GNTX
Gentex Corp
stockNASDAQ
Market OpenNov 2, 2026 11:26:14 AM EST
20.53USD+3.322%(+0.66)792,954
GNTX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.06 | 20.59 | 20.02 | 20.53 | +3.322% | 792,954 | 0.000% | |
| 2026-10-30 | 20.26 | 20.51 | 19.81 | 19.87 | -1.925% | 2,409,608 | +3.322% | |
| 2026-10-29 | 19.97 | 20.48 | 19.97 | 20.26 | +0.947% | 2,463,668 | +1.333% | |
| 2026-10-28 | 20.21 | 20.25 | 19.75 | 20.07 | -0.693% | 3,469,030 | +2.292% | |
| 2026-10-27 | 20.66 | 20.73 | 20.11 | 20.21 | -2.083% | 3,404,438 | +1.583% | |
| 2026-10-26 | 20.68 | 20.75 | 20.35 | 20.64 | -0.097% | 3,907,929 | -0.533% | |
| 2026-10-23 | 20.21 | 20.82 | 19.98 | 20.66 | -4.968% | 4,449,695 | -0.629% | |
| 2026-10-22 | 20.85 | 21.88 | 20.72 | 21.74 | +3.524% | 5,957,930 | -5.566% | |
| 2026-10-21 | 21.15 | 21.28 | 20.89 | 21.00 | -1.223% | 3,159,391 | -2.238% | |
| 2026-10-20 | 20.82 | 21.27 | 20.77 | 21.26 | +1.869% | 4,586,362 | -3.434% | |
| 2026-10-19 | 21.03 | 21.05 | 20.72 | 20.87 | -0.666% | 4,131,837 | -1.629% | |
| 2026-10-16 | 21.22 | 21.50 | 21.00 | 21.01 | -0.474% | 3,188,135 | -2.285% | |
| 2026-10-15 | 20.97 | 21.32 | 20.97 | 21.11 | +1.588% | 4,314,509 | -2.748% | |
| 2026-10-14 | 20.66 | 20.87 | 20.62 | 20.78 | -0.431% | 2,296,892 | -1.203% | |
| 2026-10-13 | 20.75 | 20.95 | 20.66 | 20.87 | +0.773% | 1,897,842 | -1.629% | |
| 2026-10-12 | 20.97 | 21.11 | 20.71 | 20.71 | -1.568% | 1,725,206 | -0.869% | |
| 2026-10-09 | 21.20 | 21.28 | 20.98 | 21.04 | -0.520% | 2,061,251 | -2.424% | |
| 2026-10-08 | 21.02 | 21.20 | 20.82 | 21.15 | +0.332% | 2,741,596 | -2.931% | |
| 2026-10-07 | 21.42 | 21.45 | 20.95 | 21.08 | -2.181% | 3,115,417 | -2.609% | Div $0.120 |
| 2026-10-06 | 21.41 | 21.84 | 21.33 | 21.55 | -1.643% | 2,981,049 | -4.733% | |
| 2026-10-05 | 22.16 | 22.20 | 21.84 | 21.91 | -0.770% | 2,254,124 | -6.298% | |
| 2026-10-02 | 22.16 | 22.28 | 21.93 | 22.08 | +0.592% | 2,180,355 | -7.020% | |
| 2026-10-01 | 21.74 | 22.12 | 21.46 | 21.95 | +0.966% | 2,385,231 | -6.469% | |
| 2026-09-30 | 22.19 | 22.21 | 21.71 | 21.74 | -1.762% | 2,887,028 | -5.566% | |
| 2026-09-29 | 22.34 | 22.35 | 22.05 | 22.13 | -0.940% | 2,011,818 | -7.230% | |
| 2026-09-28 | 22.41 | 22.59 | 22.27 | 22.34 | -1.063% | 2,699,346 | -8.102% | |
| 2026-09-25 | 22.10 | 22.59 | 22.02 | 22.58 | +2.450% | 2,016,437 | -9.079% | |
| 2026-09-24 | 22.17 | 22.41 | 21.86 | 22.04 | -0.631% | 1,916,388 | -6.851% | |
| 2026-09-23 | 22.16 | 22.32 | 22.01 | 22.18 | -0.538% | 1,544,833 | -7.439% | |
| 2026-09-22 | 22.41 | 22.47 | 22.22 | 22.30 | +0.768% | 1,876,396 | -7.937% | |
| 2026-09-21 | 22.29 | 22.49 | 22.11 | 22.13 | -0.495% | 2,169,382 | -7.230% | |
| 2026-09-18 | 22.33 | 22.39 | 22.12 | 22.24 | -0.980% | 4,338,729 | -7.689% | |
| 2026-09-17 | 22.75 | 22.80 | 22.34 | 22.46 | +0.672% | 1,498,751 | -8.593% | |
| 2026-09-16 | 22.50 | 22.60 | 22.06 | 22.31 | -0.446% | 2,022,767 | -7.978% | |
| 2026-09-15 | 22.58 | 22.58 | 22.30 | 22.41 | -0.753% | 1,754,290 | -8.389% | |
| 2026-09-14 | 22.47 | 22.73 | 22.28 | 22.58 | -0.921% | 1,692,504 | -9.079% | |
| 2026-09-11 | 22.95 | 23.11 | 22.77 | 22.79 | +0.485% | 1,571,917 | -9.917% | |
| 2026-09-10 | 22.49 | 22.73 | 22.31 | 22.68 | +0.088% | 1,882,125 | -9.480% | |
| 2026-09-09 | 22.68 | 22.88 | 22.63 | 22.66 | -0.614% | 1,946,381 | -9.400% | |
| 2026-09-08 | 23.17 | 23.22 | 22.77 | 22.80 | -1.469% | 2,933,744 | -9.956% | |
| 2026-09-04 | 22.79 | 23.25 | 22.78 | 23.14 | +1.313% | 2,149,547 | -11.279% | |
| 2026-09-03 | 22.93 | 23.10 | 22.61 | 22.84 | -0.087% | 2,318,227 | -10.114% | |
| 2026-09-02 | 22.24 | 22.93 | 22.23 | 22.86 | +3.299% | 2,621,360 | -10.192% | |
| 2026-09-01 | 22.30 | 22.50 | 22.03 | 22.13 | -1.073% | 2,307,945 | -7.230% | |
| 2026-08-31 | 22.78 | 22.88 | 22.32 | 22.37 | -1.323% | 2,967,205 | -8.225% | |
