GWRS
Global Water Resources, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:35 PM EDT
8.15USD+1.937%(+0.15)42,024
GWRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.0700 | 8.2000 | 8.0500 | 8.1300 | +1.625% | 42,024 | 0.000% | |
| 2026-10-01 | 7.9500 | 8.0100 | 7.8000 | 8.0000 | +0.629% | 92,435 | +1.625% | |
| 2026-09-30 | 8.0300 | 8.2235 | 7.9500 | 7.9500 | -0.376% | 55,436 | +2.264% | |
| 2026-09-29 | 7.9000 | 8.0200 | 7.8750 | 7.9800 | +0.377% | 49,317 | +1.880% | |
| 2026-09-28 | 8.0600 | 8.2700 | 7.9200 | 7.9500 | -1.852% | 68,786 | +2.264% | |
| 2026-09-25 | 7.9200 | 8.1400 | 7.8913 | 8.1000 | +2.015% | 43,716 | +0.370% | |
| 2026-09-24 | 8.1200 | 8.1200 | 7.7800 | 7.9400 | -1.733% | 96,128 | +2.393% | |
| 2026-09-23 | 8.2900 | 8.2900 | 8.0300 | 8.0800 | -2.533% | 128,699 | +0.619% | |
| 2026-09-22 | 8.4100 | 8.4100 | 8.2200 | 8.2900 | -1.427% | 96,645 | -1.930% | |
| 2026-09-21 | 8.5100 | 8.5400 | 8.3300 | 8.4100 | -1.059% | 93,205 | -3.329% | |
| 2026-09-18 | 8.4900 | 8.6300 | 8.3200 | 8.5000 | +0.118% | 183,472 | -4.353% | |
| 2026-09-17 | 8.7500 | 8.8400 | 8.4800 | 8.4900 | -2.526% | 95,700 | -4.240% | |
| 2026-09-16 | 8.7000 | 8.7300 | 8.5900 | 8.7100 | +0.230% | 65,101 | -6.659% | Div $0.025 |
| 2026-09-15 | 8.6800 | 8.8000 | 8.6500 | 8.6900 | 0.000% | 82,326 | -6.444% | |
| 2026-09-14 | 8.6600 | 8.7600 | 8.5800 | 8.6900 | -0.230% | 82,371 | -6.444% | |
| 2026-09-11 | 8.8100 | 8.8220 | 8.6500 | 8.7100 | -0.684% | 46,046 | -6.659% | |
| 2026-09-10 | 8.7800 | 8.8400 | 8.6601 | 8.7700 | -0.228% | 59,354 | -7.298% | |
| 2026-09-09 | 8.8000 | 8.9999 | 8.7400 | 8.7900 | -0.227% | 123,892 | -7.509% | |
| 2026-09-08 | 8.9000 | 8.9900 | 8.8050 | 8.8100 | -1.011% | 48,881 | -7.719% | |
| 2026-09-04 | 8.9000 | 8.9350 | 8.8251 | 8.9000 | -0.224% | 41,136 | -8.652% | |
| 2026-09-03 | 8.8500 | 8.9400 | 8.7800 | 8.9200 | +1.364% | 55,684 | -8.857% | |
| 2026-09-02 | 8.9700 | 9.0400 | 8.8000 | 8.8000 | -1.456% | 89,559 | -7.614% | |
| 2026-09-01 | 9.1900 | 9.4100 | 8.8800 | 8.9300 | -2.882% | 92,913 | -8.959% | |
| 2026-08-31 | 9.0900 | 9.2100 | 9.0300 | 9.1950 | +0.712% | 94,782 | -11.582% | |
| 2026-08-28 | 9.1900 | 9.2400 | 9.0550 | 9.1300 | -0.436% | 87,299 | -10.953% | |
| 2026-08-27 | 9.2500 | 9.3300 | 9.0500 | 9.1700 | -1.185% | 84,279 | -11.341% | |
| 2026-08-26 | 9.3600 | 9.3850 | 9.2100 | 9.2800 | -0.961% | 63,011 | -12.392% | |
| 2026-08-25 | 9.4200 | 9.5000 | 9.3000 | 9.3700 | +0.107% | 119,026 | -13.234% | |
| 2026-08-24 | 9.2800 | 9.5750 | 9.2600 | 9.3600 | +5.405% | 286,328 | -13.141% | |
| 2026-08-21 | 8.8900 | 8.9000 | 8.7700 | 8.8800 | +0.113% | 71,385 | -8.446% | |
| 2026-08-20 | 8.8400 | 8.9300 | 8.7102 | 8.8700 | -0.449% | 56,083 | -8.343% | |
| 2026-08-19 | 8.8500 | 8.9850 | 8.7400 | 8.9100 | +1.596% | 100,736 | -8.754% | |
| 2026-08-18 | 8.8700 | 8.9500 | 8.7100 | 8.7700 | -1.239% | 78,360 | -7.298% | |
| 2026-08-17 | 8.5700 | 8.9000 | 8.4500 | 8.8800 | +3.256% | 175,368 | -8.446% | Div $0.025 |
| 2026-08-14 | 8.9300 | 8.9800 | 8.4400 | 8.6000 | -3.262% | 241,139 | -5.465% | |
| 2026-08-13 | 7.7100 | 8.9550 | 7.7100 | 8.8900 | +16.820% | 348,507 | -8.549% | |
| 2026-08-12 | 7.6500 | 7.8000 | 7.5200 | 7.6100 | 0.000% | 224,346 | +6.833% | |
| 2026-08-11 | 7.4000 | 7.6899 | 7.4000 | 7.6100 | +3.256% | 76,453 | +6.833% | |
| 2026-08-10 | 7.6000 | 7.6000 | 7.3600 | 7.3700 | -3.026% | 93,636 | +10.312% | |
| 2026-08-07 | 7.4600 | 7.6650 | 7.3667 | 7.6000 | +1.877% | 73,193 | +6.974% | |
| 2026-08-06 | 7.3100 | 7.4700 | 7.2300 | 7.4600 | +1.913% | 56,214 | +8.981% | |
| 2026-08-05 | 7.3500 | 7.3700 | 7.2630 | 7.3200 | -0.136% | 42,760 | +11.066% | |
| 2026-08-04 | 7.2900 | 7.3650 | 7.1700 | 7.3300 | +0.549% | 66,729 | +10.914% | |
| 2026-08-03 | 7.2200 | 7.4859 | 7.1800 | 7.2900 | +1.816% | 65,167 | +11.523% | |
| 2026-07-31 | 7.2900 | 7.3300 | 7.1100 | 7.1600 | -1.241% | 45,096 | +13.547% | |
