HST
Host Hotels & Resorts, Inc.
stockNASDAQ
Market OpenNov 10, 2026 12:36:55 PM EST
25.64USD+1.424%(+0.36)2,470,528
Pre-marketNov 10, 2026 9:28:30 AM EST
25.20USD-0.316%(-0.08)
HST Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 25.31 | 25.64 | 24.99 | 25.64 | +1.424% | 2,470,528 | 0.000% | |
| 2026-11-09 | 24.78 | 25.49 | 24.78 | 25.28 | +2.681% | 9,506,848 | +1.424% | |
| 2026-11-06 | 24.64 | 24.91 | 24.33 | 24.62 | -0.041% | 9,292,756 | +4.143% | |
| 2026-11-05 | 25.77 | 26.19 | 24.50 | 24.63 | -5.668% | 18,465,432 | +4.101% | |
| 2026-11-04 | 26.05 | 26.17 | 25.76 | 26.11 | +1.280% | 12,454,424 | -1.800% | |
| 2026-11-03 | 25.68 | 25.83 | 25.53 | 25.78 | +0.821% | 15,269,609 | -0.543% | |
| 2026-11-02 | 25.49 | 26.04 | 25.48 | 25.57 | +1.067% | 9,617,164 | +0.274% | |
| 2026-10-30 | 25.78 | 25.79 | 25.14 | 25.30 | -1.556% | 9,002,178 | +1.344% | |
| 2026-10-29 | 25.50 | 25.87 | 25.50 | 25.70 | +1.702% | 6,139,310 | -0.233% | |
| 2026-10-28 | 25.31 | 25.39 | 25.15 | 25.27 | +0.198% | 7,257,934 | +1.464% | |
| 2026-10-27 | 25.09 | 25.25 | 24.75 | 25.22 | +0.638% | 8,321,990 | +1.665% | |
| 2026-10-26 | 24.84 | 25.30 | 24.75 | 25.06 | +1.375% | 7,526,016 | +2.314% | |
| 2026-10-23 | 24.77 | 24.94 | 24.58 | 24.72 | -0.603% | 7,824,499 | +3.722% | |
| 2026-10-22 | 25.03 | 25.29 | 24.59 | 24.87 | -0.877% | 9,424,425 | +3.096% | |
| 2026-10-21 | 24.90 | 25.27 | 24.82 | 25.09 | +1.169% | 9,258,807 | +2.192% | |
| 2026-10-20 | 24.27 | 24.98 | 24.24 | 24.80 | +2.522% | 10,792,586 | +3.387% | |
| 2026-10-19 | 24.02 | 24.22 | 23.90 | 24.19 | +0.918% | 5,696,461 | +5.994% | |
| 2026-10-16 | 23.96 | 24.83 | 23.93 | 23.97 | +0.503% | 13,127,258 | +6.967% | |
| 2026-10-15 | 23.17 | 23.94 | 23.09 | 23.85 | +4.012% | 9,464,524 | +7.505% | |
| 2026-10-14 | 23.22 | 23.28 | 22.86 | 22.93 | -1.249% | 9,244,547 | +11.819% | |
| 2026-10-13 | 22.95 | 23.27 | 22.54 | 23.22 | +2.111% | 8,077,522 | +10.422% | |
| 2026-10-12 | 22.71 | 22.89 | 22.55 | 22.74 | +0.397% | 4,315,419 | +12.753% | |
| 2026-10-09 | 22.62 | 22.72 | 22.45 | 22.65 | +0.488% | 5,070,696 | +13.201% | |
| 2026-10-08 | 22.20 | 22.72 | 22.12 | 22.54 | +1.349% | 6,250,095 | +13.753% | |
| 2026-10-07 | 22.46 | 22.70 | 22.21 | 22.24 | -1.068% | 4,836,048 | +15.288% | |