| 2026-08-28 | 23.22 | 23.40 | 22.66 | 22.67 | -1.691% | 3,597,270 | -9.440% | |
| 2026-08-27 | 23.72 | 23.73 | 23.02 | 23.06 | -3.393% | 3,157,471 | -10.971% | |
| 2026-08-26 | 23.65 | 23.91 | 23.41 | 23.87 | +0.930% | 2,499,989 | -13.992% | |
| 2026-08-25 | 23.70 | 23.86 | 23.43 | 23.65 | +0.254% | 2,182,148 | -13.192% | |
| 2026-08-24 | 23.61 | 23.82 | 23.41 | 23.59 | -0.212% | 2,779,737 | -12.972% | |
| 2026-08-21 | 23.77 | 24.06 | 23.63 | 23.64 | +0.212% | 2,593,470 | -13.156% | |
| 2026-08-20 | 23.53 | 23.66 | 23.32 | 23.59 | -0.212% | 1,858,189 | -12.972% | |
| 2026-08-19 | 23.83 | 24.15 | 23.50 | 23.64 | -0.169% | 2,275,481 | -13.156% | |
| 2026-08-18 | 23.78 | 23.91 | 23.56 | 23.68 | -0.546% | 2,255,841 | -13.302% | |
| 2026-08-17 | 23.91 | 23.95 | 23.53 | 23.81 | -0.251% | 2,214,602 | -13.776% | |
| 2026-08-14 | 23.63 | 23.91 | 23.50 | 23.87 | +0.717% | 1,578,452 | -13.992% | |
| 2026-08-13 | 23.35 | 23.77 | 23.11 | 23.70 | +1.282% | 2,314,942 | -13.376% | |
| 2026-08-12 | 23.75 | 23.88 | 23.31 | 23.40 | -2.215% | 2,083,974 | -12.265% | |
| 2026-08-11 | 23.86 | 24.15 | 23.85 | 23.93 | +0.335% | 1,886,196 | -14.208% | |
| 2026-08-10 | 23.96 | 24.05 | 23.48 | 23.85 | -0.955% | 2,240,384 | -13.920% | |
| 2026-08-07 | 23.53 | 24.18 | 23.48 | 24.08 | +2.294% | 1,461,055 | -14.743% | |
| 2026-08-06 | 24.15 | 24.20 | 23.50 | 23.54 | -2.405% | 1,977,449 | -12.787% | |
| 2026-08-05 | 24.07 | 24.23 | 24.01 | 24.12 | 0.000% | 2,189,936 | -14.884% | |
| 2026-08-04 | 23.49 | 24.14 | 23.14 | 24.12 | +2.857% | 2,673,310 | -14.884% | |
| 2026-08-03 | 23.50 | 23.82 | 23.34 | 23.45 | +0.385% | 1,944,210 | -12.452% | |
| 2026-07-31 | 23.59 | 23.67 | 23.11 | 23.36 | -1.164% | 2,129,080 | -12.115% | |
| 2026-07-30 | 24.03 | 24.11 | 23.25 | 23.64 | -1.398% | 2,251,452 | -13.137% | |
| 2026-07-29 | 24.09 | 24.44 | 23.87 | 23.97 | -0.333% | 3,451,167 | -14.351% | |
| 2026-07-28 | 23.13 | 24.10 | 23.12 | 24.05 | +4.930% | 3,419,508 | -14.636% | |
| 2026-07-27 | 22.99 | 23.10 | 22.52 | 22.92 | +0.087% | 4,024,046 | -10.428% | |
| 2026-07-24 | 23.28 | 23.28 | 22.16 | 22.90 | -3.782% | 7,312,150 | -10.349% | |
| 2026-07-23 | 23.73 | 23.81 | 23.41 | 23.80 | -0.460% | 2,726,275 | -13.739% | |
| 2026-07-22 | 23.96 | 24.30 | 23.83 | 23.91 | -0.209% | 1,309,702 | -14.136% | |
| 2026-07-21 | 24.16 | 24.25 | 23.86 | 23.96 | -0.042% | 1,869,034 | -14.316% | |
| 2026-07-20 | 24.39 | 24.43 | 23.90 | 23.97 | -1.561% | 2,249,134 | -14.351% | |
| 2026-07-17 | 24.80 | 24.80 | 24.19 | 24.35 | -2.248% | 1,799,681 | -15.688% | |
| 2026-07-16 | 24.29 | 24.92 | 24.29 | 24.91 | +2.637% | 1,802,734 | -17.583% | |
| 2026-07-15 | 23.68 | 24.31 | 23.68 | 24.27 | +2.405% | 1,788,652 | -15.410% | |
| 2026-07-14 | 23.96 | 24.11 | 23.45 | 23.70 | -0.878% | 1,555,481 | -13.376% | |
| 2026-07-13 | 24.24 | 24.39 | 23.89 | 23.91 | -1.198% | 1,923,642 | -14.136% | |
| 2026-07-10 | 23.91 | 24.38 | 23.87 | 24.20 | +1.425% | 1,917,330 | -15.165% | |
| 2026-07-09 | 23.37 | 24.16 | 23.37 | 23.86 | +2.140% | 2,612,543 | -13.956% | |
| 2026-07-08 | 23.75 | 23.96 | 22.54 | 23.36 | -2.829% | 3,909,254 | -12.115% | Div $0.120 |
| 2026-07-07 | 24.30 | 24.42 | 23.98 | 24.04 | -1.757% | 3,133,037 | -14.601% | |
| 2026-07-06 | 24.52 | 24.64 | 24.18 | 24.47 | -0.163% | 2,419,472 | -16.101% | |
| 2026-07-02 | 24.80 | 24.89 | 24.13 | 24.51 | -0.649% | 3,230,730 | -16.238% | |
| 2026-07-01 | 25.30 | 25.37 | 24.59 | 24.67 | -2.374% | 2,801,551 | -16.782% | |
| 2026-06-30 | 25.13 | 25.48 | 25.12 | 25.27 | +0.557% | 4,378,328 | -18.757% | |
| 2026-06-29 | 25.64 | 25.64 | 24.92 | 25.13 | -2.027% | 2,768,834 | -18.305% | |
| 2026-06-26 | 25.50 | 25.73 | 25.23 | 25.65 | -0.466% | 4,529,033 | -19.961% | |
| 2026-06-25 | 25.23 | 25.77 | 25.20 | 25.77 | +2.915% | 1,812,449 | -20.334% | |