| 2026-07-30 | 7.4800 | 7.5800 | 7.1600 | 7.2500 | -3.075% | 71,335 | +12.138% | |
| 2026-07-29 | 7.5000 | 7.5400 | 7.4100 | 7.4800 | +0.134% | 79,549 | +8.690% | |
| 2026-07-28 | 7.4100 | 7.6800 | 7.3750 | 7.4700 | +1.633% | 72,792 | +8.835% | |
| 2026-07-27 | 7.3700 | 7.4500 | 7.2059 | 7.3500 | -0.136% | 87,212 | +10.612% | |
| 2026-07-24 | 7.2000 | 7.3700 | 7.0300 | 7.3600 | +2.937% | 107,143 | +10.462% | |
| 2026-07-23 | 7.0700 | 7.2100 | 6.9200 | 7.1500 | -0.140% | 92,418 | +13.706% | |
| 2026-07-22 | 7.0900 | 7.3300 | 7.0700 | 7.1600 | +0.987% | 107,478 | +13.547% | |
| 2026-07-21 | 7.0000 | 7.1500 | 6.9150 | 7.0900 | +0.853% | 88,966 | +14.669% | |
| 2026-07-20 | 7.0900 | 7.1700 | 7.0200 | 7.0300 | -0.566% | 64,112 | +15.647% | |
| 2026-07-17 | 7.2700 | 7.3450 | 7.0350 | 7.0700 | -3.940% | 96,685 | +14.993% | Div $0.025 |
| 2026-07-16 | 7.1600 | 7.3700 | 7.0200 | 7.3600 | +2.364% | 129,877 | +10.462% | |
| 2026-07-15 | 7.0700 | 7.2000 | 7.0093 | 7.1900 | +1.697% | 89,185 | +13.074% | |
| 2026-07-14 | 7.1300 | 7.2199 | 7.0700 | 7.0700 | -0.563% | 80,073 | +14.993% | |
| 2026-07-13 | 7.0300 | 7.1200 | 6.9828 | 7.1100 | +1.427% | 134,371 | +14.346% | |
| 2026-07-10 | 6.8500 | 7.0200 | 6.8000 | 7.0100 | +2.336% | 66,999 | +15.977% | |
| 2026-07-09 | 6.9500 | 6.9500 | 6.8000 | 6.8500 | -1.439% | 65,825 | +18.686% | |
| 2026-07-08 | 7.1200 | 7.1200 | 6.9300 | 6.9500 | -1.138% | 104,146 | +16.978% | |
| 2026-07-07 | 7.0850 | 7.1400 | 7.0100 | 7.0300 | 0.000% | 59,453 | +15.647% | |
| 2026-07-06 | 7.1700 | 7.2000 | 7.0000 | 7.0300 | -2.361% | 72,784 | +15.647% | |
| 2026-07-02 | 7.2600 | 7.3500 | 7.1750 | 7.2000 | -0.826% | 67,774 | +12.917% | |
| 2026-07-01 | 7.2400 | 7.3650 | 7.2400 | 7.2600 | +0.276% | 139,558 | +11.983% | |
| 2026-06-30 | 7.2600 | 7.3300 | 7.1800 | 7.2400 | -0.138% | 103,754 | +12.293% | |
| 2026-06-29 | 7.2600 | 7.2600 | 7.0650 | 7.2500 | -0.138% | 99,643 | +12.138% | |
| 2026-06-26 | 7.0300 | 7.4700 | 7.0300 | 7.2600 | +3.272% | 701,547 | +11.983% | |
| 2026-06-25 | 7.1300 | 7.2300 | 7.0000 | 7.0300 | -0.986% | 82,265 | +15.647% | |
| 2026-06-24 | 7.0800 | 7.2200 | 7.0600 | 7.1000 | +0.709% | 110,863 | +14.507% | |
| 2026-06-23 | 6.9000 | 7.1400 | 6.8200 | 7.0500 | +2.174% | 160,365 | +15.319% | |
| 2026-06-22 | 7.0900 | 7.2200 | 6.8500 | 6.9000 | -2.680% | 157,142 | +17.826% | |
| 2026-06-18 | 6.9300 | 7.1200 | 6.8634 | 7.0900 | +3.504% | 149,708 | +14.669% | |
| 2026-06-17 | 6.8500 | 6.9778 | 6.7600 | 6.8500 | -0.436% | 146,067 | +18.686% | |
| 2026-06-16 | 6.7500 | 6.8954 | 6.6850 | 6.8800 | +2.381% | 99,334 | +18.169% | |
| 2026-06-15 | 7.0300 | 7.1500 | 6.6900 | 6.7200 | -4.410% | 156,181 | +20.982% | Div $0.025 |
| 2026-06-12 | 7.0000 | 7.1400 | 6.9800 | 7.0300 | +0.572% | 145,816 | +15.647% | |
| 2026-06-11 | 7.1000 | 7.1250 | 6.9400 | 6.9900 | -0.992% | 92,776 | +16.309% | |
| 2026-06-10 | 7.0700 | 7.1700 | 7.0400 | 7.0600 | +0.427% | 122,859 | +15.156% | |
| 2026-06-09 | 7.1000 | 7.1500 | 7.0300 | 7.0300 | -0.284% | 96,526 | +15.647% | |
| 2026-06-08 | 7.2600 | 7.2700 | 7.0200 | 7.0500 | -2.624% | 100,138 | +15.319% | |
| 2026-06-05 | 7.2900 | 7.4200 | 7.2200 | 7.2400 | -0.958% | 105,596 | +12.293% | |
| 2026-06-04 | 7.1100 | 7.3300 | 7.1100 | 7.3100 | +2.958% | 64,352 | +11.218% | |
| 2026-06-03 | 7.1000 | 7.1700 | 7.0200 | 7.1000 | 0.000% | 95,053 | +14.507% | |
| 2026-06-02 | 7.3500 | 7.4000 | 7.1000 | 7.1000 | -3.794% | 197,311 | +14.507% | |
| 2026-06-01 | 7.4800 | 7.6200 | 7.3300 | 7.3800 | +1.235% | 266,236 | +10.163% | |
| 2026-05-29 | 7.3800 | 7.5000 | 7.2700 | 7.2900 | -1.486% | 143,936 | +11.523% | |
| 2026-05-28 | 7.5000 | 7.6600 | 7.3900 | 7.4000 | -1.202% | 154,543 | +9.865% | |
| 2026-05-27 | 7.7200 | 7.7262 | 7.3750 | 7.4900 | -3.105% | 126,220 | +8.545% | |
| 2026-05-26 | 7.3600 | 7.7600 | 7.2800 | 7.7300 | +7.064% | 180,530 | +5.175% | |
| 2026-05-22 | 7.0300 | 7.2350 | 6.9300 | 7.2200 | +3.290% | 147,319 | +12.604% | |
