |
| 2026-08-24 | 26.37 | 26.52 | 26.00 | 26.04 | -1.064% | 2,206,131 | -3.418% | |
| 2026-08-21 | 26.79 | 26.84 | 26.32 | 26.32 | -1.090% | 1,770,541 | -4.445% | |
| 2026-08-20 | 26.74 | 26.82 | 26.57 | 26.61 | -0.598% | 1,822,807 | -5.487% | |
| 2026-08-19 | 27.29 | 27.38 | 26.69 | 26.77 | -1.653% | 2,206,527 | -6.052% | |
| 2026-08-18 | 27.60 | 27.60 | 27.11 | 27.22 | -1.090% | 1,647,816 | -7.605% | |
| 2026-08-17 | 27.43 | 27.59 | 27.36 | 27.52 | -0.506% | 1,621,435 | -8.612% | Div $0.260 |
| 2026-08-14 | 27.84 | 27.99 | 27.60 | 27.66 | -0.718% | 1,265,442 | -9.074% | |
| 2026-08-13 | 27.85 | 27.99 | 27.75 | 27.86 | +0.832% | 1,077,230 | -9.727% | |
| 2026-08-12 | 27.51 | 27.72 | 27.41 | 27.63 | +0.582% | 1,476,493 | -8.976% | |
| 2026-08-11 | 27.30 | 27.65 | 27.28 | 27.47 | +0.733% | 1,681,617 | -8.446% | |
| 2026-08-10 | 27.32 | 27.51 | 27.05 | 27.27 | -0.800% | 1,914,690 | -7.774% | |
| 2026-08-07 | 27.48 | 27.73 | 27.32 | 27.49 | -0.290% | 1,240,477 | -8.512% | |
| 2026-08-06 | 28.08 | 28.16 | 27.54 | 27.57 | -0.720% | 1,876,007 | -8.778% | |
| 2026-08-05 | 28.46 | 28.46 | 27.77 | 27.77 | -1.699% | 1,798,425 | -9.435% | |
| 2026-08-04 | 28.00 | 28.45 | 27.83 | 28.25 | +0.857% | 1,725,800 | -10.973% | |
| 2026-08-03 | 27.98 | 28.40 | 27.94 | 28.01 | +0.792% | 1,825,049 | -10.211% | |
| 2026-07-31 | 28.06 | 28.19 | 27.73 | 27.79 | -0.466% | 1,803,703 | -9.500% | |
| 2026-07-30 | 28.19 | 28.29 | 27.90 | 27.92 | -0.286% | 1,579,368 | -9.921% | |
| 2026-07-29 | 27.60 | 28.40 | 27.60 | 28.00 | -0.320% | 2,690,156 | -10.179% | |
| 2026-07-28 | 27.86 | 28.10 | 27.70 | 28.09 | +1.080% | 2,395,350 | -10.466% | |
| 2026-07-27 | 28.22 | 28.47 | 27.75 | 27.79 | -1.138% | 3,073,618 | -9.500% | |
| 2026-07-24 | 28.28 | 28.95 | 28.06 | 28.11 | -1.885% | 4,395,290 | -10.530% | |
| 2026-07-23 | 28.67 | 28.67 | 28.22 | 28.65 | -0.555% | 3,569,116 | -12.216% | |
| 2026-07-22 | 29.06 | 29.11 | 28.70 | 28.81 | -0.860% | 1,736,388 | -12.704% | |
| 2026-07-21 | 28.88 | 29.06 | 28.69 | 29.06 | +0.693% | 2,342,790 | -13.455% | |
| 2026-07-20 | 29.31 | 29.41 | 28.81 | 28.86 | -1.468% | 2,274,515 | -12.855% | |
| 2026-07-17 | 29.56 | 29.68 | 29.17 | 29.29 | -1.447% | 2,537,806 | -14.135% | |
| 2026-07-16 | 28.77 | 29.81 | 28.77 | 29.72 | +3.374% | 2,688,411 | -15.377% | |
| 2026-07-15 | 28.59 | 28.98 | 28.54 | 28.75 | +0.771% | 2,831,682 | -12.522% | |
| 2026-07-14 | 29.06 | 29.06 | 28.37 | 28.53 | -2.093% | 6,466,921 | -11.847% | |
| 2026-07-13 | 28.05 | 29.27 | 27.26 | 29.14 | -3.286% | 10,437,061 | -13.693% | |
| 2026-07-10 | 30.03 | 30.27 | 29.90 | 30.13 | +0.400% | 1,285,434 | -16.528% | |
| 2026-07-09 | 29.55 | 30.16 | 29.55 | 30.01 | +1.798% | 1,829,180 | -16.195% | |
| 2026-07-08 | 30.05 | 30.05 | 29.25 | 29.48 | -2.481% | 1,875,882 | -14.688% | |
| 2026-07-07 | 30.44 | 30.58 | 30.20 | 30.23 | -0.363% | 1,476,604 | -16.804% | |
| 2026-07-06 | 30.01 | 30.45 | 29.97 | 30.34 | +1.235% | 1,790,279 | -17.106% | |
| 2026-07-02 | 30.51 | 30.56 | 29.61 | 29.97 | -0.794% | 1,589,428 | -16.083% | |
| 2026-07-01 | 29.35 | 30.34 | 29.12 | 30.21 | +3.106% | 3,304,037 | -16.749% | |
| 2026-06-30 | 29.20 | 29.32 | 29.04 | 29.30 | +0.171% | 2,294,511 | -14.164% | |
| 2026-06-29 | 29.36 | 29.57 | 29.11 | 29.25 | -1.015% | 1,915,474 | -14.017% | |
| 2026-06-26 | 28.54 | 29.63 | 28.54 | 29.55 | +0.853% | 2,756,186 | -14.890% | |
| 2026-06-25 | 29.00 | 29.55 | 28.99 | 29.30 | +1.174% | 1,282,908 | -14.164% | |