| 2026-06-24 | 24.77 | 25.16 | 24.77 | 25.04 | +1.172% | 2,940,981 | -18.011% | |
| 2026-06-23 | 25.43 | 25.48 | 24.67 | 24.75 | -3.696% | 4,139,350 | -17.051% | |
| 2026-06-22 | 25.93 | 26.36 | 25.68 | 25.70 | -0.963% | 2,802,219 | -20.117% | |
| 2026-06-18 | 25.59 | 26.00 | 25.43 | 25.95 | +2.246% | 3,899,809 | -20.886% | |
| 2026-06-17 | 25.73 | 25.97 | 25.29 | 25.38 | -1.360% | 2,221,644 | -19.110% | |
| 2026-06-16 | 26.06 | 26.29 | 25.68 | 25.73 | -1.190% | 2,305,520 | -20.210% | |
| 2026-06-15 | 26.16 | 26.48 | 25.97 | 26.04 | +0.696% | 2,446,366 | -21.160% | |
| 2026-06-12 | 25.74 | 25.95 | 25.53 | 25.86 | +0.623% | 2,426,240 | -20.611% | |
| 2026-06-11 | 24.80 | 25.71 | 24.80 | 25.70 | +4.344% | 3,161,310 | -20.117% | |
| 2026-06-10 | 24.80 | 25.15 | 24.59 | 24.63 | -0.845% | 3,160,437 | -16.646% | |
| 2026-06-09 | 24.87 | 25.14 | 24.44 | 24.84 | +0.526% | 1,930,182 | -17.351% | |
| 2026-06-08 | 24.96 | 25.06 | 24.70 | 24.71 | +0.325% | 2,088,544 | -16.916% | |
| 2026-06-05 | 24.88 | 25.05 | 24.59 | 24.63 | -1.677% | 2,256,632 | -16.646% | |
| 2026-06-04 | 25.12 | 25.30 | 24.85 | 25.05 | +0.200% | 1,752,189 | -18.044% | |
| 2026-06-03 | 24.59 | 25.13 | 24.47 | 25.00 | +1.502% | 1,859,239 | -17.880% | |
| 2026-06-02 | 24.16 | 24.92 | 24.16 | 24.63 | +2.284% | 2,349,464 | -16.646% | |
| 2026-06-01 | 24.00 | 24.24 | 23.75 | 24.08 | -0.331% | 2,229,485 | -14.743% | |
| 2026-05-29 | 24.08 | 24.44 | 23.91 | 24.16 | +0.332% | 2,787,285 | -15.025% | |
| 2026-05-28 | 24.05 | 24.25 | 23.93 | 24.08 | -0.290% | 2,165,726 | -14.743% | |
| 2026-05-27 | 24.23 | 24.53 | 23.97 | 24.15 | +0.919% | 1,600,105 | -14.990% | |
| 2026-05-26 | 24.09 | 24.15 | 23.68 | 23.93 | +0.335% | 2,336,172 | -14.208% | |
| 2026-05-22 | 23.42 | 23.93 | 23.39 | 23.85 | +1.923% | 1,318,719 | -13.920% | |
| 2026-05-21 | 22.79 | 23.41 | 22.60 | 23.40 | +1.651% | 1,745,811 | -12.265% | |
| 2026-05-20 | 22.68 | 23.03 | 22.49 | 23.02 | +1.544% | 1,729,602 | -10.817% | |
| 2026-05-19 | 22.62 | 22.77 | 22.27 | 22.67 | -0.044% | 2,522,894 | -9.440% | |
| 2026-05-18 | 22.97 | 23.13 | 22.63 | 22.68 | -0.831% | 1,637,775 | -9.480% | |
| 2026-05-15 | 23.27 | 23.30 | 22.84 | 22.87 | -2.307% | 1,802,862 | -10.232% | |
| 2026-05-14 | 23.10 | 23.68 | 23.10 | 23.41 | +2.227% | 1,694,584 | -12.302% | |
| 2026-05-13 | 22.86 | 23.17 | 22.68 | 22.90 | -0.305% | 2,030,968 | -10.349% | |
| 2026-05-12 | 23.23 | 23.39 | 22.81 | 22.97 | -0.991% | 1,739,252 | -10.623% | |
| 2026-05-11 | 23.42 | 23.42 | 23.02 | 23.20 | -0.812% | 1,826,804 | -11.509% | |
| 2026-05-08 | 23.25 | 23.41 | 23.03 | 23.39 | +1.343% | 1,415,186 | -12.227% | |
| 2026-05-07 | 23.71 | 23.71 | 23.07 | 23.08 | -1.996% | 2,083,809 | -11.049% | |
| 2026-05-06 | 23.28 | 23.68 | 23.18 | 23.55 | +2.704% | 2,119,468 | -12.824% | |
| 2026-05-05 | 22.64 | 22.98 | 22.38 | 22.93 | +1.505% | 2,081,265 | -10.467% | |
| 2026-05-04 | 22.65 | 22.79 | 22.36 | 22.59 | -0.703% | 2,297,718 | -9.119% | |
| 2026-05-01 | 22.93 | 23.18 | 22.61 | 22.75 | -1.558% | 2,195,512 | -9.758% | |
| 2026-04-30 | 22.97 | 23.43 | 22.89 | 23.11 | +0.917% | 3,995,494 | -11.164% | |
| 2026-04-29 | 23.42 | 23.50 | 22.65 | 22.90 | -2.304% | 1,926,226 | -10.349% | |
| 2026-04-28 | 23.97 | 24.01 | 23.25 | 23.44 | -1.760% | 2,169,908 | -12.415% | |
| 2026-04-27 | 23.97 | 24.82 | 23.83 | 23.86 | -0.084% | 4,669,001 | -13.956% | |
| 2026-04-24 | 24.43 | 24.59 | 23.11 | 23.88 | +3.691% | 5,053,793 | -14.028% | |
| 2026-04-23 | 22.80 | 23.27 | 22.75 | 23.03 | +1.186% | 3,225,294 | -10.855% | |
| 2026-04-22 | 22.85 | 22.95 | 22.52 | 22.76 | +0.088% | 1,916,532 | -9.798% | |
| 2026-04-21 | 22.80 | 23.11 | 22.64 | 22.74 | +0.044% | 2,062,410 | -9.719% | |
| 2026-04-20 | 22.53 | 22.81 | 22.43 | 22.73 | +0.442% | 1,607,234 | -9.679% | |
| 2026-04-17 | 22.19 | 23.03 | 22.06 | 22.63 | +3.712% | 1,975,218 | -9.280% | |