| 2026-05-21 | 6.9200 | 7.1199 | 6.8650 | 6.9900 | +0.287% | 161,750 | +16.309% | |
| 2026-05-20 | 6.8100 | 7.0100 | 6.7900 | 6.9700 | +2.500% | 152,130 | +16.643% | |
| 2026-05-19 | 6.7900 | 6.9200 | 6.7850 | 6.8000 | -0.585% | 69,468 | +19.559% | |
| 2026-05-18 | 6.7600 | 6.9500 | 6.7400 | 6.8400 | +2.090% | 130,829 | +18.860% | |
| 2026-05-15 | 6.9800 | 6.9800 | 6.7000 | 6.7000 | -3.736% | 68,621 | +21.343% | Div $0.025 |
| 2026-05-14 | 6.7800 | 7.0150 | 6.6200 | 6.9600 | +4.505% | 127,511 | +16.810% | |
| 2026-05-13 | 6.9000 | 6.9650 | 6.5500 | 6.6600 | -4.448% | 171,216 | +22.072% | |
| 2026-05-12 | 6.9500 | 7.0200 | 6.8900 | 6.9700 | +0.144% | 93,575 | +16.643% | |
| 2026-05-11 | 7.1100 | 7.1800 | 6.9600 | 6.9600 | -1.556% | 118,522 | +16.810% | |
| 2026-05-08 | 7.1500 | 7.1980 | 7.0600 | 7.0700 | -1.257% | 48,591 | +14.993% | |
| 2026-05-07 | 7.0200 | 7.1650 | 6.9900 | 7.1600 | +2.140% | 77,799 | +13.547% | |
| 2026-05-06 | 7.0700 | 7.1300 | 6.9600 | 7.0100 | -0.284% | 90,471 | +15.977% | |
| 2026-05-05 | 7.0700 | 7.1000 | 7.0100 | 7.0300 | -0.425% | 62,605 | +15.647% | |
| 2026-05-04 | 7.1100 | 7.2207 | 7.0400 | 7.0600 | -0.703% | 86,150 | +15.156% | |
| 2026-05-01 | 7.1000 | 7.1600 | 7.0750 | 7.1100 | 0.000% | 48,251 | +14.346% | |
| 2026-04-30 | 7.2200 | 7.2800 | 7.0700 | 7.1100 | -1.250% | 83,802 | +14.346% | |
| 2026-04-29 | 7.3600 | 7.4000 | 7.1700 | 7.2000 | -2.834% | 90,549 | +12.917% | |
| 2026-04-28 | 7.4300 | 7.5300 | 7.3900 | 7.4100 | -0.537% | 41,500 | +9.717% | |
| 2026-04-27 | 7.4500 | 7.5400 | 7.4400 | 7.4500 | 0.000% | 57,964 | +9.128% | |
| 2026-04-24 | 7.3700 | 7.5400 | 7.3500 | 7.4500 | +0.540% | 39,530 | +9.128% | |
| 2026-04-23 | 7.3800 | 7.5000 | 7.3650 | 7.4100 | +1.091% | 39,085 | +9.717% | |
| 2026-04-22 | 7.3600 | 7.4200 | 7.2600 | 7.3300 | +0.549% | 76,532 | +10.914% | |
| 2026-04-21 | 7.6300 | 7.6300 | 7.2900 | 7.2900 | -4.331% | 56,058 | +11.523% | |
| 2026-04-20 | 7.6900 | 7.8200 | 7.6000 | 7.6200 | -1.295% | 66,924 | +6.693% | |
| 2026-04-17 | 7.7200 | 7.7600 | 7.6050 | 7.7200 | +1.047% | 61,731 | +5.311% | |
| 2026-04-16 | 7.6700 | 7.7300 | 7.6250 | 7.6400 | -1.036% | 42,356 | +6.414% | Div $0.025 |
| 2026-04-15 | 7.6800 | 7.7800 | 7.6701 | 7.7200 | +0.260% | 32,869 | +5.311% | |
| 2026-04-14 | 7.7000 | 7.7500 | 7.6701 | 7.7000 | +0.785% | 43,422 | +5.584% | |
| 2026-04-13 | 7.7600 | 7.8100 | 7.6300 | 7.6400 | -2.302% | 45,407 | +6.414% | |
| 2026-04-10 | 7.7600 | 7.8500 | 7.6500 | 7.8200 | +0.644% | 47,935 | +3.964% | |
| 2026-04-09 | 7.5200 | 7.7700 | 7.5200 | 7.7700 | +2.914% | 48,899 | +4.633% | |
| 2026-04-08 | 7.8100 | 7.8100 | 7.4800 | 7.5500 | -1.048% | 162,392 | +7.682% | |
| 2026-04-07 | 7.6700 | 7.7250 | 7.6000 | 7.6300 | -0.522% | 52,731 | +6.553% | |
| 2026-04-06 | 7.8000 | 7.8700 | 7.6600 | 7.6700 | -2.168% | 40,540 | +5.997% | |
| 2026-04-02 | 7.6200 | 7.8450 | 7.6200 | 7.8400 | +2.484% | 37,858 | +3.699% | |
| 2026-04-01 | 7.5700 | 7.8300 | 7.5700 | 7.6500 | +0.791% | 54,114 | +6.275% | |
| 2026-03-31 | 7.6500 | 7.6900 | 7.5000 | 7.5900 | +0.530% | 77,067 | +7.115% | |
| 2026-03-30 | 7.3700 | 7.6000 | 7.3250 | 7.5500 | +2.442% | 102,417 | +7.682% | |
| 2026-03-27 | 7.3500 | 7.4200 | 7.2500 | 7.3700 | -0.271% | 51,706 | +10.312% | |
| 2026-03-26 | 7.3200 | 7.4700 | 7.3200 | 7.3900 | +0.271% | 55,990 | +10.014% | |
| 2026-03-25 | 7.4000 | 7.4200 | 7.2650 | 7.3700 | -0.136% | 59,768 | +10.312% | |
| 2026-03-24 | 7.3600 | 7.6240 | 7.3600 | 7.3800 | -0.673% | 58,999 | +10.163% | |
| 2026-03-23 | 7.5800 | 7.6500 | 7.2600 | 7.4300 | -0.668% | 94,270 | +9.421% | |
| 2026-03-20 | 7.7000 | 7.7800 | 7.4650 | 7.4800 | -2.983% | 327,033 | +8.690% | |
| 2026-03-19 | 7.4500 | 7.7400 | 7.3500 | 7.7100 | +2.663% | 117,728 | +5.447% | |
| 2026-03-18 | 7.4800 | 7.5600 | 7.3100 | 7.5100 | -0.266% | 122,515 | +8.256% | |
| 2026-03-17 | 7.5000 | 7.7500 | 7.4150 | 7.5300 | -0.133% | 201,770 | +7.968% | Div $0.025 |