| 2026-06-24 | 28.66 | 28.98 | 28.64 | 28.96 | +1.259% | 2,277,564 | -13.156% | |
| 2026-06-23 | 28.34 | 28.84 | 28.27 | 28.60 | +0.917% | 2,398,551 | -12.063% | |
| 2026-06-22 | 27.98 | 28.41 | 27.89 | 28.34 | +1.468% | 1,602,806 | -11.256% | |
| 2026-06-18 | 27.93 | 28.20 | 27.75 | 27.93 | +0.612% | 2,454,291 | -9.953% | |
| 2026-06-17 | 28.18 | 28.55 | 27.46 | 27.76 | -2.012% | 1,564,251 | -9.402% | |
| 2026-06-16 | 28.41 | 28.62 | 28.12 | 28.33 | +0.461% | 1,046,481 | -11.225% | |
| 2026-06-15 | 28.74 | 29.03 | 28.14 | 28.20 | -1.708% | 1,159,221 | -10.816% | |
| 2026-06-12 | 28.33 | 28.69 | 28.18 | 28.69 | +1.918% | 996,925 | -12.339% | |
| 2026-06-11 | 28.01 | 28.36 | 27.85 | 28.15 | +0.500% | 1,246,869 | -10.657% | |
| 2026-06-10 | 27.87 | 28.28 | 27.85 | 28.01 | +0.502% | 986,246 | -10.211% | |
| 2026-06-09 | 27.71 | 28.48 | 27.67 | 27.87 | +1.198% | 1,153,236 | -9.760% | |
| 2026-06-08 | 27.49 | 27.71 | 27.41 | 27.54 | +0.695% | 1,156,998 | -8.678% | |
| 2026-06-05 | 27.37 | 27.53 | 27.16 | 27.35 | +0.404% | 1,009,143 | -8.044% | |
| 2026-06-04 | 26.77 | 27.27 | 26.77 | 27.24 | +2.948% | 2,243,613 | -7.673% | |
| 2026-06-03 | 26.85 | 26.85 | 26.38 | 26.46 | -2.036% | 1,121,432 | -4.951% | |
| 2026-06-02 | 26.48 | 27.08 | 26.45 | 27.01 | +1.580% | 1,309,006 | -6.886% | |
| 2026-06-01 | 26.78 | 26.98 | 26.41 | 26.59 | -1.446% | 1,592,625 | -5.416% | |
| 2026-05-29 | 27.07 | 27.27 | 26.93 | 26.98 | -0.480% | 1,607,813 | -6.783% | |
| 2026-05-28 | 27.17 | 27.17 | 26.86 | 27.11 | -0.258% | 1,372,142 | -7.230% | |
| 2026-05-27 | 27.40 | 27.59 | 27.02 | 27.18 | -0.839% | 1,330,858 | -7.469% | |
| 2026-05-26 | 27.39 | 27.74 | 27.18 | 27.41 | +0.219% | 1,906,889 | -8.245% | |
| 2026-05-22 | 27.27 | 27.65 | 26.88 | 27.35 | +0.293% | 1,356,378 | -8.044% | |
| 2026-05-21 | 27.16 | 27.30 | 26.83 | 27.27 | +0.405% | 1,371,231 | -7.774% | |
| 2026-05-20 | 26.51 | 27.28 | 26.30 | 27.16 | +2.762% | 1,828,338 | -7.401% | |
| 2026-05-19 | 26.60 | 26.64 | 26.19 | 26.43 | -0.751% | 1,147,182 | -4.843% | |
| 2026-05-18 | 26.32 | 26.66 | 26.23 | 26.63 | +0.833% | 1,296,926 | -5.558% | Div $0.260 |
| 2026-05-15 | 26.63 | 26.73 | 26.13 | 26.41 | -0.901% | 1,484,293 | -4.771% | |
| 2026-05-14 | 26.37 | 26.75 | 26.37 | 26.65 | +1.990% | 1,568,387 | -5.629% | |
| 2026-05-13 | 26.38 | 26.48 | 26.09 | 26.13 | -1.098% | 1,248,118 | -3.750% | |
| 2026-05-12 | 26.85 | 26.92 | 26.12 | 26.42 | -1.271% | 1,444,462 | -4.807% | |
| 2026-05-11 | 27.34 | 27.61 | 26.68 | 26.76 | -2.121% | 1,805,328 | -6.016% | |
| 2026-05-08 | 27.45 | 27.50 | 27.25 | 27.34 | -0.328% | 1,550,501 | -8.010% | |
| 2026-05-07 | 27.65 | 27.82 | 27.00 | 27.43 | -0.688% | 2,522,758 | -8.312% | |
| 2026-05-06 | 27.62 | 27.88 | 27.46 | 27.62 | +0.363% | 3,153,907 | -8.943% | |
| 2026-05-05 | 27.28 | 27.59 | 27.02 | 27.52 | +1.176% | 1,779,096 | -8.612% | |
| 2026-05-04 | 27.31 | 27.55 | 27.01 | 27.20 | -0.983% | 1,499,454 | -7.537% | |
| 2026-05-01 | 27.34 | 27.59 | 27.08 | 27.47 | +0.696% | 1,440,034 | -8.446% | |
| 2026-04-30 | 26.74 | 27.55 | 26.50 | 27.28 | +1.300% | 2,543,730 | -7.808% | |
| 2026-04-29 | 27.02 | 27.26 | 26.79 | 26.93 | -0.847% | 1,484,886 | -6.610% | |
| 2026-04-28 | 27.58 | 27.78 | 26.95 | 27.16 | -0.440% | 2,119,306 | -7.401% | |
| 2026-04-27 | 26.59 | 27.34 | 26.49 | 27.28 | +3.294% | 2,418,070 | -7.808% | |
| 2026-04-24 | 26.58 | 27.56 | 26.21 | 26.41 | -2.040% | 3,112,938 | -4.771% | |