| 2026-04-16 | 21.73 | 22.00 | 21.70 | 21.82 | +0.599% | 1,836,082 | -5.912% | |
| 2026-04-15 | 22.06 | 22.10 | 21.43 | 21.69 | -1.185% | 1,622,185 | -5.348% | |
| 2026-04-14 | 22.12 | 22.14 | 21.82 | 21.95 | -0.813% | 1,895,914 | -6.469% | |
| 2026-04-13 | 21.95 | 22.24 | 21.61 | 22.13 | +0.637% | 1,684,921 | -7.230% | |
| 2026-04-10 | 22.24 | 22.29 | 21.94 | 21.99 | -0.991% | 1,267,985 | -6.639% | |
| 2026-04-09 | 22.03 | 22.32 | 21.88 | 22.21 | -0.090% | 1,500,899 | -7.564% | |
| 2026-04-08 | 21.89 | 22.29 | 21.89 | 22.23 | +4.073% | 1,808,691 | -7.647% | Div $0.120 |
| 2026-04-07 | 21.44 | 21.64 | 21.24 | 21.36 | -0.651% | 1,517,455 | -3.886% | |
| 2026-04-06 | 21.41 | 21.54 | 21.28 | 21.50 | -0.046% | 1,037,705 | -4.512% | |
| 2026-04-02 | 21.57 | 21.70 | 21.09 | 21.51 | -0.555% | 1,467,953 | -4.556% | |
| 2026-04-01 | 21.93 | 22.09 | 21.61 | 21.63 | -1.007% | 2,241,122 | -5.086% | |
| 2026-03-31 | 21.62 | 22.10 | 21.55 | 21.85 | +2.103% | 2,516,759 | -6.041% | |
| 2026-03-30 | 21.81 | 21.95 | 21.23 | 21.40 | -1.473% | 2,479,237 | -4.065% | |
| 2026-03-27 | 21.86 | 21.99 | 21.69 | 21.72 | -1.497% | 1,695,889 | -5.479% | |
| 2026-03-26 | 21.75 | 22.16 | 21.75 | 22.05 | +0.547% | 1,824,187 | -6.893% | |
| 2026-03-25 | 21.89 | 22.21 | 21.66 | 21.93 | +0.550% | 1,971,581 | -6.384% | |
| 2026-03-24 | 21.04 | 22.01 | 21.04 | 21.81 | +2.877% | 3,108,611 | -5.869% | |
| 2026-03-23 | 21.17 | 21.36 | 20.98 | 21.20 | +2.415% | 2,525,887 | -3.160% | |
| 2026-03-20 | 20.90 | 20.95 | 20.48 | 20.70 | -1.004% | 3,305,385 | -0.821% | |
| 2026-03-19 | 20.85 | 21.07 | 20.71 | 20.91 | -0.806% | 1,810,014 | -1.817% | |
| 2026-03-18 | 21.05 | 21.29 | 21.00 | 21.08 | -0.707% | 1,855,894 | -2.609% | |
| 2026-03-17 | 21.26 | 21.45 | 21.12 | 21.23 | +0.712% | 1,575,451 | -3.297% | |
| 2026-03-16 | 21.09 | 21.32 | 21.02 | 21.08 | +0.525% | 1,796,344 | -2.609% | |
| 2026-03-13 | 21.36 | 21.49 | 20.91 | 20.97 | -1.595% | 1,845,255 | -2.098% | |
| 2026-03-12 | 21.50 | 21.67 | 21.22 | 21.31 | -1.479% | 1,980,111 | -3.660% | |
| 2026-03-11 | 21.58 | 21.76 | 21.50 | 21.63 | +0.232% | 1,820,996 | -5.086% | |
| 2026-03-10 | 21.81 | 22.00 | 21.52 | 21.58 | -0.782% | 2,465,131 | -4.866% | |
| 2026-03-09 | 21.76 | 21.94 | 21.33 | 21.75 | -1.495% | 2,081,990 | -5.609% | |
| 2026-03-06 | 22.32 | 22.34 | 21.81 | 22.08 | -1.910% | 1,900,709 | -7.020% | |
| 2026-03-05 | 22.71 | 23.00 | 22.33 | 22.51 | -1.574% | 2,121,765 | -8.796% | |
| 2026-03-04 | 23.14 | 23.21 | 22.83 | 22.87 | -0.565% | 1,741,699 | -10.232% | |
| 2026-03-03 | 22.81 | 23.18 | 22.48 | 23.00 | -1.288% | 1,528,027 | -10.739% | |
| 2026-03-02 | 23.00 | 23.36 | 22.64 | 23.30 | -0.427% | 2,057,284 | -11.888% | |
| 2026-02-27 | 23.52 | 23.64 | 23.10 | 23.40 | -1.182% | 2,562,117 | -12.265% | |
| 2026-02-26 | 23.66 | 23.98 | 23.48 | 23.68 | +0.467% | 1,586,097 | -13.302% | |
| 2026-02-25 | 23.50 | 23.80 | 23.34 | 23.57 | -0.925% | 1,480,957 | -12.898% | |
| 2026-02-24 | 23.62 | 23.95 | 23.57 | 23.79 | +0.933% | 1,344,821 | -13.703% | |
| 2026-02-23 | 23.87 | 23.87 | 23.29 | 23.57 | -1.669% | 1,293,595 | -12.898% | |
| 2026-02-20 | 23.86 | 24.05 | 23.56 | 23.97 | 0.000% | 1,659,205 | -14.351% | |
| 2026-02-19 | 24.40 | 24.53 | 23.81 | 23.97 | -2.323% | 1,888,408 | -14.351% | |
| 2026-02-18 | 24.54 | 24.80 | 24.41 | 24.54 | -0.284% | 1,578,835 | -16.341% | |
| 2026-02-17 | 24.90 | 25.14 | 24.43 | 24.61 | -1.125% | 1,982,341 | -16.579% | |
| 2026-02-13 | 24.55 | 24.93 | 24.45 | 24.89 | +1.925% | 2,279,433 | -17.517% | |
| 2026-02-12 | 24.53 | 24.81 | 24.17 | 24.42 | 0.000% | 1,727,471 | -15.930% | |
| 2026-02-11 | 24.25 | 24.72 | 24.25 | 24.42 | +1.034% | 1,619,625 | -15.930% | |
| 2026-02-10 | 23.85 | 24.30 | 23.82 | 24.17 | +1.811% | 2,584,704 | -15.060% | |