| 2026-03-16 | 7.5200 | 7.6900 | 7.2500 | 7.5400 | +2.446% | 207,601 | +7.825% | |
| 2026-03-13 | 7.2300 | 7.4000 | 7.1200 | 7.3600 | +2.793% | 150,652 | +10.462% | |
| 2026-03-12 | 7.4800 | 7.7300 | 7.1201 | 7.1600 | -4.533% | 222,695 | +13.547% | |
| 2026-03-11 | 7.6100 | 7.6100 | 7.4100 | 7.5000 | -1.961% | 89,881 | +8.400% | |
| 2026-03-10 | 7.8000 | 7.8500 | 7.5400 | 7.6500 | -1.797% | 108,374 | +6.275% | |
| 2026-03-09 | 8.0300 | 8.0300 | 7.6600 | 7.7900 | -4.417% | 79,301 | +4.365% | |
| 2026-03-06 | 7.8200 | 8.2400 | 7.6720 | 8.1500 | +4.087% | 178,423 | -0.245% | |
| 2026-03-05 | 9.0000 | 9.0000 | 7.7200 | 7.8300 | -13.861% | 195,926 | +3.831% | |
| 2026-03-04 | 9.0600 | 9.2350 | 9.0300 | 9.0900 | +1.000% | 33,105 | -10.561% | |
| 2026-03-03 | 8.9700 | 9.0150 | 8.7400 | 9.0000 | -1.207% | 41,078 | -9.667% | |
| 2026-03-02 | 9.1500 | 9.2850 | 9.0820 | 9.1100 | -0.546% | 45,797 | -10.757% | |
| 2026-02-27 | 9.0100 | 9.3000 | 9.0100 | 9.1600 | +0.770% | 32,369 | -11.245% | |
| 2026-02-26 | 9.1000 | 9.2280 | 9.0200 | 9.0900 | +0.110% | 30,485 | -10.561% | |
| 2026-02-25 | 9.0300 | 9.0800 | 8.8501 | 9.0800 | +1.114% | 23,771 | -10.463% | |
| 2026-02-24 | 8.9000 | 8.9999 | 8.8450 | 8.9800 | +1.126% | 22,420 | -9.465% | |
| 2026-02-23 | 8.9100 | 9.0544 | 8.7900 | 8.8800 | -0.448% | 31,506 | -8.446% | |
| 2026-02-20 | 8.8100 | 8.9400 | 8.7500 | 8.9200 | +1.249% | 51,188 | -8.857% | |
| 2026-02-19 | 8.8500 | 8.8800 | 8.7000 | 8.8100 | -0.113% | 84,466 | -7.719% | |
| 2026-02-18 | 9.1100 | 9.1700 | 8.8200 | 8.8200 | -3.607% | 69,210 | -7.823% | |
| 2026-02-17 | 9.1800 | 9.2334 | 8.9800 | 9.1500 | -0.435% | 105,501 | -11.148% | |
| 2026-02-13 | 9.1000 | 9.3100 | 9.1000 | 9.1900 | +0.768% | 109,279 | -11.534% | Div $0.025 |
| 2026-02-12 | 9.1500 | 9.2600 | 9.1100 | 9.1200 | +0.110% | 79,468 | -10.855% | |
| 2026-02-11 | 9.1800 | 9.2873 | 9.0600 | 9.1100 | 0.000% | 53,917 | -10.757% | |
| 2026-02-10 | 8.9600 | 9.1600 | 8.9600 | 9.1100 | +1.788% | 43,841 | -10.757% | |
| 2026-02-09 | 8.8300 | 9.0350 | 8.7500 | 8.9500 | +1.359% | 65,283 | -9.162% | |
| 2026-02-06 | 8.8500 | 8.9103 | 8.7598 | 8.8300 | +0.569% | 53,611 | -7.928% | |
| 2026-02-05 | 8.6900 | 8.8400 | 8.6550 | 8.7800 | +0.573% | 103,652 | -7.403% | |
| 2026-02-04 | 8.7100 | 8.7700 | 8.6400 | 8.7300 | +0.576% | 37,184 | -6.873% | |
| 2026-02-03 | 8.6000 | 8.7816 | 8.5950 | 8.6800 | +0.463% | 41,507 | -6.336% | |
| 2026-02-02 | 8.6500 | 8.7650 | 8.5701 | 8.6400 | -0.346% | 39,095 | -5.903% | |
| 2026-01-30 | 8.6800 | 8.7200 | 8.5300 | 8.6700 | -0.115% | 75,337 | -6.228% | |
| 2026-01-29 | 8.6400 | 8.7000 | 8.5142 | 8.6800 | +1.284% | 28,522 | -6.336% | |
| 2026-01-28 | 8.6600 | 8.7600 | 8.5100 | 8.5700 | -1.381% | 139,057 | -5.134% | |
| 2026-01-27 | 8.7200 | 8.7265 | 8.6350 | 8.6900 | -0.115% | 19,458 | -6.444% | |
| 2026-01-26 | 8.6600 | 8.7591 | 8.6420 | 8.7000 | +0.928% | 35,274 | -6.552% | |
| 2026-01-23 | 8.7700 | 8.8395 | 8.5961 | 8.6200 | -1.822% | 35,764 | -5.684% | |
| 2026-01-22 | 8.7600 | 8.8500 | 8.7600 | 8.7800 | +0.458% | 32,072 | -7.403% | |
| 2026-01-21 | 8.7250 | 8.7600 | 8.6230 | 8.7400 | +0.691% | 42,229 | -6.979% | |
| 2026-01-20 | 8.7200 | 8.7200 | 8.5700 | 8.6800 | -1.921% | 36,232 | -6.336% | |
| 2026-01-16 | 8.8600 | 8.8700 | 8.7501 | 8.8500 | -0.338% | 34,135 | -8.136% | Div $0.025 |
| 2026-01-15 | 8.8300 | 8.9600 | 8.8300 | 8.8800 | +0.566% | 44,785 | -8.446% | |
| 2026-01-14 | 8.8300 | 8.9060 | 8.7600 | 8.8300 | +0.227% | 36,219 | -7.928% | |
| 2026-01-13 | 8.6100 | 8.8900 | 8.5446 | 8.8100 | +2.204% | 43,454 | -7.719% | |
| 2026-01-12 | 8.4500 | 8.6700 | 8.4200 | 8.6200 | +1.412% | 74,325 | -5.684% | |
| 2026-01-09 | 8.4200 | 8.5300 | 8.3500 | 8.5000 | +1.070% | 79,973 | -4.353% | |
| 2026-01-08 | 8.3700 | 8.5446 | 8.3700 | 8.4100 | -0.119% | 70,403 | -3.329% | |
| 2026-01-07 | 8.5000 | 8.5000 | 8.3200 | 8.4200 | -1.058% | 54,142 | -3.444% | |
| 2026-01-06 | 8.6000 | 8.6400 | 8.4100 | 8.5100 | -1.505% | 77,056 | -4.465% | |