| 2026-04-23 | 26.85 | 27.05 | 26.64 | 26.96 | +0.672% | 2,705,353 | -6.714% | |
| 2026-04-22 | 26.95 | 27.02 | 26.64 | 26.78 | -0.335% | 2,187,614 | -6.087% | |
| 2026-04-21 | 27.14 | 27.48 | 26.79 | 26.87 | -1.031% | 2,299,639 | -6.401% | |
| 2026-04-20 | 26.75 | 27.44 | 26.75 | 27.15 | +1.230% | 1,929,798 | -7.366% | |
| 2026-04-17 | 26.49 | 27.34 | 26.44 | 26.82 | +2.249% | 1,828,582 | -6.227% | |
| 2026-04-16 | 26.36 | 26.52 | 26.18 | 26.23 | -0.757% | 1,025,623 | -4.117% | |
| 2026-04-15 | 26.51 | 26.58 | 26.23 | 26.43 | -0.113% | 1,379,626 | -4.843% | |
| 2026-04-14 | 26.47 | 26.59 | 26.25 | 26.46 | -0.377% | 1,049,795 | -4.951% | |
| 2026-04-13 | 26.18 | 26.57 | 25.98 | 26.56 | +1.104% | 1,533,988 | -5.309% | |
| 2026-04-10 | 26.66 | 26.84 | 26.18 | 26.27 | -1.721% | 2,228,891 | -4.263% | |
| 2026-04-09 | 26.29 | 26.88 | 26.06 | 26.73 | +1.288% | 1,566,435 | -5.911% | |
| 2026-04-08 | 26.17 | 26.52 | 26.17 | 26.39 | +2.765% | 1,860,526 | -4.699% | |
| 2026-04-07 | 25.47 | 25.80 | 25.41 | 25.68 | +0.666% | 1,675,647 | -2.064% | |
| 2026-04-06 | 25.03 | 25.55 | 24.97 | 25.51 | +1.836% | 1,207,316 | -1.411% | |
| 2026-04-02 | 24.58 | 25.16 | 24.50 | 25.05 | +0.280% | 1,321,542 | +0.399% | |
| 2026-04-01 | 24.64 | 25.09 | 24.59 | 24.98 | +1.380% | 1,263,077 | +0.681% | |
| 2026-03-31 | 24.50 | 24.87 | 24.32 | 24.64 | +2.114% | 1,851,713 | +2.070% | |
| 2026-03-30 | 24.36 | 24.43 | 24.02 | 24.13 | -0.165% | 1,266,299 | +4.227% | |
| 2026-03-27 | 24.47 | 24.67 | 24.10 | 24.17 | -1.708% | 1,522,530 | +4.055% | |
| 2026-03-26 | 24.33 | 24.62 | 24.16 | 24.59 | +0.614% | 1,441,098 | +2.277% | |
| 2026-03-25 | 24.69 | 24.88 | 24.35 | 24.44 | -0.367% | 1,242,951 | +2.905% | |
| 2026-03-24 | 24.15 | 24.84 | 23.83 | 24.53 | +1.238% | 1,774,805 | +2.528% | |
| 2026-03-23 | 24.32 | 24.77 | 24.11 | 24.23 | +1.807% | 2,779,071 | +3.797% | |
| 2026-03-20 | 23.69 | 23.85 | 23.54 | 23.80 | +0.464% | 3,234,075 | +5.672% | |
| 2026-03-19 | 23.56 | 23.92 | 23.26 | 23.69 | +0.381% | 1,409,976 | +6.163% | |
| 2026-03-18 | 23.88 | 23.97 | 23.57 | 23.60 | -1.544% | 1,506,974 | +6.568% | |
| 2026-03-17 | 24.11 | 24.19 | 23.69 | 23.97 | +0.630% | 936,695 | +4.923% | |
| 2026-03-16 | 24.17 | 24.23 | 23.78 | 23.82 | -0.543% | 1,416,753 | +5.584% | |
| 2026-03-13 | 24.07 | 24.29 | 23.81 | 23.95 | +0.293% | 1,318,590 | +5.010% | |
| 2026-03-12 | 23.57 | 23.99 | 23.52 | 23.88 | -0.583% | 1,477,850 | +5.318% | |
| 2026-03-11 | 24.07 | 24.33 | 23.83 | 24.02 | -0.621% | 1,148,286 | +4.704% | |
| 2026-03-10 | 24.38 | 24.82 | 23.96 | 24.17 | -0.983% | 1,906,179 | +4.055% | |
| 2026-03-09 | 24.09 | 24.55 | 23.48 | 24.41 | -0.286% | 1,561,128 | +3.032% | |
| 2026-03-06 | 24.21 | 24.53 | 23.88 | 24.48 | -1.884% | 1,178,745 | +2.737% | |
| 2026-03-05 | 24.88 | 25.17 | 24.69 | 24.95 | -0.795% | 1,380,847 | +0.802% | |
| 2026-03-04 | 25.06 | 25.35 | 24.98 | 25.15 | +0.560% | 1,234,308 | 0.000% | |
| 2026-03-03 | 24.44 | 25.24 | 24.36 | 25.01 | -0.478% | 1,243,004 | +0.560% | |
| 2026-03-02 | 24.38 | 25.35 | 24.19 | 25.13 | +1.494% | 1,577,103 | +0.080% | |
| 2026-02-27 | 25.40 | 25.65 | 24.40 | 24.76 | -4.365% | 2,102,409 | +1.575% | |
| 2026-02-26 | 25.62 | 26.17 | 25.54 | 25.89 | +1.212% | 1,481,491 | -2.858% | |
| 2026-02-25 | 25.21 | 25.67 | 25.07 | 25.58 | +2.034% | 859,780 | -1.681% | |
| 2026-02-24 | 25.04 | 25.25 | 24.74 | 25.07 | +0.120% | 1,022,798 | +0.319% | |
| 2026-02-23 | 26.33 | 26.49 | 24.86 | 25.04 | -5.116% | 1,236,496 | +0.439% | |