| 2026-02-09 | 24.13 | 24.30 | 23.67 | 23.74 | -1.575% | 2,307,516 | -13.521% | |
| 2026-02-06 | 24.32 | 24.67 | 23.90 | 24.12 | -1.471% | 3,665,891 | -14.884% | |
| 2026-02-05 | 24.90 | 25.00 | 24.39 | 24.48 | -1.529% | 3,138,812 | -16.136% | |
| 2026-02-04 | 24.24 | 25.14 | 24.13 | 24.86 | +3.930% | 3,242,535 | -17.418% | |
| 2026-02-03 | 23.77 | 24.28 | 23.50 | 23.92 | +0.673% | 3,205,557 | -14.172% | |
| 2026-02-02 | 22.79 | 23.82 | 22.78 | 23.76 | +3.259% | 4,260,993 | -13.594% | |
| 2026-01-30 | 24.05 | 24.12 | 22.31 | 23.01 | -4.285% | 5,219,710 | -10.778% | |
| 2026-01-29 | 23.65 | 24.16 | 23.63 | 24.04 | +1.994% | 3,391,429 | -14.601% | |
| 2026-01-28 | 23.88 | 24.00 | 23.53 | 23.57 | -1.174% | 2,721,319 | -12.898% | |
| 2026-01-27 | 23.72 | 23.93 | 23.59 | 23.85 | +0.846% | 1,612,969 | -13.920% | |
| 2026-01-26 | 23.59 | 23.75 | 23.42 | 23.65 | +0.254% | 2,211,768 | -13.192% | |
| 2026-01-23 | 23.67 | 23.74 | 23.49 | 23.59 | -0.590% | 1,482,160 | -12.972% | |
| 2026-01-22 | 23.85 | 24.11 | 23.58 | 23.73 | -0.126% | 4,026,204 | -13.485% | |
| 2026-01-21 | 23.67 | 24.02 | 23.55 | 23.76 | +1.322% | 3,389,421 | -13.594% | |
| 2026-01-20 | 23.65 | 23.78 | 23.34 | 23.45 | -2.006% | 1,656,073 | -12.452% | |
| 2026-01-16 | 24.00 | 24.30 | 23.84 | 23.93 | -0.292% | 2,724,842 | -14.208% | |
| 2026-01-15 | 23.46 | 24.14 | 23.42 | 24.00 | +2.652% | 3,431,999 | -14.458% | |
| 2026-01-14 | 23.94 | 24.27 | 23.35 | 23.38 | -2.502% | 3,625,902 | -12.190% | |
| 2026-01-13 | 24.31 | 24.50 | 23.79 | 23.98 | -1.317% | 2,782,027 | -14.387% | |
| 2026-01-12 | 24.45 | 24.53 | 24.16 | 24.30 | -0.897% | 1,386,650 | -15.514% | |
| 2026-01-09 | 24.67 | 24.92 | 24.28 | 24.52 | -0.648% | 1,393,687 | -16.272% | |
| 2026-01-08 | 24.03 | 24.84 | 24.00 | 24.68 | +1.314% | 2,369,279 | -16.815% | |
| 2026-01-07 | 24.36 | 24.54 | 24.25 | 24.36 | -0.490% | 2,837,650 | -15.722% | Div $0.120 |
| 2026-01-06 | 24.21 | 24.57 | 24.09 | 24.48 | +0.699% | 2,133,206 | -16.136% | |
| 2026-01-05 | 23.66 | 24.45 | 23.66 | 24.31 | +2.617% | 2,518,350 | -15.549% | |
| 2026-01-02 | 23.29 | 23.77 | 23.05 | 23.69 | +1.805% | 1,619,991 | -13.339% | |
| 2025-12-31 | 23.61 | 23.61 | 23.23 | 23.27 | -1.231% | 1,617,194 | -11.775% | |
| 2025-12-30 | 23.36 | 23.70 | 23.36 | 23.56 | +0.469% | 1,841,241 | -12.861% | |
| 2025-12-29 | 23.44 | 23.49 | 23.35 | 23.45 | -0.085% | 2,080,083 | -12.452% | |
| 2025-12-26 | 23.44 | 23.50 | 23.26 | 23.47 | +0.385% | 974,721 | -12.527% | |
| 2025-12-24 | 23.46 | 23.50 | 23.34 | 23.38 | 0.000% | 929,272 | -12.190% | |
| 2025-12-23 | 23.37 | 23.46 | 23.26 | 23.38 | 0.000% | 1,096,951 | -12.190% | |
| 2025-12-22 | 23.57 | 23.69 | 23.35 | 23.38 | -0.806% | 1,424,778 | -12.190% | |
| 2025-12-19 | 23.69 | 23.89 | 23.46 | 23.57 | -0.422% | 4,106,884 | -12.898% | |
| 2025-12-18 | 23.74 | 24.01 | 23.55 | 23.67 | +0.212% | 2,111,047 | -13.266% | |
| 2025-12-17 | 23.85 | 24.09 | 23.60 | 23.62 | -1.337% | 2,041,682 | -13.082% | |
| 2025-12-16 | 23.67 | 23.99 | 23.66 | 23.94 | +1.226% | 2,521,222 | -14.244% | |
| 2025-12-15 | 23.74 | 23.79 | 23.48 | 23.65 | -0.084% | 1,849,470 | -13.192% | |
| 2025-12-12 | 23.82 | 23.88 | 23.52 | 23.67 | -0.211% | 1,484,772 | -13.266% | |
| 2025-12-11 | 24.20 | 24.29 | 23.63 | 23.72 | -1.740% | 2,409,505 | -13.449% | |
| 2025-12-10 | 23.15 | 24.23 | 23.15 | 24.14 | +4.638% | 3,042,389 | -14.954% | |
| 2025-12-09 | 23.01 | 23.23 | 22.96 | 23.07 | -0.432% | 1,826,456 | -11.010% | |
| 2025-12-08 | 23.30 | 23.31 | 23.02 | 23.17 | -0.215% | 2,344,436 | -11.394% | |
| 2025-12-05 | 23.05 | 23.59 | 23.01 | 23.22 | +0.433% | 2,403,215 | -11.585% | |
| 2025-12-04 | 23.10 | 23.25 | 22.84 | 23.12 | +0.522% | 1,970,784 | -11.202% | |
| 2025-12-03 | 22.92 | 23.06 | 22.79 | 23.00 | +0.789% | 1,467,226 | -10.739% | |
| 2025-12-02 | 22.95 | 22.95 | 22.63 | 22.82 | -0.262% | 2,068,628 | -10.035% | |