| 2026-01-05 | 8.4400 | 8.6700 | 8.4001 | 8.6400 | +2.491% | 110,844 | -5.903% | |
| 2026-01-02 | 8.5100 | 8.5100 | 8.3565 | 8.4300 | -0.237% | 55,679 | -3.559% | |
| 2025-12-31 | 8.5000 | 8.5500 | 8.4300 | 8.4500 | -0.705% | 122,689 | -3.787% | |
| 2025-12-30 | 8.5300 | 8.5850 | 8.4900 | 8.5100 | 0.000% | 36,274 | -4.465% | |
| 2025-12-29 | 8.5200 | 8.5800 | 8.4800 | 8.5100 | -0.584% | 94,370 | -4.465% | |
| 2025-12-26 | 8.5600 | 8.6800 | 8.5000 | 8.5600 | +0.117% | 84,901 | -5.023% | |
| 2025-12-24 | 8.5300 | 8.6900 | 8.4501 | 8.5500 | 0.000% | 56,215 | -4.912% | |
| 2025-12-23 | 8.5600 | 8.7100 | 8.5200 | 8.5500 | +0.352% | 118,812 | -4.912% | |
| 2025-12-22 | 8.5000 | 8.6200 | 8.3800 | 8.5200 | +0.828% | 71,198 | -4.577% | |
| 2025-12-19 | 8.5400 | 8.6050 | 8.3150 | 8.4500 | -1.170% | 127,036 | -3.787% | |
| 2025-12-18 | 8.7500 | 8.7500 | 8.5087 | 8.5500 | -1.498% | 89,752 | -4.912% | |
| 2025-12-17 | 8.5800 | 8.7650 | 8.5725 | 8.6800 | +1.878% | 127,889 | -6.336% | |
| 2025-12-16 | 8.4600 | 8.5300 | 8.4300 | 8.5200 | -0.234% | 52,192 | -4.577% | Div $0.025 |
| 2025-12-15 | 8.5400 | 8.5902 | 8.3000 | 8.5400 | +0.826% | 103,193 | -4.801% | |
| 2025-12-12 | 8.6500 | 8.7450 | 8.4600 | 8.4700 | -2.307% | 69,824 | -4.014% | |
| 2025-12-11 | 8.5100 | 8.7500 | 8.5100 | 8.6700 | +2.725% | 68,252 | -6.228% | |
| 2025-12-10 | 8.4500 | 8.5400 | 8.4000 | 8.4400 | +0.238% | 339,269 | -3.673% | |
| 2025-12-09 | 8.3600 | 8.4800 | 8.3400 | 8.4200 | +0.477% | 71,056 | -3.444% | |
| 2025-12-08 | 8.6800 | 8.6800 | 8.3400 | 8.3800 | -3.456% | 92,670 | -2.983% | |
| 2025-12-05 | 8.6400 | 8.9100 | 8.6100 | 8.6800 | +0.696% | 155,516 | -6.336% | |
| 2025-12-04 | 8.7000 | 8.7500 | 8.5400 | 8.6200 | -1.486% | 112,210 | -5.684% | |
| 2025-12-03 | 8.3900 | 8.7744 | 8.3900 | 8.7500 | +4.043% | 81,157 | -7.086% | |
| 2025-12-02 | 8.4800 | 8.5111 | 8.3800 | 8.4100 | -0.355% | 66,995 | -3.329% | |
| 2025-12-01 | 8.5400 | 8.6490 | 8.4200 | 8.4400 | -1.517% | 62,573 | -3.673% | |
| 2025-11-28 | 8.6200 | 8.6500 | 8.5400 | 8.5700 | +0.234% | 25,776 | -5.134% | |
| 2025-11-26 | 8.4600 | 8.5800 | 8.4000 | 8.5500 | +1.303% | 60,025 | -4.912% | |
| 2025-11-25 | 8.3600 | 8.5250 | 8.3350 | 8.4400 | +1.442% | 65,178 | -3.673% | |
| 2025-11-24 | 8.4400 | 8.4950 | 8.3000 | 8.3200 | -1.070% | 65,176 | -2.284% | |
| 2025-11-21 | 8.3800 | 8.5700 | 8.2886 | 8.4100 | +0.719% | 77,303 | -3.329% | |
| 2025-11-20 | 8.7100 | 8.7799 | 8.3500 | 8.3500 | -3.802% | 93,206 | -2.635% | |
| 2025-11-19 | 8.5000 | 8.6800 | 8.2800 | 8.6800 | +2.118% | 159,995 | -6.336% | |
| 2025-11-18 | 8.4300 | 8.6500 | 8.3400 | 8.5000 | -0.235% | 103,879 | -4.353% | |
| 2025-11-17 | 9.0000 | 9.0000 | 8.5000 | 8.5200 | -4.377% | 150,835 | -4.577% | |
| 2025-11-14 | 9.2500 | 9.3050 | 8.8834 | 8.9100 | -2.195% | 171,266 | -8.754% | |
| 2025-11-13 | 9.7000 | 9.8370 | 9.0901 | 9.1100 | -7.980% | 103,852 | -10.757% | |
| 2025-11-12 | 10.0600 | 10.1187 | 9.8300 | 9.9000 | -1.688% | 60,945 | -17.879% | Div $0.025 |
| 2025-11-11 | 10.1000 | 10.1550 | 10.0100 | 10.0700 | +0.099% | 41,263 | -19.265% | |
| 2025-11-10 | 10.0500 | 10.1300 | 9.9799 | 10.0600 | +0.600% | 36,509 | -19.185% | |
| 2025-11-07 | 10.1700 | 10.1700 | 10.0000 | 10.0000 | -1.672% | 69,671 | -18.700% | |
| 2025-11-06 | 10.2200 | 10.5000 | 10.1500 | 10.1700 | -0.780% | 73,842 | -20.059% | |
| 2025-11-05 | 10.1500 | 10.3500 | 10.1150 | 10.2500 | +1.085% | 44,366 | -20.683% | |
| 2025-11-04 | 10.0000 | 10.1800 | 9.9400 | 10.1400 | +0.996% | 58,931 | -19.822% | |
| 2025-11-03 | 10.0000 | 10.1700 | 9.8200 | 10.0400 | +1.210% | 103,019 | -19.024% | |
| 2025-10-31 | 9.8600 | 9.9799 | 9.6500 | 9.9200 | +1.121% | 92,092 | -18.044% | |
| 2025-10-30 | 9.9300 | 10.0000 | 9.7600 | 9.8100 | -1.308% | 47,540 | -17.125% | |
| 2025-10-29 | 10.3900 | 10.3900 | 9.8575 | 9.9400 | -4.607% | 68,026 | -18.209% | |
| 2025-10-28 | 10.4500 | 10.4700 | 10.2900 | 10.4200 | -0.287% | 49,944 | -21.977% | |