| 2026-10-06 | 22.58 | 22.81 | 22.42 | 22.48 | +0.178% | 6,625,268 | +14.057% | |
| 2026-10-05 | 22.50 | 22.54 | 22.20 | 22.44 | -0.532% | 10,854,240 | +14.260% | |
| 2026-10-02 | 22.71 | 22.84 | 22.49 | 22.56 | +0.222% | 7,107,431 | +13.652% | |
| 2026-10-01 | 22.44 | 22.61 | 22.27 | 22.51 | +0.536% | 14,022,394 | +13.905% | |
| 2026-09-30 | 22.27 | 22.49 | 22.18 | 22.39 | -0.223% | 10,196,381 | +14.515% | Div $0.200 |
| 2026-09-29 | 22.68 | 22.88 | 22.28 | 22.44 | -0.971% | 6,103,009 | +14.260% | |
| 2026-09-28 | 22.42 | 22.90 | 22.36 | 22.66 | +1.070% | 9,418,310 | +13.151% | |
| 2026-09-25 | 22.24 | 22.46 | 22.05 | 22.42 | +0.946% | 6,232,587 | +14.362% | |
| 2026-09-24 | 22.11 | 22.28 | 21.96 | 22.21 | +0.271% | 7,573,912 | +15.443% | |
| 2026-09-23 | 22.11 | 22.39 | 21.97 | 22.15 | -0.583% | 7,209,394 | +15.756% | |
| 2026-09-22 | 22.38 | 22.66 | 22.14 | 22.28 | -0.134% | 9,075,162 | +15.081% | |
| 2026-09-21 | 21.92 | 22.35 | 21.81 | 22.31 | +2.152% | 7,581,290 | +14.926% | |
| 2026-09-18 | 21.84 | 21.91 | 21.71 | 21.84 | -0.274% | 21,450,007 | +17.399% | |
| 2026-09-17 | 21.93 | 22.09 | 21.90 | 21.90 | +0.643% | 6,886,567 | +17.078% | |
| 2026-09-16 | 22.18 | 22.37 | 21.53 | 21.76 | -1.672% | 8,350,334 | +17.831% | |
| 2026-09-15 | 22.43 | 22.50 | 22.04 | 22.13 | -1.051% | 11,632,695 | +15.861% | |
| 2026-09-14 | 22.27 | 22.44 | 22.09 | 22.36 | +0.562% | 6,726,525 | +14.643% | |
| 2026-09-11 | 22.39 | 22.54 | 22.21 | 22.24 | +0.452% | 5,703,637 | +15.288% | |
| 2026-09-10 | 22.12 | 22.23 | 21.93 | 22.14 | +0.454% | 6,408,135 | +15.808% | |
| 2026-09-09 | 21.95 | 22.06 | 21.83 | 22.04 | -0.136% | 6,352,657 | +16.334% | |
| 2026-09-08 | 21.97 | 22.27 | 21.95 | 22.07 | +0.091% | 12,442,814 | +16.176% | |
| 2026-09-04 | 21.98 | 22.18 | 21.95 | 22.05 | +0.273% | 5,247,723 | +16.281% | |
| 2026-09-03 | 22.15 | 22.25 | 21.96 | 21.99 | -0.543% | 6,160,559 | +16.598% | |
| 2026-09-02 | 21.68 | 22.20 | 21.68 | 22.11 | +2.172% | 7,455,380 | +15.966% | |
| 2026-09-01 | 21.90 | 22.00 | 21.51 | 21.64 | -1.322% | 6,180,947 | +18.484% | |
| 2026-08-31 | 22.36 | 22.36 | 21.80 | 21.93 | -1.571% | 7,039,990 | +16.917% | |
| 2026-08-28 | 22.46 | 22.52 | 22.24 | 22.28 | -0.269% | 4,349,762 | +15.081% | |
| 2026-08-27 | 22.26 | 22.54 | 22.25 | 22.34 | -0.401% | 8,089,551 | +14.772% | |