| 2025-12-01 | 22.79 | 23.08 | 22.68 | 22.88 | +0.219% | 1,636,243 | -10.271% | |
| 2025-11-28 | 22.98 | 23.02 | 22.78 | 22.83 | +0.440% | 1,084,167 | -10.074% | |
| 2025-11-26 | 22.74 | 22.95 | 22.60 | 22.73 | -0.044% | 2,179,348 | -9.679% | |
| 2025-11-25 | 22.43 | 22.94 | 22.37 | 22.74 | +2.065% | 1,767,432 | -9.719% | |
| 2025-11-24 | 22.42 | 22.52 | 22.16 | 22.28 | -0.624% | 2,282,709 | -7.855% | |
| 2025-11-21 | 21.97 | 22.54 | 21.95 | 22.42 | +2.703% | 2,147,115 | -8.430% | |
| 2025-11-20 | 22.37 | 22.47 | 21.68 | 21.83 | -1.445% | 2,303,958 | -5.955% | |
| 2025-11-19 | 22.27 | 22.39 | 22.09 | 22.15 | -0.583% | 1,930,677 | -7.314% | |
| 2025-11-18 | 22.33 | 22.45 | 22.12 | 22.28 | -0.447% | 2,384,561 | -7.855% | |
| 2025-11-17 | 22.75 | 22.98 | 22.36 | 22.38 | -2.228% | 1,844,366 | -8.266% | |
| 2025-11-14 | 23.12 | 23.27 | 22.86 | 22.89 | -1.675% | 2,321,847 | -10.310% | |
| 2025-11-13 | 23.27 | 23.68 | 23.16 | 23.28 | -0.086% | 3,223,370 | -11.813% | |
| 2025-11-12 | 23.32 | 23.54 | 23.21 | 23.30 | -0.086% | 3,735,066 | -11.888% | |
| 2025-11-11 | 23.46 | 23.50 | 23.23 | 23.32 | +0.043% | 1,674,389 | -11.964% | |
| 2025-11-10 | 23.54 | 23.61 | 23.07 | 23.31 | -0.724% | 2,059,463 | -11.926% | |
| 2025-11-07 | 23.06 | 23.51 | 23.00 | 23.48 | +1.821% | 2,264,011 | -12.564% | |
| 2025-11-06 | 23.48 | 23.66 | 23.00 | 23.06 | -2.288% | 1,691,286 | -10.971% | |
| 2025-11-05 | 23.19 | 23.68 | 23.02 | 23.60 | +2.076% | 2,917,154 | -13.008% | |
| 2025-11-04 | 23.27 | 23.31 | 22.79 | 23.12 | -0.730% | 2,569,258 | -11.202% | |
| 2025-11-03 | 23.35 | 23.45 | 23.13 | 23.29 | -0.682% | 3,874,433 | -11.851% | |
| 2025-10-31 | 23.48 | 23.82 | 23.23 | 23.45 | -0.467% | 4,887,473 | -12.452% | |
| 2025-10-30 | 23.55 | 23.86 | 23.39 | 23.56 | -0.716% | 2,724,368 | -12.861% | |
| 2025-10-29 | 23.59 | 23.98 | 23.47 | 23.73 | +0.253% | 3,000,623 | -13.485% | |
| 2025-10-28 | 23.77 | 23.97 | 23.61 | 23.67 | -0.211% | 3,180,305 | -13.266% | |
| 2025-10-27 | 23.72 | 24.19 | 23.60 | 23.72 | +0.338% | 4,250,970 | -13.449% | |
| 2025-10-24 | 25.45 | 25.75 | 23.45 | 23.64 | -10.182% | 7,736,306 | -13.156% | |
| 2025-10-23 | 26.42 | 26.53 | 26.11 | 26.32 | +0.420% | 5,236,703 | -21.998% | |
| 2025-10-22 | 26.84 | 26.96 | 26.19 | 26.21 | -2.710% | 2,519,557 | -21.671% | |
| 2025-10-21 | 26.64 | 26.99 | 26.40 | 26.94 | +1.891% | 2,959,804 | -23.794% | |
| 2025-10-20 | 26.32 | 26.48 | 26.03 | 26.44 | +1.653% | 10,698,447 | -22.352% | |
| 2025-10-17 | 26.20 | 26.50 | 25.98 | 26.01 | -0.687% | 4,580,854 | -21.069% | |
| 2025-10-16 | 26.16 | 26.38 | 25.90 | 26.19 | +0.576% | 2,313,901 | -21.611% | |
| 2025-10-15 | 26.15 | 26.32 | 25.88 | 26.04 | +0.308% | 2,163,282 | -21.160% | |
| 2025-10-14 | 25.71 | 26.11 | 25.62 | 25.96 | +0.232% | 3,393,171 | -20.917% | |
| 2025-10-13 | 25.85 | 26.07 | 25.76 | 25.90 | +1.053% | 1,960,011 | -20.734% | |
| 2025-10-10 | 26.28 | 26.30 | 25.57 | 25.63 | -2.287% | 1,553,573 | -19.899% | |
| 2025-10-09 | 26.61 | 26.67 | 26.20 | 26.23 | -1.428% | 1,849,961 | -21.731% | |
| 2025-10-08 | 26.72 | 26.98 | 26.50 | 26.61 | -0.075% | 1,987,174 | -22.849% | Div $0.120 |
| 2025-10-07 | 27.34 | 27.40 | 26.52 | 26.63 | -2.526% | 2,219,707 | -22.906% | |
| 2025-10-06 | 27.65 | 27.65 | 27.19 | 27.32 | -0.943% | 1,675,768 | -24.854% | |
| 2025-10-03 | 27.86 | 27.93 | 27.36 | 27.58 | -0.934% | 2,296,909 | -25.562% | |
| 2025-10-02 | 27.89 | 28.01 | 27.73 | 27.84 | -0.358% | 1,743,625 | -26.257% | |
| 2025-10-01 | 28.33 | 28.37 | 27.79 | 27.94 | -1.272% | 2,181,740 | -26.521% | |
| 2025-09-30 | 28.28 | 28.51 | 28.17 | 28.30 | -0.176% | 1,962,878 | -27.456% | |
| 2025-09-29 | 29.01 | 29.01 | 28.28 | 28.35 | -1.903% | 2,059,497 | -27.584% | |
| 2025-09-26 | 28.40 | 28.92 | 28.40 | 28.90 | +1.940% | 1,116,266 | -28.962% | |