| 2025-10-27 | 10.5400 | 10.5569 | 10.3100 | 10.4500 | -0.854% | 48,809 | -22.201% | |
| 2025-10-24 | 10.5600 | 10.6000 | 10.5100 | 10.5400 | -0.095% | 30,552 | -22.865% | |
| 2025-10-23 | 10.4900 | 10.5500 | 10.4000 | 10.5500 | +0.572% | 44,420 | -22.938% | |
| 2025-10-22 | 10.4600 | 10.4950 | 10.3100 | 10.4900 | 0.000% | 65,558 | -22.498% | |
| 2025-10-21 | 10.6100 | 10.6100 | 10.4400 | 10.4900 | -1.410% | 68,643 | -22.498% | |
| 2025-10-20 | 10.2400 | 10.6799 | 10.2400 | 10.6400 | +4.008% | 91,196 | -23.590% | |
| 2025-10-17 | 10.7300 | 10.7700 | 10.2200 | 10.2300 | -5.714% | 117,648 | -20.528% | Div $0.025 |
| 2025-10-16 | 10.8500 | 10.9600 | 10.7800 | 10.8500 | +0.185% | 58,352 | -25.069% | |
| 2025-10-15 | 10.9900 | 11.0700 | 10.7300 | 10.8300 | -1.456% | 75,288 | -24.931% | |
| 2025-10-14 | 10.6300 | 11.0400 | 10.5415 | 10.9900 | +3.777% | 106,321 | -26.024% | |
| 2025-10-13 | 10.4300 | 10.6300 | 10.4300 | 10.5900 | +2.122% | 64,496 | -23.229% | |
| 2025-10-10 | 10.6000 | 10.9000 | 10.3600 | 10.3700 | -2.262% | 118,363 | -21.601% | |
| 2025-10-09 | 10.9600 | 11.0550 | 10.5900 | 10.6100 | -1.486% | 128,420 | -23.374% | |
| 2025-10-08 | 10.9200 | 11.1700 | 10.6633 | 10.7700 | +0.186% | 401,926 | -24.513% | |
| 2025-10-07 | 10.2200 | 11.1100 | 10.0400 | 10.7500 | +5.186% | 227,142 | -24.372% | |
| 2025-10-06 | 10.0400 | 10.2500 | 9.9800 | 10.2200 | +1.793% | 58,954 | -20.450% | |
| 2025-10-03 | 10.0000 | 10.2020 | 9.9950 | 10.0400 | +0.501% | 32,950 | -19.024% | |
| 2025-10-02 | 9.9700 | 10.0100 | 9.8600 | 9.9900 | +0.201% | 46,143 | -18.619% | |
| 2025-10-01 | 10.1900 | 10.3343 | 9.9500 | 9.9700 | -3.204% | 66,782 | -18.455% | |
| 2025-09-30 | 10.1800 | 10.3200 | 10.1538 | 10.3000 | +0.980% | 56,029 | -21.068% | |
| 2025-09-29 | 10.1400 | 10.2600 | 10.1350 | 10.2000 | +0.791% | 35,223 | -20.294% | |
| 2025-09-26 | 9.9400 | 10.1200 | 9.9368 | 10.1200 | +1.811% | 43,361 | -19.664% | |
| 2025-09-25 | 10.0000 | 10.0600 | 9.9250 | 9.9400 | -0.600% | 81,557 | -18.209% | |
| 2025-09-24 | 10.1100 | 10.1900 | 9.9900 | 10.0000 | -1.381% | 49,142 | -18.700% | |
| 2025-09-23 | 10.1300 | 10.2000 | 10.0100 | 10.1400 | -0.197% | 62,922 | -19.822% | |
| 2025-09-22 | 9.9800 | 10.1700 | 9.9100 | 10.1600 | +1.702% | 61,172 | -19.980% | |
| 2025-09-19 | 10.0200 | 10.1000 | 9.8900 | 9.9900 | -0.399% | 167,423 | -18.619% | |
| 2025-09-18 | 9.9200 | 10.0300 | 9.8804 | 10.0300 | +1.211% | 42,220 | -18.943% | |
| 2025-09-17 | 9.7400 | 10.0500 | 9.7330 | 9.9100 | +1.745% | 70,980 | -17.962% | |
| 2025-09-16 | 9.8900 | 9.9450 | 9.6800 | 9.7400 | -2.111% | 66,100 | -16.530% | Div $0.025 |
| 2025-09-15 | 9.8800 | 9.9700 | 9.8676 | 9.9500 | +0.913% | 42,581 | -18.291% | |
| 2025-09-12 | 9.8800 | 9.9400 | 9.8374 | 9.8600 | -0.505% | 25,376 | -17.546% | |
| 2025-09-11 | 9.6700 | 9.9200 | 9.6489 | 9.9100 | +2.270% | 28,463 | -17.962% | |
| 2025-09-10 | 9.8300 | 9.8800 | 9.6400 | 9.6900 | -1.324% | 30,365 | -16.099% | |
| 2025-09-09 | 9.7100 | 9.9300 | 9.7100 | 9.8200 | +1.133% | 41,564 | -17.210% | |
| 2025-09-08 | 9.7800 | 9.9100 | 9.6900 | 9.7100 | -0.766% | 61,800 | -16.272% | |
| 2025-09-05 | 9.7000 | 9.8000 | 9.5200 | 9.7850 | +0.772% | 27,957 | -16.914% | |
| 2025-09-04 | 9.5800 | 9.7100 | 9.5000 | 9.7100 | +2.103% | 35,228 | -16.272% | |
| 2025-09-03 | 9.3500 | 9.6700 | 9.2700 | 9.5100 | +1.603% | 73,751 | -14.511% | |
| 2025-09-02 | 9.6300 | 9.6450 | 9.3400 | 9.3600 | -3.106% | 47,844 | -13.141% | |
| 2025-08-29 | 9.7800 | 9.8308 | 9.6500 | 9.6600 | -0.515% | 25,343 | -15.839% | |
| 2025-08-28 | 9.6600 | 9.7800 | 9.6300 | 9.7100 | +0.518% | 29,059 | -16.272% | |
| 2025-08-27 | 9.7300 | 9.8800 | 9.6600 | 9.6600 | -0.412% | 39,736 | -15.839% | |
| 2025-08-26 | 9.7500 | 9.9151 | 9.6500 | 9.7000 | 0.000% | 29,003 | -16.186% | |
| 2025-08-25 | 10.0000 | 10.0000 | 9.6800 | 9.7000 | -3.290% | 36,481 | -16.186% | |
| 2025-08-22 | 9.8400 | 10.0950 | 9.7350 | 10.0300 | +3.083% | 81,247 | -18.943% | |