| 2026-08-26 | 22.99 | 22.99 | 22.42 | 22.43 | -2.478% | 9,280,649 | +14.311% | |
| 2026-08-25 | 23.29 | 23.29 | 22.95 | 23.00 | -0.819% | 8,012,624 | +11.478% | |
| 2026-08-24 | 23.16 | 23.40 | 23.00 | 23.19 | -0.086% | 7,733,885 | +10.565% | |
| 2026-08-21 | 23.20 | 23.29 | 22.86 | 23.21 | +0.520% | 10,556,245 | +10.470% | |
| 2026-08-20 | 23.11 | 23.24 | 22.95 | 23.09 | -0.259% | 9,739,622 | +11.044% | |
| 2026-08-19 | 22.96 | 23.41 | 22.96 | 23.15 | +1.003% | 11,589,078 | +10.756% | |
| 2026-08-18 | 22.87 | 23.17 | 22.75 | 22.92 | +0.482% | 6,320,597 | +11.867% | |
| 2026-08-17 | 22.82 | 22.86 | 22.55 | 22.81 | -0.393% | 6,132,856 | +12.407% | |
| 2026-08-14 | 22.76 | 23.05 | 22.68 | 22.90 | +0.659% | 6,355,736 | +11.965% | |
| 2026-08-13 | 23.04 | 23.16 | 22.68 | 22.75 | -0.219% | 9,820,960 | +12.703% | |
| 2026-08-12 | 22.75 | 22.86 | 22.44 | 22.80 | +2.288% | 9,622,466 | +12.456% | |
| 2026-08-11 | 22.76 | 22.86 | 22.28 | 22.29 | -1.676% | 14,371,832 | +15.029% | |
| 2026-08-10 | 23.24 | 23.28 | 22.53 | 22.67 | -2.662% | 13,310,589 | +13.101% | |
| 2026-08-07 | 23.30 | 23.65 | 23.20 | 23.29 | -0.385% | 10,608,873 | +10.090% | |
| 2026-08-06 | 23.74 | 24.03 | 23.24 | 23.38 | -6.964% | 20,297,167 | +9.666% | |
| 2026-08-05 | 24.90 | 25.33 | 24.78 | 25.13 | +0.600% | 10,235,629 | +2.029% | |
| 2026-08-04 | 25.02 | 25.22 | 24.86 | 24.98 | -0.438% | 9,565,147 | +2.642% | |
| 2026-08-03 | 25.13 | 25.50 | 24.94 | 25.09 | -0.159% | 9,784,903 | +2.192% | |
| 2026-07-31 | 25.33 | 25.39 | 25.01 | 25.13 | +0.159% | 10,037,602 | +2.029% | |
| 2026-07-30 | 25.68 | 25.71 | 24.79 | 25.09 | -1.762% | 8,725,388 | +2.192% | |
| 2026-07-29 | 25.47 | 25.69 | 25.28 | 25.54 | +0.275% | 9,771,112 | +0.392% | |
| 2026-07-28 | 24.98 | 25.49 | 24.46 | 25.47 | +2.002% | 12,267,127 | +0.667% | |
| 2026-07-27 | 24.55 | 25.00 | 24.55 | 24.97 | +1.918% | 8,199,350 | +2.683% | |
| 2026-07-24 | 24.06 | 24.73 | 23.99 | 24.50 | +2.254% | 8,138,706 | +4.653% | |
| 2026-07-23 | 24.48 | 24.62 | 23.89 | 23.96 | -2.204% | 10,708,121 | +7.012% | |
| 2026-07-22 | 24.45 | 24.66 | 24.30 | 24.50 | +0.245% | 8,391,006 | +4.653% | |
| 2026-07-21 | 24.17 | 24.48 | 23.83 | 24.44 | +1.579% | 6,366,050 | +4.910% | |
| 2026-07-20 | 23.95 | 24.16 | 23.89 | 24.06 | +0.501% | 6,476,825 | +6.567% | |