| 2026-02-20 | 25.99 | 26.52 | 25.91 | 26.39 | +0.610% | 1,281,475 | -4.699% | |
| 2026-02-19 | 26.22 | 26.39 | 25.88 | 26.23 | -0.832% | 1,465,682 | -4.117% | |
| 2026-02-18 | 26.40 | 26.80 | 26.14 | 26.45 | +0.189% | 1,125,676 | -4.915% | |
| 2026-02-17 | 26.40 | 26.71 | 26.19 | 26.40 | +0.380% | 888,222 | -4.735% | |
| 2026-02-13 | 25.83 | 26.33 | 25.57 | 26.30 | +0.805% | 1,108,183 | -4.373% | Div $0.260 |
| 2026-02-12 | 26.94 | 27.09 | 25.87 | 26.09 | -2.577% | 1,432,785 | -3.603% | |
| 2026-02-11 | 27.11 | 27.42 | 26.55 | 26.78 | -0.998% | 794,560 | -6.087% | |
| 2026-02-10 | 27.08 | 27.35 | 26.56 | 27.05 | -0.551% | 972,938 | -7.024% | |
| 2026-02-09 | 27.22 | 27.48 | 26.58 | 27.20 | -0.110% | 1,359,210 | -7.537% | |
| 2026-02-06 | 26.98 | 27.28 | 26.80 | 27.23 | +1.947% | 1,551,725 | -7.639% | |
| 2026-02-05 | 27.12 | 27.43 | 26.54 | 26.71 | -1.512% | 2,254,661 | -5.841% | |
| 2026-02-04 | 26.62 | 27.39 | 26.62 | 27.12 | +2.185% | 1,925,315 | -7.264% | |
| 2026-02-03 | 26.38 | 27.06 | 26.23 | 26.54 | +0.607% | 1,964,293 | -5.237% | |
| 2026-02-02 | 26.49 | 26.66 | 26.01 | 26.38 | -0.640% | 1,833,544 | -4.663% | |
| 2026-01-30 | 27.52 | 28.11 | 26.38 | 26.55 | -3.700% | 2,527,500 | -5.273% | |
| 2026-01-29 | 27.17 | 27.61 | 26.95 | 27.57 | +2.073% | 2,221,403 | -8.778% | |
| 2026-01-28 | 27.07 | 27.37 | 26.96 | 27.01 | -0.222% | 1,520,564 | -6.886% | |
| 2026-01-27 | 27.53 | 27.82 | 26.80 | 27.07 | -1.492% | 3,139,700 | -7.093% | |
| 2026-01-26 | 27.12 | 27.66 | 26.10 | 27.48 | +1.440% | 2,635,814 | -8.479% | |
| 2026-01-23 | 27.82 | 27.82 | 26.86 | 27.09 | -3.008% | 1,547,503 | -7.161% | |
| 2026-01-22 | 27.69 | 28.35 | 27.61 | 27.93 | +0.812% | 1,580,085 | -9.953% | |
| 2026-01-21 | 26.74 | 27.77 | 26.64 | 27.70 | +4.587% | 1,548,968 | -9.222% | |
| 2026-01-20 | 26.37 | 26.82 | 26.32 | 26.49 | -0.824% | 830,043 | -5.059% | |
| 2026-01-16 | 26.80 | 26.91 | 26.61 | 26.71 | -0.669% | 707,507 | -5.841% | |
| 2026-01-15 | 26.53 | 27.01 | 26.43 | 26.89 | +1.319% | 724,826 | -6.471% | |
| 2026-01-14 | 26.04 | 26.56 | 25.89 | 26.54 | +1.608% | 869,582 | -5.237% | |
| 2026-01-13 | 26.46 | 26.46 | 26.03 | 26.12 | -0.835% | 946,242 | -3.714% | |
| 2026-01-12 | 26.68 | 26.80 | 26.22 | 26.34 | -2.118% | 1,313,335 | -4.518% | |
| 2026-01-09 | 27.23 | 27.46 | 26.85 | 26.91 | -0.957% | 2,158,415 | -6.540% | |
| 2026-01-08 | 26.23 | 27.37 | 26.16 | 27.17 | +3.229% | 2,216,329 | -7.435% | |
| 2026-01-07 | 26.40 | 26.60 | 26.11 | 26.32 | -0.717% | 1,023,425 | -4.445% | |
| 2026-01-06 | 26.29 | 26.68 | 26.14 | 26.51 | +0.875% | 1,614,561 | -5.130% | |
| 2026-01-05 | 25.56 | 26.44 | 25.56 | 26.28 | +2.376% | 1,293,938 | -4.300% | |
| 2026-01-02 | 25.34 | 25.79 | 24.98 | 25.67 | +1.462% | 1,156,300 | -2.026% | |
| 2025-12-31 | 25.58 | 25.71 | 25.29 | 25.30 | -1.095% | 878,622 | -0.593% | |
| 2025-12-30 | 25.75 | 25.75 | 25.56 | 25.58 | -0.660% | 722,376 | -1.681% | |
| 2025-12-29 | 26.01 | 26.14 | 25.74 | 25.75 | -1.190% | 772,881 | -2.330% | |
| 2025-12-26 | 26.26 | 26.33 | 25.98 | 26.06 | -0.724% | 570,413 | -3.492% | |
| 2025-12-24 | 26.32 | 26.42 | 26.14 | 26.25 | -0.114% | 431,202 | -4.190% | |
| 2025-12-23 | 26.46 | 26.55 | 26.23 | 26.28 | -0.680% | 1,208,173 | -4.300% | |
| 2025-12-22 | 26.23 | 26.50 | 26.16 | 26.46 | +0.762% | 1,028,143 | -4.951% | |
| 2025-12-19 | 26.28 | 26.46 | 26.07 | 26.26 | -0.114% | 3,104,940 | -4.227% | |