| 2025-08-21 | 9.7100 | 9.8800 | 9.6900 | 9.7300 | +0.309% | 38,586 | -16.444% | |
| 2025-08-20 | 9.8200 | 9.8200 | 9.6900 | 9.7000 | -0.716% | 43,287 | -16.186% | |
| 2025-08-19 | 9.8700 | 9.9600 | 9.7700 | 9.7700 | -1.013% | 38,500 | -16.786% | |
| 2025-08-18 | 9.9000 | 9.9200 | 9.6499 | 9.8700 | +0.101% | 85,480 | -17.629% | |
| 2025-08-15 | 9.9700 | 9.9997 | 9.8000 | 9.8600 | -0.805% | 61,886 | -17.546% | Div $0.025 |
| 2025-08-14 | 10.2500 | 10.2500 | 9.8500 | 9.9400 | -3.307% | 61,102 | -18.209% | |
| 2025-08-13 | 10.0700 | 10.4200 | 10.0700 | 10.2800 | +1.883% | 118,771 | -20.914% | |
| 2025-08-12 | 9.9900 | 10.1000 | 9.8900 | 10.0900 | +2.333% | 34,638 | -19.425% | |
| 2025-08-11 | 9.8200 | 9.9100 | 9.7100 | 9.8600 | +0.305% | 56,934 | -17.546% | |
| 2025-08-08 | 9.7600 | 9.9900 | 9.7600 | 9.8300 | +1.445% | 28,566 | -17.294% | |
| 2025-08-07 | 9.7500 | 9.9400 | 9.6400 | 9.6900 | +0.103% | 69,650 | -16.099% | |
| 2025-08-06 | 9.5800 | 9.8200 | 9.5573 | 9.6800 | +0.833% | 39,566 | -16.012% | |
| 2025-08-05 | 9.8500 | 9.8775 | 9.5800 | 9.6000 | -2.340% | 61,571 | -15.312% | |
| 2025-08-04 | 9.6300 | 9.8450 | 9.6300 | 9.8300 | +2.183% | 39,541 | -17.294% | |
| 2025-08-01 | 9.4700 | 9.7000 | 9.4700 | 9.6200 | +0.733% | 190,712 | -15.489% | |
| 2025-07-31 | 9.6900 | 9.7400 | 9.5400 | 9.5500 | -1.445% | 39,330 | -14.869% | |
| 2025-07-30 | 9.8300 | 9.9802 | 9.6700 | 9.6900 | -1.223% | 57,737 | -16.099% | |
| 2025-07-29 | 9.9800 | 10.0800 | 9.8100 | 9.8100 | -2.967% | 95,622 | -17.125% | |
| 2025-07-28 | 10.1400 | 10.1900 | 10.0200 | 10.1100 | -0.590% | 55,152 | -19.585% | |
| 2025-07-25 | 10.3500 | 10.3812 | 10.1400 | 10.1700 | -0.974% | 50,688 | -20.059% | |
| 2025-07-24 | 10.3500 | 10.4250 | 10.2700 | 10.2700 | -1.628% | 85,401 | -20.837% | |
| 2025-07-23 | 10.3200 | 10.4600 | 10.2950 | 10.4400 | +1.854% | 62,101 | -22.126% | |
| 2025-07-22 | 10.1100 | 10.3900 | 10.0801 | 10.2500 | +1.385% | 45,517 | -20.683% | |
| 2025-07-21 | 10.2000 | 10.2754 | 10.0900 | 10.1100 | -0.296% | 43,175 | -19.585% | |
| 2025-07-18 | 10.2600 | 10.3100 | 10.1200 | 10.1400 | -0.393% | 34,611 | -19.822% | |
| 2025-07-17 | 10.2500 | 10.3700 | 10.1700 | 10.1800 | -1.357% | 38,756 | -20.138% | Div $0.025 |
| 2025-07-16 | 10.1300 | 10.4520 | 10.0500 | 10.3200 | +2.381% | 141,276 | -21.221% | |
| 2025-07-15 | 10.4000 | 10.6100 | 10.0800 | 10.0800 | -3.633% | 94,068 | -19.345% | |
| 2025-07-14 | 10.4400 | 10.5100 | 10.3200 | 10.4600 | +0.384% | 40,822 | -22.275% | |
| 2025-07-11 | 10.8400 | 10.8400 | 10.4150 | 10.4200 | -3.608% | 31,343 | -21.977% | |
| 2025-07-10 | 10.6500 | 11.0500 | 10.6500 | 10.8100 | +1.123% | 57,225 | -24.792% | |
| 2025-07-09 | 10.5000 | 10.7400 | 10.4550 | 10.6900 | +3.585% | 83,692 | -23.948% | |
| 2025-07-08 | 10.1200 | 10.4000 | 10.1200 | 10.3200 | +1.276% | 49,249 | -21.221% | |
| 2025-07-07 | 10.1900 | 10.3200 | 10.0900 | 10.1900 | +0.295% | 45,804 | -20.216% | |
| 2025-07-03 | 10.3300 | 10.3300 | 10.1300 | 10.1600 | -1.646% | 24,122 | -19.980% | |
| 2025-07-02 | 10.4200 | 10.4814 | 10.2600 | 10.3300 | -0.864% | 33,034 | -21.297% | |
| 2025-07-01 | 10.2200 | 10.5900 | 10.1337 | 10.4200 | +2.257% | 36,544 | -21.977% | |
| 2025-06-30 | 10.1600 | 10.2500 | 10.0450 | 10.1900 | 0.000% | 53,391 | -20.216% | |
| 2025-06-27 | 10.2600 | 10.3739 | 10.1500 | 10.1900 | -0.196% | 136,334 | -20.216% | |
| 2025-06-26 | 10.2000 | 10.3800 | 10.1400 | 10.2100 | 0.000% | 35,936 | -20.372% | |
| 2025-06-25 | 10.5700 | 10.6000 | 10.2100 | 10.2100 | -3.679% | 33,355 | -20.372% | |
| 2025-06-24 | 10.7100 | 10.7700 | 10.6000 | 10.6000 | -1.578% | 32,412 | -23.302% | |
| 2025-06-23 | 10.2400 | 10.7850 | 10.2400 | 10.7700 | +4.159% | 57,509 | -24.513% | |
| 2025-06-20 | 10.4800 | 10.5300 | 10.3300 | 10.3400 | -0.958% | 176,831 | -21.373% | |
| 2025-06-18 | 10.3900 | 10.6000 | 10.3580 | 10.4400 | +0.772% | 27,759 | -22.126% | |