| 2026-07-17 | 23.62 | 23.96 | 23.42 | 23.94 | +1.141% | 8,674,900 | +7.101% | |
| 2026-07-16 | 23.75 | 24.11 | 23.60 | 23.67 | -0.546% | 7,560,512 | +8.323% | |
| 2026-07-15 | 23.27 | 23.85 | 23.27 | 23.80 | +1.796% | 13,476,392 | +7.731% | |
| 2026-07-14 | 23.31 | 23.43 | 23.11 | 23.38 | +1.344% | 7,232,852 | +9.666% | |
| 2026-07-13 | 23.17 | 23.34 | 22.98 | 23.07 | -0.475% | 8,577,859 | +11.140% | |
| 2026-07-10 | 23.12 | 23.32 | 23.00 | 23.18 | +0.086% | 8,995,005 | +10.613% | |
| 2026-07-09 | 22.92 | 23.45 | 22.92 | 23.16 | +1.757% | 6,594,782 | +10.708% | |
| 2026-07-08 | 23.42 | 23.42 | 22.64 | 22.76 | -2.527% | 6,760,913 | +12.654% | |
| 2026-07-07 | 23.51 | 23.56 | 22.93 | 23.35 | +0.430% | 14,038,341 | +9.807% | |
| 2026-07-06 | 23.45 | 23.50 | 23.18 | 23.25 | -0.428% | 9,475,857 | +10.280% | |
| 2026-07-02 | 23.51 | 23.51 | 23.22 | 23.35 | 0.000% | 7,479,603 | +9.807% | |
| 2026-07-01 | 23.45 | 23.64 | 22.92 | 23.35 | -1.518% | 17,401,242 | +9.807% | |
| 2026-06-30 | 24.00 | 24.05 | 23.61 | 23.71 | -4.856% | 12,484,761 | +8.140% | Div $0.920 |
| 2026-06-29 | 24.79 | 25.17 | 24.78 | 24.92 | -0.559% | 9,106,236 | +2.889% | |
| 2026-06-26 | 24.93 | 25.11 | 24.73 | 25.06 | +0.320% | 9,549,409 | +2.314% | |
| 2026-06-25 | 24.86 | 25.03 | 24.61 | 24.98 | +1.627% | 8,848,314 | +2.642% | |
| 2026-06-24 | 25.13 | 25.13 | 24.34 | 24.58 | -0.967% | 12,324,736 | +4.312% | |
| 2026-06-23 | 24.86 | 25.32 | 24.77 | 24.82 | -1.234% | 6,347,760 | +3.304% | |
| 2026-06-22 | 25.12 | 25.41 | 24.99 | 25.13 | +0.480% | 7,430,638 | +2.029% | |
| 2026-06-18 | 24.98 | 25.36 | 24.82 | 25.01 | +1.584% | 15,920,258 | +2.519% | |
| 2026-06-17 | 24.86 | 25.20 | 24.55 | 24.62 | -1.124% | 12,823,618 | +4.143% | |
| 2026-06-16 | 24.87 | 24.98 | 24.59 | 24.90 | +0.363% | 11,725,559 | +2.972% | |
| 2026-06-15 | 25.08 | 25.29 | 24.66 | 24.81 | -0.321% | 11,071,817 | +3.345% | |
| 2026-06-12 | 24.63 | 24.89 | 24.49 | 24.89 | +2.260% | 7,626,242 | +3.013% | |
| 2026-06-11 | 23.95 | 24.54 | 23.93 | 24.34 | +1.628% | 12,883,400 | +5.341% | |
| 2026-06-10 | 24.47 | 24.59 | 23.94 | 23.95 | -2.125% | 10,977,758 | +7.056% | |
| 2026-06-09 | 24.71 | 24.80 | 24.18 | 24.47 | +0.123% | 13,539,245 | +4.781% | |
| 2026-06-08 | 24.69 | 24.90 | 24.20 | 24.44 | -0.731% | 6,417,500 | +4.910% | |