| 2025-12-18 | 26.39 | 26.52 | 26.17 | 26.29 | -0.038% | 1,183,084 | -4.336% | |
| 2025-12-17 | 26.00 | 26.45 | 25.93 | 26.30 | +1.427% | 1,095,011 | -4.373% | |
| 2025-12-16 | 26.18 | 26.27 | 25.91 | 25.93 | -0.499% | 1,001,567 | -3.008% | |
| 2025-12-15 | 26.21 | 26.35 | 26.02 | 26.06 | +0.192% | 1,190,438 | -3.492% | |
| 2025-12-12 | 26.31 | 26.31 | 25.88 | 26.01 | -0.573% | 1,004,096 | -3.306% | |
| 2025-12-11 | 25.98 | 26.49 | 25.98 | 26.16 | +0.384% | 1,199,831 | -3.861% | |
| 2025-12-10 | 25.21 | 26.23 | 25.21 | 26.06 | +3.454% | 1,397,433 | -3.492% | |
| 2025-12-09 | 25.41 | 25.75 | 25.00 | 25.19 | -1.370% | 1,269,185 | -0.159% | |
| 2025-12-08 | 25.31 | 25.66 | 25.30 | 25.54 | +1.149% | 1,339,012 | -1.527% | |
| 2025-12-05 | 25.21 | 25.39 | 25.14 | 25.25 | -0.316% | 1,035,567 | -0.396% | |
| 2025-12-04 | 25.27 | 25.48 | 25.17 | 25.33 | +0.119% | 1,082,624 | -0.711% | |
| 2025-12-03 | 24.94 | 25.44 | 24.93 | 25.30 | +1.240% | 1,221,852 | -0.593% | |
| 2025-12-02 | 25.40 | 25.41 | 24.95 | 24.99 | -1.498% | 1,963,927 | +0.640% | |
| 2025-12-01 | 24.79 | 25.48 | 24.74 | 25.37 | +1.806% | 1,700,869 | -0.867% | |
| 2025-11-28 | 25.19 | 25.30 | 24.89 | 24.92 | -0.993% | 854,075 | +0.923% | |
| 2025-11-26 | 25.36 | 25.52 | 25.14 | 25.17 | -0.632% | 1,701,358 | -0.079% | |
| 2025-11-25 | 24.81 | 25.54 | 24.81 | 25.33 | +2.717% | 2,428,550 | -0.711% | |
| 2025-11-24 | 24.60 | 24.75 | 24.43 | 24.66 | +0.244% | 1,342,856 | +1.987% | |
| 2025-11-21 | 24.17 | 24.90 | 24.14 | 24.60 | +2.159% | 2,543,217 | +2.236% | |
| 2025-11-20 | 24.33 | 24.54 | 23.92 | 24.08 | -0.042% | 1,341,870 | +4.444% | |
| 2025-11-19 | 23.69 | 24.16 | 23.69 | 24.09 | +1.688% | 1,174,213 | +4.400% | |
| 2025-11-18 | 23.34 | 23.90 | 23.32 | 23.69 | +1.283% | 1,622,588 | +6.163% | |
| 2025-11-17 | 24.00 | 24.23 | 23.33 | 23.39 | -3.546% | 1,871,163 | +7.525% | Div $0.260 |
| 2025-11-14 | 24.43 | 24.50 | 24.11 | 24.25 | -1.262% | 3,206,636 | +3.711% | |
| 2025-11-13 | 24.67 | 24.94 | 24.46 | 24.56 | -0.888% | 919,052 | +2.402% | |
| 2025-11-12 | 24.96 | 25.22 | 24.75 | 24.78 | -0.442% | 1,200,884 | +1.493% | |
| 2025-11-11 | 25.03 | 25.08 | 24.85 | 24.89 | +0.242% | 817,369 | +1.045% | |
| 2025-11-10 | 24.81 | 25.02 | 24.62 | 24.83 | +0.161% | 1,033,647 | +1.289% | |
| 2025-11-07 | 24.29 | 24.80 | 24.20 | 24.79 | +1.557% | 956,887 | +1.452% | |
| 2025-11-06 | 24.72 | 24.86 | 24.34 | 24.41 | -1.414% | 1,348,029 | +3.032% | |
| 2025-11-05 | 24.45 | 25.05 | 24.43 | 24.76 | +1.475% | 1,144,960 | +1.575% | |
| 2025-11-04 | 24.48 | 24.56 | 24.18 | 24.40 | -0.934% | 1,063,354 | +3.074% | |
| 2025-11-03 | 24.52 | 24.70 | 24.14 | 24.63 | +0.408% | 1,261,714 | +2.111% | |
| 2025-10-31 | 24.26 | 24.54 | 24.02 | 24.53 | +0.615% | 1,288,748 | +2.528% | |
| 2025-10-30 | 24.45 | 24.79 | 24.34 | 24.38 | -0.327% | 1,205,245 | +3.158% | |
| 2025-10-29 | 24.88 | 25.10 | 24.39 | 24.46 | -2.277% | 1,176,793 | +2.821% | |
| 2025-10-28 | 25.04 | 25.09 | 24.67 | 25.03 | +0.080% | 1,297,193 | +0.479% | |
| 2025-10-27 | 25.01 | 25.26 | 24.68 | 25.01 | +0.928% | 1,643,627 | +0.560% | |
| 2025-10-24 | 24.37 | 24.84 | 23.70 | 24.78 | +4.689% | 2,011,267 | +1.493% | |
| 2025-10-23 | 23.52 | 23.80 | 23.35 | 23.67 | +0.297% | 1,596,486 | +6.253% | |
| 2025-10-22 | 23.80 | 23.88 | 23.53 | 23.60 | -0.632% | 1,347,775 | +6.568% | |
| 2025-10-21 | 23.56 | 23.91 | 23.50 | 23.75 | +0.764% | 840,639 | +5.895% | |
| 2025-10-20 | 23.30 | 23.68 | 23.30 | 23.57 | +1.464% | 1,015,859 | +6.703% | |