| 2025-06-17 | 10.3000 | 10.4700 | 10.2653 | 10.3600 | 0.000% | 44,242 | -21.525% | |
| 2025-06-16 | 10.4400 | 10.5600 | 10.3200 | 10.3600 | -0.096% | 23,527 | -21.525% | Div $0.025 |
| 2025-06-13 | 10.5500 | 10.5900 | 10.3500 | 10.3700 | -2.812% | 42,554 | -21.601% | |
| 2025-06-12 | 10.6000 | 10.7100 | 10.6000 | 10.6700 | +0.094% | 24,230 | -23.805% | |
| 2025-06-11 | 10.8500 | 10.9500 | 10.5900 | 10.6600 | -1.296% | 60,534 | -23.734% | |
| 2025-06-10 | 10.5200 | 10.8000 | 10.3500 | 10.8000 | +2.662% | 83,540 | -24.722% | |
| 2025-06-09 | 10.2400 | 10.5400 | 10.0200 | 10.5200 | +3.340% | 52,160 | -22.719% | |
| 2025-06-06 | 10.1900 | 10.2399 | 10.1000 | 10.1800 | +0.892% | 20,305 | -20.138% | |
| 2025-06-05 | 10.0900 | 10.1200 | 10.0000 | 10.0900 | -0.198% | 24,116 | -19.425% | |
| 2025-06-04 | 10.1700 | 10.1700 | 10.0300 | 10.1100 | -0.394% | 38,957 | -19.585% | |
| 2025-06-03 | 10.0200 | 10.2200 | 9.9872 | 10.1500 | +1.500% | 37,103 | -19.901% | |
| 2025-06-02 | 10.1000 | 10.1938 | 9.9700 | 10.0000 | -1.478% | 34,831 | -18.700% | |
| 2025-05-30 | 10.0500 | 10.2200 | 10.0250 | 10.1500 | +1.500% | 29,317 | -19.901% | |
| 2025-05-29 | 10.0600 | 10.0600 | 9.9500 | 10.0000 | -0.299% | 35,717 | -18.700% | |
| 2025-05-28 | 10.2200 | 10.2200 | 10.0000 | 10.0300 | -2.432% | 41,254 | -18.943% | |
| 2025-05-27 | 10.3400 | 10.3400 | 10.1650 | 10.2800 | -0.676% | 61,442 | -20.914% | |
| 2025-05-23 | 10.1500 | 10.3500 | 10.0750 | 10.3500 | +1.272% | 45,544 | -21.449% | |
| 2025-05-22 | 10.2000 | 10.2500 | 9.9700 | 10.2200 | +0.196% | 55,368 | -20.450% | |
| 2025-05-21 | 10.3300 | 10.4600 | 10.1500 | 10.2000 | -2.111% | 32,747 | -20.294% | |
| 2025-05-20 | 10.3900 | 10.5200 | 10.3600 | 10.4200 | -0.573% | 26,509 | -21.977% | |
| 2025-05-19 | 10.4000 | 10.5330 | 10.1801 | 10.4800 | +0.576% | 39,240 | -22.424% | |
| 2025-05-16 | 10.0800 | 10.4800 | 10.0650 | 10.4200 | +2.761% | 38,881 | -21.977% | Div $0.025 |
| 2025-05-15 | 10.0800 | 10.2000 | 10.0100 | 10.1400 | +0.595% | 29,462 | -19.822% | |
| 2025-05-14 | 10.1700 | 10.2000 | 10.0550 | 10.0800 | -1.563% | 34,733 | -19.345% | |
| 2025-05-13 | 10.4200 | 10.4200 | 10.1898 | 10.2400 | -0.389% | 25,630 | -20.605% | |
| 2025-05-12 | 10.5200 | 10.5200 | 10.2550 | 10.2800 | -1.249% | 33,292 | -20.914% | |
| 2025-05-09 | 10.3800 | 10.5000 | 10.3500 | 10.4100 | -0.192% | 34,671 | -21.902% | |
| 2025-05-08 | 10.2500 | 10.4300 | 10.1900 | 10.4300 | +1.558% | 24,975 | -22.052% | |
| 2025-05-07 | 10.3500 | 10.4787 | 10.1500 | 10.2700 | -0.773% | 47,090 | -20.837% | |
| 2025-05-06 | 10.2700 | 10.4279 | 10.1700 | 10.3500 | +0.583% | 46,254 | -21.449% | |
| 2025-05-05 | 10.4400 | 10.4400 | 10.2060 | 10.2900 | -2.464% | 38,659 | -20.991% | |
| 2025-05-02 | 10.5000 | 10.5800 | 10.3850 | 10.5500 | +2.130% | 73,190 | -22.938% | |
| 2025-05-01 | 10.4500 | 10.4500 | 10.2900 | 10.3300 | -0.959% | 47,262 | -21.297% | |
| 2025-04-30 | 10.5200 | 10.5200 | 10.2600 | 10.4300 | -0.667% | 55,449 | -22.052% | |
| 2025-04-29 | 10.3200 | 10.5650 | 10.3092 | 10.5000 | +0.962% | 38,299 | -22.571% | |
| 2025-04-28 | 10.3500 | 10.4800 | 10.2300 | 10.4000 | +0.483% | 32,794 | -21.827% | |
| 2025-04-25 | 10.4500 | 10.4500 | 10.2037 | 10.3500 | -0.957% | 47,637 | -21.449% | |
| 2025-04-24 | 10.2000 | 10.4800 | 10.1400 | 10.4500 | +2.051% | 207,908 | -22.201% | |
| 2025-04-23 | 10.3700 | 10.3700 | 10.0750 | 10.2400 | -0.195% | 59,045 | -20.605% | |
| 2025-04-22 | 10.1800 | 10.3600 | 10.1200 | 10.2600 | +1.685% | 39,318 | -20.760% | |
| 2025-04-21 | 10.0800 | 10.2000 | 10.0285 | 10.0900 | -0.787% | 32,090 | -19.425% | |
| 2025-04-17 | 10.0900 | 10.3300 | 10.0500 | 10.1700 | +0.743% | 52,231 | -20.059% | |
| 2025-04-16 | 10.3000 | 10.4200 | 10.0400 | 10.0950 | -3.026% | 39,040 | -19.465% | Div $0.025 |
| 2025-04-15 | 10.1800 | 10.4600 | 10.1800 | 10.4100 | +1.363% | 29,851 | -21.902% | |
| 2025-04-14 | 10.1700 | 10.4300 | 10.1000 | 10.2700 | 0.000% | 36,572 | -20.837% |