| 2026-06-05 | 24.47 | 24.77 | 24.35 | 24.62 | +0.695% | 9,228,656 | +4.143% | |
| 2026-06-04 | 24.07 | 24.48 | 23.95 | 24.45 | +2.516% | 7,828,186 | +4.867% | |
| 2026-06-03 | 23.46 | 24.07 | 23.41 | 23.85 | +0.846% | 11,440,701 | +7.505% | |
| 2026-06-02 | 23.24 | 23.79 | 23.16 | 23.65 | +2.028% | 8,099,659 | +8.414% | |
| 2026-06-01 | 22.89 | 23.32 | 22.78 | 23.18 | +0.870% | 5,997,084 | +10.613% | |
| 2026-05-29 | 23.10 | 23.38 | 22.86 | 22.98 | -1.289% | 8,806,273 | +11.575% | |
| 2026-05-28 | 23.52 | 23.52 | 23.13 | 23.28 | -0.852% | 6,290,493 | +10.137% | |
| 2026-05-27 | 23.36 | 23.54 | 23.25 | 23.48 | +1.601% | 7,839,591 | +9.199% | |
| 2026-05-26 | 22.52 | 23.17 | 22.47 | 23.11 | +3.262% | 8,959,755 | +10.948% | |
| 2026-05-22 | 22.39 | 22.48 | 22.26 | 22.38 | -0.134% | 7,643,900 | +14.567% | |
| 2026-05-21 | 22.13 | 22.48 | 21.97 | 22.41 | +0.493% | 7,572,507 | +14.413% | |
| 2026-05-20 | 21.79 | 22.33 | 21.68 | 22.30 | +2.341% | 8,225,760 | +14.978% | |
| 2026-05-19 | 21.96 | 21.99 | 21.39 | 21.79 | -0.366% | 8,766,556 | +17.669% | |
| 2026-05-18 | 21.47 | 22.05 | 21.47 | 21.87 | +2.292% | 9,234,301 | +17.238% | |
| 2026-05-15 | 21.38 | 21.43 | 21.14 | 21.38 | -0.743% | 11,013,999 | +19.925% | |
| 2026-05-14 | 21.71 | 21.96 | 21.50 | 21.54 | -0.093% | 7,456,624 | +19.034% | |
| 2026-05-13 | 21.71 | 21.84 | 21.52 | 21.56 | -0.919% | 8,265,307 | +18.924% | |
| 2026-05-12 | 21.93 | 21.94 | 21.56 | 21.76 | -0.092% | 8,726,324 | +17.831% | |
| 2026-05-11 | 22.30 | 22.39 | 21.73 | 21.78 | -2.200% | 8,780,654 | +17.723% | |
| 2026-05-08 | 21.88 | 22.29 | 21.84 | 22.27 | +2.769% | 6,436,092 | +15.132% | |
| 2026-05-07 | 22.16 | 22.36 | 21.55 | 21.67 | -0.046% | 13,850,148 | +18.320% | |
| 2026-05-06 | 21.63 | 21.98 | 21.59 | 21.68 | +1.736% | 11,129,265 | +18.266% | |
| 2026-05-05 | 21.00 | 21.41 | 20.98 | 21.31 | +2.157% | 7,195,274 | +20.319% | |
| 2026-05-04 | 21.00 | 21.20 | 20.82 | 20.86 | -1.278% | 4,737,009 | +22.915% | |
| 2026-05-01 | 21.14 | 21.32 | 21.10 | 21.13 | 0.000% | 4,687,210 | +21.344% | |
| 2026-04-30 | 21.12 | 21.32 | 21.03 | 21.13 | +0.332% | 8,953,739 | +21.344% | |
| 2026-04-29 | 20.85 | 21.09 | 20.82 | 21.06 | +0.573% | 9,008,080 | +21.747% | |
| 2026-04-28 | 20.89 | 21.07 | 20.70 | 20.94 | +0.287% | 7,305,513 | +22.445% | |