| 2025-10-17 | 23.13 | 23.34 | 22.84 | 23.23 | +2.020% | 1,185,049 | +8.265% | |
| 2025-10-16 | 23.95 | 23.95 | 22.64 | 22.77 | -5.204% | 1,891,956 | +10.452% | |
| 2025-10-15 | 24.68 | 24.68 | 23.93 | 24.02 | -2.437% | 1,030,452 | +4.704% | |
| 2025-10-14 | 24.09 | 24.86 | 23.98 | 24.62 | +1.904% | 840,536 | +2.153% | |
| 2025-10-13 | 23.85 | 24.19 | 23.66 | 24.16 | +2.852% | 840,738 | +4.098% | |
| 2025-10-10 | 24.49 | 24.73 | 23.48 | 23.49 | -3.769% | 954,553 | +7.067% | |
| 2025-10-09 | 24.54 | 24.58 | 24.24 | 24.41 | -0.408% | 845,737 | +3.032% | |
| 2025-10-08 | 24.74 | 24.84 | 24.41 | 24.51 | -0.850% | 855,337 | +2.611% | |
| 2025-10-07 | 24.82 | 25.05 | 24.67 | 24.72 | -0.403% | 542,739 | +1.739% | |
| 2025-10-06 | 24.84 | 25.23 | 24.61 | 24.82 | +0.853% | 1,003,437 | +1.330% | |
| 2025-10-03 | 24.54 | 24.94 | 24.54 | 24.61 | +0.613% | 1,017,865 | +2.194% | |
| 2025-10-02 | 24.50 | 24.66 | 24.25 | 24.46 | -0.367% | 930,870 | +2.821% | |
| 2025-10-01 | 24.78 | 24.88 | 24.48 | 24.55 | -1.128% | 909,580 | +2.444% | |
| 2025-09-30 | 24.95 | 25.08 | 24.47 | 24.83 | -0.361% | 693,433 | +1.289% | |
| 2025-09-29 | 25.20 | 25.20 | 24.73 | 24.92 | -0.993% | 1,095,911 | +0.923% | |
| 2025-09-26 | 25.19 | 25.40 | 25.00 | 25.17 | +0.399% | 828,478 | -0.079% | |
| 2025-09-25 | 24.90 | 25.11 | 24.82 | 25.07 | -0.318% | 646,469 | +0.319% | |
| 2025-09-24 | 25.10 | 25.26 | 25.04 | 25.15 | +0.359% | 650,135 | 0.000% | |
| 2025-09-23 | 25.43 | 25.79 | 25.03 | 25.06 | -0.988% | 857,711 | +0.359% | |
| 2025-09-22 | 25.55 | 25.71 | 25.14 | 25.31 | -1.402% | 730,408 | -0.632% | |
| 2025-09-19 | 26.01 | 26.07 | 25.47 | 25.67 | -1.117% | 2,070,554 | -2.026% | |
| 2025-09-18 | 25.43 | 25.98 | 25.34 | 25.96 | +2.326% | 634,348 | -3.120% | |
| 2025-09-17 | 25.22 | 25.89 | 25.13 | 25.37 | +1.076% | 840,157 | -0.867% | |
| 2025-09-16 | 25.42 | 25.42 | 24.82 | 25.10 | -1.181% | 806,354 | +0.199% | |
| 2025-09-15 | 25.77 | 25.77 | 25.27 | 25.40 | -0.665% | 656,961 | -0.984% | |
| 2025-09-12 | 25.63 | 25.81 | 25.47 | 25.57 | -0.583% | 757,190 | -1.643% | |
| 2025-09-11 | 25.62 | 25.75 | 25.36 | 25.72 | +0.587% | 1,232,015 | -2.216% | |
| 2025-09-10 | 25.72 | 25.95 | 25.54 | 25.57 | -0.545% | 1,022,191 | -1.643% | |
| 2025-09-09 | 25.67 | 25.94 | 25.57 | 25.71 | -0.272% | 729,635 | -2.178% | |
| 2025-09-08 | 25.73 | 25.82 | 25.43 | 25.78 | +0.194% | 650,022 | -2.444% | |
| 2025-09-05 | 26.29 | 26.39 | 25.66 | 25.73 | -1.531% | 781,808 | -2.254% | |
| 2025-09-04 | 25.95 | 26.14 | 25.87 | 26.13 | +0.849% | 681,645 | -3.750% | |
| 2025-09-03 | 25.64 | 25.99 | 25.58 | 25.91 | +0.856% | 695,577 | -2.933% | |
| 2025-09-02 | 25.69 | 25.84 | 25.33 | 25.69 | -1.002% | 950,005 | -2.102% | |
| 2025-08-29 | 25.91 | 26.23 | 25.83 | 25.95 | +0.154% | 1,703,554 | -3.083% | |
| 2025-08-28 | 26.09 | 26.11 | 25.66 | 25.91 | -0.384% | 1,566,548 | -2.933% | |
| 2025-08-27 | 25.58 | 26.12 | 25.52 | 26.01 | +1.641% | 1,428,578 | -3.306% | |
| 2025-08-26 | 25.32 | 25.74 | 25.30 | 25.59 | +1.106% | 1,001,795 | -1.719% | |
| 2025-08-25 | 25.38 | 25.57 | 25.05 | 25.31 | -0.784% | 809,898 | -0.632% | |
| 2025-08-22 | 24.77 | 25.64 | 24.77 | 25.51 | +3.657% | 1,225,328 | -1.411% | |
| 2025-08-21 | 24.45 | 24.67 | 24.37 | 24.61 | 0.000% | 741,958 | +2.194% | |
| 2025-08-20 | 24.54 | 24.70 | 24.47 | 24.61 | +0.163% | 740,420 | +2.194% | |
| 2025-08-19 | 24.53 | 24.84 | 24.50 | 24.57 | +0.041% | 1,023,561 | +2.361% | |