| 2025-09-25 | 28.26 | 28.37 | 27.95 | 28.35 | +0.212% | 1,185,925 | -27.584% | |
| 2025-09-24 | 28.27 | 28.67 | 28.19 | 28.29 | -0.387% | 1,278,851 | -27.430% | |
| 2025-09-23 | 28.45 | 28.61 | 28.34 | 28.40 | +0.035% | 1,391,303 | -27.711% | |
| 2025-09-22 | 28.62 | 28.70 | 28.31 | 28.39 | -1.011% | 1,490,414 | -27.686% | |
| 2025-09-19 | 29.07 | 29.07 | 28.60 | 28.68 | -1.274% | 5,589,691 | -28.417% | |
| 2025-09-18 | 29.03 | 29.12 | 28.66 | 29.05 | -0.034% | 1,782,944 | -29.329% | |
| 2025-09-17 | 28.50 | 29.38 | 28.41 | 29.06 | +1.929% | 2,986,235 | -29.353% | |
| 2025-09-16 | 28.28 | 28.56 | 28.05 | 28.51 | +0.920% | 1,383,276 | -27.990% | |
| 2025-09-15 | 28.46 | 28.58 | 28.17 | 28.25 | -0.738% | 1,437,992 | -27.327% | |
| 2025-09-12 | 28.31 | 28.64 | 28.18 | 28.46 | +0.176% | 1,658,896 | -27.864% | |
| 2025-09-11 | 28.05 | 28.52 | 28.04 | 28.41 | +1.392% | 1,150,649 | -27.737% | |
| 2025-09-10 | 28.04 | 28.09 | 27.53 | 28.02 | -0.674% | 2,048,738 | -26.731% | |
| 2025-09-09 | 28.70 | 28.70 | 28.05 | 28.21 | -1.742% | 1,458,142 | -27.224% | |
| 2025-09-08 | 28.46 | 28.79 | 28.27 | 28.71 | +0.808% | 1,910,399 | -28.492% | |
| 2025-09-05 | 28.14 | 28.54 | 28.03 | 28.48 | +1.280% | 2,179,776 | -27.914% | |
| 2025-09-04 | 27.66 | 28.13 | 27.46 | 28.12 | +1.626% | 2,057,726 | -26.991% | |
| 2025-09-03 | 27.76 | 27.96 | 27.54 | 27.67 | -0.360% | 1,125,799 | -25.804% | |
| 2025-09-02 | 27.79 | 27.94 | 27.60 | 27.77 | -0.857% | 1,685,498 | -26.071% | |
| 2025-08-29 | 28.28 | 28.30 | 27.84 | 28.01 | -0.497% | 1,973,751 | -26.705% | |
| 2025-08-28 | 28.47 | 28.47 | 27.94 | 28.15 | -0.985% | 1,484,194 | -27.069% | |
| 2025-08-27 | 28.19 | 28.55 | 28.00 | 28.43 | +0.530% | 3,559,431 | -27.788% | |
| 2025-08-26 | 27.94 | 28.41 | 27.86 | 28.28 | +0.676% | 2,293,828 | -27.405% | |
| 2025-08-25 | 28.01 | 28.21 | 27.93 | 28.09 | -0.249% | 1,339,709 | -26.913% | |
| 2025-08-22 | 27.68 | 28.18 | 27.44 | 28.16 | +2.736% | 1,670,715 | -27.095% | |
| 2025-08-21 | 27.21 | 27.43 | 27.09 | 27.41 | +0.146% | 1,806,687 | -25.100% | |
| 2025-08-20 | 27.68 | 27.91 | 27.37 | 27.37 | -1.156% | 1,799,454 | -24.991% | |
| 2025-08-19 | 27.42 | 27.82 | 27.35 | 27.69 | +1.876% | 1,568,463 | -25.858% | |
| 2025-08-18 | 27.33 | 27.49 | 27.11 | 27.18 | -0.549% | 2,341,804 | -24.467% | |
| 2025-08-15 | 27.74 | 27.85 | 27.31 | 27.33 | -1.300% | 1,719,449 | -24.881% | |
| 2025-08-14 | 27.46 | 27.72 | 27.37 | 27.69 | -0.539% | 1,295,294 | -25.858% | |
| 2025-08-13 | 27.31 | 27.90 | 27.25 | 27.84 | +2.240% | 1,472,602 | -26.257% | |
| 2025-08-12 | 26.89 | 27.31 | 26.72 | 27.23 | +1.985% | 1,650,690 | -24.605% | |
| 2025-08-11 | 26.76 | 26.89 | 26.42 | 26.70 | +0.301% | 1,651,582 | -23.109% | |
| 2025-08-08 | 26.60 | 26.77 | 26.48 | 26.62 | -0.150% | 1,942,551 | -22.878% | |
| 2025-08-07 | 26.78 | 26.95 | 26.40 | 26.66 | +0.188% | 1,960,971 | -22.993% | |
| 2025-08-06 | 26.71 | 26.95 | 26.54 | 26.61 | -0.523% | 3,003,780 | -22.849% | |
| 2025-08-05 | 26.30 | 26.81 | 26.23 | 26.75 | +2.334% | 2,383,673 | -23.252% | |
| 2025-08-04 | 26.40 | 26.65 | 26.04 | 26.14 | -0.533% | 2,204,021 | -21.461% | |
| 2025-08-01 | 26.39 | 26.49 | 25.94 | 26.28 | -0.530% | 2,327,327 | -21.880% | |
| 2025-07-31 | 26.85 | 27.03 | 26.33 | 26.42 | -2.257% | 2,220,179 | -22.294% | |
| 2025-07-30 | 27.41 | 27.60 | 26.87 | 27.03 | -1.566% | 2,587,844 | -24.047% | |
| 2025-07-29 | 27.98 | 27.98 | 27.23 | 27.46 | -1.648% | 2,830,150 | -25.237% | |
| 2025-07-28 | 27.37 | 27.96 | 26.91 | 27.92 | +1.823% | 4,641,212 | -26.468% | |
| 2025-07-25 | 27.55 | 27.55 | 26.49 | 27.42 | +16.186% | 6,814,591 | -25.128% | |
| 2025-07-24 | 23.65 | 23.82 | 23.34 | 23.60 | -1.090% | 3,885,386 | -13.008% | |
| 2025-07-23 | 23.70 | 23.99 | 23.46 | 23.86 | +2.053% | 3,443,118 | -13.956% | |