| 2026-04-27 | 20.98 | 21.11 | 20.84 | 20.88 | -0.096% | 6,877,746 | +22.797% | |
| 2026-04-24 | 21.07 | 21.22 | 20.84 | 20.90 | -0.807% | 4,509,281 | +22.679% | |
| 2026-04-23 | 20.97 | 21.17 | 20.84 | 21.07 | +1.055% | 5,713,574 | +21.690% | |
| 2026-04-22 | 21.33 | 21.33 | 20.77 | 20.85 | -1.278% | 5,110,058 | +22.974% | |
| 2026-04-21 | 21.41 | 21.55 | 21.05 | 21.12 | -0.798% | 5,502,618 | +21.402% | |
| 2026-04-20 | 21.04 | 21.32 | 20.92 | 21.29 | +0.805% | 4,516,870 | +20.432% | |
| 2026-04-17 | 20.90 | 21.18 | 20.75 | 21.12 | +2.674% | 5,804,149 | +21.402% | |
| 2026-04-16 | 20.57 | 20.81 | 20.50 | 20.57 | -0.580% | 7,151,735 | +24.648% | |
| 2026-04-15 | 20.84 | 20.88 | 20.30 | 20.69 | -1.052% | 12,493,362 | +23.925% | |
| 2026-04-14 | 20.20 | 20.94 | 20.14 | 20.91 | +3.157% | 13,560,296 | +22.621% | |
| 2026-04-13 | 20.11 | 20.28 | 19.77 | 20.27 | +0.645% | 6,817,361 | +26.492% | |
| 2026-04-10 | 19.93 | 20.24 | 19.90 | 20.14 | +1.155% | 8,528,363 | +27.309% | |
| 2026-04-09 | 19.76 | 20.16 | 19.64 | 19.91 | +1.015% | 11,799,907 | +28.780% | |
| 2026-04-08 | 19.73 | 19.89 | 19.59 | 19.71 | +3.248% | 10,961,801 | +30.086% | |
| 2026-04-07 | 19.11 | 19.46 | 19.05 | 19.09 | -0.728% | 12,705,950 | +34.311% | |
| 2026-04-06 | 19.13 | 19.27 | 18.96 | 19.23 | +0.470% | 7,264,017 | +33.333% | |
| 2026-04-02 | 18.94 | 19.26 | 18.75 | 19.14 | +0.209% | 8,195,915 | +33.960% | |
| 2026-04-01 | 19.36 | 19.37 | 19.02 | 19.10 | -0.313% | 11,319,086 | +34.241% | |
| 2026-03-31 | 19.08 | 19.39 | 18.90 | 19.16 | +1.055% | 10,727,608 | +33.820% | Div $0.200 |
| 2026-03-30 | 19.05 | 19.11 | 18.84 | 18.96 | +0.637% | 6,118,565 | +35.232% | |
| 2026-03-27 | 19.29 | 19.30 | 18.77 | 18.84 | -2.987% | 8,160,402 | +36.093% | |
| 2026-03-26 | 19.48 | 19.96 | 19.35 | 19.42 | -0.308% | 9,343,375 | +32.029% | |
| 2026-03-25 | 19.21 | 19.51 | 19.12 | 19.48 | +2.688% | 8,999,923 | +31.622% | |
| 2026-03-24 | 18.97 | 19.30 | 18.86 | 18.97 | -0.888% | 6,752,855 | +35.161% | |
| 2026-03-23 | 19.05 | 19.41 | 18.96 | 19.14 | +2.903% | 11,787,663 | +33.960% | |
| 2026-03-20 | 19.02 | 19.07 | 18.52 | 18.60 | -2.618% | 9,359,530 | +37.849% | |
| 2026-03-19 | 19.01 | 19.18 | 18.83 | 19.10 | +0.157% | 8,033,412 | +34.241% | |