| 2025-08-18 | 24.16 | 24.58 | 24.11 | 24.56 | +0.245% | 967,736 | +2.402% | Div $0.260 |
| 2025-08-15 | 25.15 | 25.15 | 24.47 | 24.50 | -2.274% | 1,160,078 | +2.653% | |
| 2025-08-14 | 24.71 | 25.15 | 24.62 | 25.07 | +0.160% | 963,209 | +0.319% | |
| 2025-08-13 | 24.73 | 25.07 | 24.58 | 25.03 | +1.872% | 917,257 | +0.479% | |
| 2025-08-12 | 23.99 | 24.63 | 23.99 | 24.57 | +2.933% | 737,136 | +2.361% | |
| 2025-08-11 | 23.96 | 24.11 | 23.79 | 23.87 | -0.209% | 734,786 | +5.362% | |
| 2025-08-08 | 23.91 | 24.01 | 23.59 | 23.92 | +1.099% | 1,192,459 | +5.142% | |
| 2025-08-07 | 23.99 | 23.99 | 23.57 | 23.66 | -0.755% | 1,108,940 | +6.298% | |
| 2025-08-06 | 24.03 | 24.11 | 23.82 | 23.84 | -0.832% | 824,981 | +5.495% | |
| 2025-08-05 | 24.05 | 24.08 | 23.65 | 24.04 | +0.376% | 1,204,594 | +4.617% | |
| 2025-08-04 | 23.72 | 24.02 | 23.62 | 23.95 | +0.927% | 984,272 | +5.010% | |
| 2025-08-01 | 23.90 | 24.11 | 23.48 | 23.73 | -2.144% | 1,100,698 | +5.984% | |
| 2025-07-31 | 24.34 | 24.53 | 24.20 | 24.25 | -1.141% | 1,235,880 | +3.711% | |
| 2025-07-30 | 24.78 | 24.96 | 24.47 | 24.53 | -1.129% | 1,304,764 | +2.528% | |
| 2025-07-29 | 25.30 | 25.30 | 24.75 | 24.81 | -1.273% | 1,023,369 | +1.370% | |
| 2025-07-28 | 25.60 | 25.60 | 25.05 | 25.13 | -1.141% | 1,002,130 | +0.080% | |
| 2025-07-25 | 25.58 | 25.80 | 25.03 | 25.42 | +0.873% | 1,353,390 | -1.062% | |
| 2025-07-24 | 25.49 | 25.83 | 25.18 | 25.20 | -1.447% | 1,044,956 | -0.198% | |
| 2025-07-23 | 25.54 | 25.66 | 25.36 | 25.57 | +0.196% | 676,830 | -1.643% | |
| 2025-07-22 | 25.45 | 25.75 | 25.35 | 25.52 | +0.275% | 981,587 | -1.450% | |
| 2025-07-21 | 25.66 | 25.85 | 25.45 | 25.45 | -0.352% | 532,146 | -1.179% | |
| 2025-07-18 | 25.66 | 25.75 | 25.42 | 25.54 | +0.039% | 618,341 | -1.527% | |
| 2025-07-17 | 25.23 | 25.60 | 25.22 | 25.53 | +1.149% | 1,201,786 | -1.488% | |
| 2025-07-16 | 25.30 | 25.38 | 24.85 | 25.24 | +0.758% | 549,350 | -0.357% | |
| 2025-07-15 | 25.97 | 26.00 | 25.04 | 25.05 | -3.802% | 1,263,458 | +0.399% | |
| 2025-07-14 | 25.87 | 26.06 | 25.76 | 26.04 | +0.657% | 1,193,905 | -3.418% | |
| 2025-07-11 | 26.01 | 26.10 | 25.76 | 25.87 | -1.297% | 1,005,971 | -2.783% | |
| 2025-07-10 | 26.06 | 26.38 | 25.87 | 26.21 | +0.191% | 1,148,597 | -4.044% | |
| 2025-07-09 | 26.63 | 26.72 | 26.02 | 26.16 | -1.022% | 1,399,471 | -3.861% | |
| 2025-07-08 | 25.80 | 26.57 | 25.11 | 26.43 | +0.609% | 1,433,465 | -4.843% | |
| 2025-07-07 | 26.34 | 26.71 | 26.11 | 26.27 | -0.530% | 1,255,302 | -4.263% | |
| 2025-07-03 | 26.29 | 26.60 | 26.11 | 26.41 | +0.725% | 1,043,568 | -4.771% | |
| 2025-07-02 | 25.94 | 26.23 | 25.61 | 26.22 | +1.944% | 2,777,215 | -4.081% | |
| 2025-07-01 | 24.87 | 26.08 | 24.82 | 25.72 | +3.045% | 1,171,398 | -2.216% | |
| 2025-06-30 | 24.91 | 25.09 | 24.86 | 24.96 | +0.524% | 859,590 | +0.761% | |
| 2025-06-27 | 24.81 | 25.00 | 24.69 | 24.83 | +0.404% | 1,572,063 | +1.289% | |
| 2025-06-26 | 24.31 | 24.77 | 24.30 | 24.73 | +1.937% | 521,000 | +1.698% | |
| 2025-06-25 | 24.43 | 24.48 | 24.21 | 24.26 | -0.818% | 846,296 | +3.669% | |
| 2025-06-24 | 24.21 | 24.70 | 24.21 | 24.46 | +1.705% | 2,624,683 | +2.821% | |
| 2025-06-23 | 23.28 | 24.06 | 23.21 | 24.05 | +3.042% | 646,018 | +4.574% | |
| 2025-06-20 | 23.28 | 23.49 | 23.23 | 23.34 | +0.777% | 1,023,254 | +7.755% | |
| 2025-06-18 | 23.02 | 23.35 | 23.02 | 23.16 | +0.521% | 545,746 | +8.592% | |
| 2025-06-17 | 23.09 | 23.31 | 22.91 | 23.04 | -0.988% | 864,083 | +9.158% | |