| 2025-07-22 | 23.14 | 23.45 | 23.06 | 23.38 | +0.994% | 2,956,816 | -12.190% | |
| 2025-07-21 | 23.13 | 23.50 | 23.05 | 23.15 | +0.915% | 2,665,426 | -11.317% | |
| 2025-07-18 | 23.31 | 23.31 | 22.83 | 22.94 | -0.821% | 2,803,326 | -10.506% | |
| 2025-07-17 | 23.29 | 23.42 | 22.93 | 23.13 | -0.345% | 2,192,216 | -11.241% | |
| 2025-07-16 | 22.96 | 23.47 | 22.93 | 23.21 | +2.427% | 3,852,268 | -11.547% | |
| 2025-07-15 | 23.15 | 23.22 | 22.64 | 22.66 | -1.735% | 1,492,705 | -9.400% | |
| 2025-07-14 | 23.19 | 23.25 | 22.84 | 23.06 | -0.087% | 1,996,948 | -10.971% | |
| 2025-07-11 | 23.30 | 23.32 | 23.05 | 23.08 | -0.859% | 2,217,873 | -11.049% | |
| 2025-07-10 | 23.07 | 23.59 | 22.98 | 23.28 | +1.042% | 3,860,272 | -11.813% | |
| 2025-07-09 | 22.92 | 23.23 | 22.79 | 23.04 | +0.217% | 2,104,719 | -10.894% | Div $0.120 |
| 2025-07-08 | 22.78 | 23.26 | 22.70 | 22.99 | +1.055% | 2,541,496 | -10.700% | |
| 2025-07-07 | 22.82 | 23.20 | 22.65 | 22.75 | -1.643% | 1,941,228 | -9.758% | |
| 2025-07-03 | 23.38 | 23.38 | 23.09 | 23.13 | -0.366% | 1,261,265 | -11.241% | |
| 2025-07-02 | 22.95 | 23.29 | 22.81 | 23.21 | +1.553% | 2,047,755 | -11.566% | |
| 2025-07-01 | 21.84 | 23.20 | 21.81 | 22.86 | +3.956% | 2,460,132 | -10.192% | |
| 2025-06-30 | 21.96 | 22.07 | 21.80 | 21.99 | 0.000% | 2,730,427 | -6.639% | |
| 2025-06-27 | 22.02 | 22.14 | 21.80 | 21.99 | +0.595% | 2,900,199 | -6.639% | |
| 2025-06-26 | 21.68 | 21.88 | 21.58 | 21.86 | +1.110% | 1,404,928 | -6.084% | |
| 2025-06-25 | 21.80 | 21.87 | 21.56 | 21.62 | -0.780% | 2,060,729 | -5.042% | |
| 2025-06-24 | 21.71 | 21.89 | 21.45 | 21.79 | +1.161% | 1,871,025 | -5.782% | |
| 2025-06-23 | 21.24 | 21.55 | 21.05 | 21.54 | +1.365% | 1,800,116 | -4.689% | |
| 2025-06-20 | 21.57 | 21.57 | 21.07 | 21.25 | -0.655% | 3,826,076 | -3.388% | |
| 2025-06-18 | 21.45 | 21.64 | 21.36 | 21.39 | -0.280% | 2,147,012 | -4.021% | |
| 2025-06-17 | 21.90 | 21.97 | 21.33 | 21.45 | -2.809% | 2,311,691 | -4.289% | |
| 2025-06-16 | 21.92 | 22.16 | 21.80 | 22.07 | +1.611% | 1,704,686 | -6.978% | |
| 2025-06-13 | 22.01 | 22.15 | 21.59 | 21.72 | -2.492% | 1,756,080 | -5.479% | |
| 2025-06-12 | 21.92 | 22.36 | 21.75 | 22.27 | +1.020% | 1,601,410 | -7.834% | |
| 2025-06-11 | 22.42 | 22.46 | 21.91 | 22.05 | -0.943% | 1,867,980 | -6.893% | |
| 2025-06-10 | 21.80 | 22.32 | 21.77 | 22.26 | +2.865% | 2,160,783 | -7.772% | |
| 2025-06-09 | 21.46 | 21.77 | 21.46 | 21.64 | +1.074% | 1,893,690 | -5.129% | |
| 2025-06-06 | 21.47 | 21.51 | 21.33 | 21.41 | +0.422% | 1,657,338 | -4.110% | |
| 2025-06-05 | 21.27 | 21.48 | 21.10 | 21.32 | 0.000% | 2,213,515 | -3.705% | |
| 2025-06-04 | 21.49 | 21.66 | 21.32 | 21.32 | -0.420% | 1,779,852 | -3.705% | |
| 2025-06-03 | 21.35 | 21.54 | 21.11 | 21.41 | +0.753% | 1,888,932 | -4.110% | |
| 2025-06-02 | 21.46 | 21.54 | 21.12 | 21.25 | -1.484% | 2,322,580 | -3.388% | |
| 2025-05-30 | 21.69 | 21.75 | 21.45 | 21.57 | -0.964% | 1,921,833 | -4.822% | |
| 2025-05-29 | 21.61 | 21.78 | 21.50 | 21.78 | +1.397% | 1,857,931 | -5.739% | |
| 2025-05-28 | 22.02 | 22.02 | 21.44 | 21.48 | -2.364% | 1,897,170 | -4.423% | |
| 2025-05-27 | 21.84 | 22.00 | 21.63 | 22.00 | +1.758% | 2,261,537 | -6.682% | |
| 2025-05-23 | 21.52 | 21.74 | 21.42 | 21.62 | -1.548% | 2,577,721 | -5.042% | |
| 2025-05-22 | 22.05 | 22.17 | 21.95 | 21.96 | -0.903% | 2,781,549 | -6.512% | |
| 2025-05-21 | 22.43 | 22.51 | 22.13 | 22.16 | -1.773% | 1,894,595 | -7.356% | |
| 2025-05-20 | 23.13 | 23.17 | 22.46 | 22.56 | -2.083% | 2,081,478 | -8.998% | |
| 2025-05-19 | 22.72 | 23.18 | 22.68 | 23.04 | -0.130% | 2,097,574 | -10.894% | |
| 2025-05-16 | 22.61 | 23.08 | 22.61 | 23.07 | +1.764% | 3,070,904 | -11.010% | |
| 2025-05-15 | 22.60 | 22.75 | 22.47 | 22.67 | -0.220% | 3,860,268 | -9.440% | |
| 2025-05-14 | 23.02 | 23.11 | 22.69 | 22.72 | 0.000% | 3,014,974 | -9.639% |