| 2026-03-18 | 18.77 | 19.31 | 18.71 | 19.07 | +1.436% | 8,680,829 | +34.452% | |
| 2026-03-17 | 18.88 | 19.05 | 18.75 | 18.80 | +0.481% | 10,756,111 | +36.383% | |
| 2026-03-16 | 18.75 | 19.00 | 18.69 | 18.71 | +1.080% | 6,813,982 | +37.039% | |
| 2026-03-13 | 18.88 | 18.99 | 18.42 | 18.51 | -1.016% | 7,359,966 | +38.520% | |
| 2026-03-12 | 18.89 | 18.99 | 18.67 | 18.70 | -2.553% | 7,887,781 | +37.112% | |
| 2026-03-11 | 19.16 | 19.35 | 19.05 | 19.19 | -0.312% | 7,524,911 | +33.611% | |
| 2026-03-10 | 19.13 | 19.64 | 18.95 | 19.25 | +0.470% | 9,146,367 | +33.195% | |
| 2026-03-09 | 18.91 | 19.20 | 18.40 | 19.16 | -0.364% | 11,739,099 | +33.820% | |
| 2026-03-06 | 19.50 | 19.63 | 18.98 | 19.23 | -3.657% | 11,497,877 | +33.333% | |
| 2026-03-05 | 19.92 | 20.09 | 19.70 | 19.96 | -0.795% | 14,203,938 | +28.457% | |
| 2026-03-04 | 19.90 | 20.18 | 19.83 | 20.12 | +2.653% | 10,898,045 | +27.435% | |
| 2026-03-03 | 19.27 | 19.70 | 19.05 | 19.60 | -0.508% | 7,659,724 | +30.816% | |
| 2026-03-02 | 19.31 | 19.82 | 18.98 | 19.70 | +0.562% | 9,944,375 | +30.152% | |
| 2026-02-27 | 20.10 | 20.14 | 19.44 | 19.59 | -3.498% | 11,339,547 | +30.883% | |
| 2026-02-26 | 19.87 | 20.35 | 19.79 | 20.30 | +2.993% | 7,721,723 | +26.305% | |
| 2026-02-25 | 20.02 | 20.02 | 19.61 | 19.71 | -0.905% | 5,109,337 | +30.086% | |
| 2026-02-24 | 19.77 | 19.93 | 19.49 | 19.89 | +0.658% | 8,462,054 | +28.909% | |
| 2026-02-23 | 20.41 | 20.55 | 19.43 | 19.76 | -3.137% | 8,451,405 | +29.757% | |
| 2026-02-20 | 20.09 | 20.51 | 19.93 | 20.40 | +1.644% | 17,518,888 | +25.686% | |
| 2026-02-19 | 20.81 | 21.00 | 19.91 | 20.07 | -0.938% | 14,849,506 | +27.753% | |
| 2026-02-18 | 19.81 | 20.37 | 19.80 | 20.26 | +1.249% | 12,312,675 | +26.555% | |
| 2026-02-17 | 20.02 | 20.15 | 19.71 | 20.01 | +0.603% | 9,166,199 | +28.136% | |
| 2026-02-13 | 19.55 | 20.01 | 19.43 | 19.89 | +1.791% | 6,328,240 | +28.909% | |
| 2026-02-12 | 20.07 | 20.33 | 19.27 | 19.54 | -2.104% | 10,698,749 | +31.218% | |
| 2026-02-11 | 19.93 | 20.14 | 19.87 | 19.96 | +0.151% | 6,923,716 | +28.457% | |
| 2026-02-10 | 19.61 | 19.96 | 19.49 | 19.93 | +1.996% | 6,115,124 | +28.650% | |
| 2026-02-09 | 19.33 | 19.58 | 19.21 | 19.54 | +0.982% | 4,521,489 | +31.218% | |
| 2026-02-06 | 19.11 | 19.43 | 19.04 | 19.35 | +1.842% | 5,911,937 | +32.506% | |