| 2025-06-16 | 23.64 | 23.73 | 23.24 | 23.27 | -0.598% | 609,579 | +8.079% | |
| 2025-06-13 | 23.91 | 24.25 | 23.38 | 23.41 | -3.064% | 1,370,472 | +7.433% | |
| 2025-06-12 | 24.12 | 24.18 | 23.79 | 24.15 | -0.041% | 816,990 | +4.141% | |
| 2025-06-11 | 24.48 | 24.57 | 24.07 | 24.16 | -0.902% | 850,890 | +4.098% | |
| 2025-06-10 | 24.23 | 24.54 | 24.12 | 24.38 | +0.869% | 571,161 | +3.158% | |
| 2025-06-09 | 24.25 | 24.39 | 24.04 | 24.17 | +0.145% | 564,379 | +4.055% | |
| 2025-06-06 | 23.71 | 24.20 | 23.71 | 24.14 | +2.224% | 519,053 | +4.206% | |
| 2025-06-05 | 23.58 | 23.70 | 23.42 | 23.61 | +0.085% | 696,760 | +6.523% | |
| 2025-06-04 | 23.87 | 24.00 | 23.52 | 23.59 | -1.421% | 532,549 | +6.613% | |
| 2025-06-03 | 23.43 | 23.99 | 23.36 | 23.93 | +1.873% | 725,280 | +5.098% | |
| 2025-06-02 | 23.79 | 23.81 | 23.35 | 23.49 | -1.633% | 589,155 | +7.067% | |
| 2025-05-30 | 23.81 | 23.96 | 23.66 | 23.88 | +0.042% | 1,086,734 | +5.318% | |
| 2025-05-29 | 23.65 | 23.87 | 23.57 | 23.87 | +1.058% | 469,897 | +5.362% | |
| 2025-05-28 | 23.87 | 23.96 | 23.46 | 23.62 | -1.254% | 481,673 | +6.478% | |
| 2025-05-27 | 23.65 | 23.93 | 23.41 | 23.92 | +2.135% | 446,724 | +5.142% | |
| 2025-05-23 | 23.24 | 23.52 | 23.12 | 23.42 | -0.763% | 405,579 | +7.387% | |
| 2025-05-22 | 23.36 | 23.73 | 23.36 | 23.60 | +0.426% | 830,057 | +6.568% | |
| 2025-05-21 | 24.03 | 24.10 | 23.50 | 23.50 | -3.252% | 551,825 | +7.021% | |
| 2025-05-20 | 24.21 | 24.46 | 24.13 | 24.29 | +0.206% | 510,700 | +3.541% | |
| 2025-05-19 | 24.11 | 24.27 | 24.00 | 24.24 | -1.423% | 525,663 | +3.754% | Div $0.260 |
| 2025-05-16 | 24.58 | 24.66 | 24.37 | 24.59 | +0.326% | 563,440 | +2.277% | |
| 2025-05-15 | 24.50 | 24.59 | 24.38 | 24.51 | -0.082% | 531,857 | +2.611% | |
| 2025-05-14 | 24.42 | 24.64 | 24.38 | 24.53 | -0.041% | 665,152 | +2.528% | |
| 2025-05-13 | 24.69 | 24.76 | 24.48 | 24.54 | -0.406% | 831,996 | +2.486% | |
| 2025-05-12 | 24.41 | 24.82 | 24.41 | 24.64 | +4.318% | 787,665 | +2.070% | |
| 2025-05-09 | 23.71 | 23.75 | 23.53 | 23.62 | -0.085% | 547,646 | +6.478% | |
| 2025-05-08 | 23.24 | 23.94 | 23.24 | 23.64 | +2.783% | 721,498 | +6.387% | |
| 2025-05-07 | 23.25 | 23.33 | 22.94 | 23.00 | -0.130% | 958,721 | +9.348% | |
| 2025-05-06 | 23.07 | 23.28 | 22.84 | 23.03 | -1.244% | 623,340 | +9.205% | |
| 2025-05-05 | 23.04 | 23.70 | 22.96 | 23.32 | +0.258% | 461,787 | +7.847% | |
| 2025-05-02 | 23.25 | 23.44 | 23.12 | 23.26 | +1.351% | 530,489 | +8.126% | |
| 2025-05-01 | 23.10 | 23.25 | 22.61 | 22.95 | +0.394% | 674,335 | +9.586% | |
| 2025-04-30 | 22.89 | 23.00 | 22.51 | 22.86 | -1.550% | 811,939 | +10.017% | |
| 2025-04-29 | 22.89 | 23.24 | 22.77 | 23.22 | +1.221% | 815,848 | +8.312% | |
| 2025-04-28 | 22.93 | 23.06 | 22.76 | 22.94 | +0.394% | 660,103 | +9.634% | |
| 2025-04-25 | 22.78 | 23.05 | 22.71 | 22.85 | -0.825% | 889,583 | +10.066% | |
| 2025-04-24 | 23.32 | 23.66 | 22.79 | 23.04 | -1.874% | 1,345,856 | +9.158% | |
| 2025-04-23 | 23.05 | 24.25 | 23.05 | 23.48 | +0.816% | 1,349,513 | +7.112% | |
| 2025-04-22 | 22.43 | 23.32 | 22.43 | 23.29 | +3.695% | 1,064,695 | +7.986% | |
| 2025-04-21 | 22.42 | 22.70 | 22.07 | 22.46 | -0.795% | 853,125 | +11.977% | |
| 2025-04-17 | 22.26 | 22.72 | 22.26 | 22.64 | +1.753% | 1,089,416 | +11.087% | |
| 2025-04-16 | 22.01 | 22.37 | 21.94 | 22.25 | +0.451% | 1,020,010 | +13.034% | |
| 2025-04-15 | 21.78 | 22.32 | 21.75 | 22.15 | 0.000% | 811,542 | +13.544% |