| 2026-02-05 | 19.24 | 19.31 | 18.77 | 19.00 | -1.605% | 8,706,689 | +34.947% | |
| 2026-02-04 | 19.04 | 19.39 | 18.98 | 19.31 | +2.332% | 11,617,360 | +32.781% | |
| 2026-02-03 | 18.72 | 19.02 | 18.61 | 18.87 | +1.071% | 8,953,010 | +35.877% | |
| 2026-02-02 | 18.68 | 18.84 | 18.54 | 18.67 | +0.756% | 7,094,457 | +37.333% | |
| 2026-01-30 | 18.55 | 18.66 | 18.42 | 18.53 | -0.697% | 17,358,646 | +38.370% | |
| 2026-01-29 | 18.59 | 18.71 | 18.41 | 18.66 | +1.193% | 10,866,234 | +37.406% | |
| 2026-01-28 | 18.62 | 18.82 | 18.37 | 18.44 | -0.753% | 14,095,916 | +39.046% | |
| 2026-01-27 | 18.73 | 18.73 | 18.36 | 18.58 | -0.801% | 7,555,188 | +37.998% | |
| 2026-01-26 | 18.70 | 18.81 | 18.54 | 18.73 | +0.160% | 7,403,071 | +36.893% | |
| 2026-01-23 | 18.74 | 18.78 | 18.55 | 18.70 | -0.585% | 7,678,507 | +37.112% | |
| 2026-01-22 | 18.89 | 19.30 | 18.77 | 18.81 | +0.696% | 8,982,592 | +36.310% | |
| 2026-01-21 | 18.33 | 18.81 | 18.33 | 18.68 | +2.412% | 8,410,499 | +37.259% | |
| 2026-01-20 | 18.39 | 18.44 | 18.15 | 18.24 | -1.883% | 7,760,726 | +40.570% | |
| 2026-01-16 | 18.42 | 18.61 | 18.18 | 18.59 | +0.650% | 5,415,738 | +37.924% | |
| 2026-01-15 | 18.28 | 18.64 | 18.26 | 18.47 | +1.372% | 9,630,590 | +38.820% | |
| 2026-01-14 | 18.51 | 18.58 | 17.99 | 18.22 | -1.567% | 6,077,161 | +40.724% | |
| 2026-01-13 | 18.45 | 18.68 | 18.32 | 18.51 | +0.927% | 6,688,388 | +38.520% | |
| 2026-01-12 | 18.54 | 18.54 | 18.20 | 18.34 | -0.542% | 5,099,128 | +39.804% | |
| 2026-01-09 | 18.33 | 18.65 | 18.28 | 18.44 | +1.263% | 5,502,163 | +39.046% | |
| 2026-01-08 | 17.79 | 18.32 | 17.76 | 18.21 | +2.361% | 7,024,404 | +40.802% | |
| 2026-01-07 | 18.24 | 18.28 | 17.76 | 17.79 | -2.574% | 7,258,212 | +44.126% | |
| 2026-01-06 | 18.17 | 18.30 | 17.91 | 18.26 | +0.773% | 6,611,656 | +40.416% | |
| 2026-01-05 | 18.14 | 18.27 | 17.93 | 18.12 | -0.220% | 9,223,014 | +41.501% | |
| 2026-01-02 | 17.75 | 18.25 | 17.63 | 18.16 | +2.425% | 6,517,729 | +41.189% | |
| 2025-12-31 | 17.90 | 17.96 | 17.71 | 17.73 | -3.062% | 5,338,370 | +44.614% | Div $0.350 |
| 2025-12-30 | 18.38 | 18.46 | 18.24 | 18.29 | -0.544% | 3,514,895 | +40.186% | |
| 2025-12-29 | 18.48 | 18.49 | 18.26 | 18.39 | -0.271% | 4,215,856 | +39.424% | |
| 2025-12-26 | 18.43 | 18.54 | 18.30 | 18.44 | -0.432% | 4,169,859 | +39.046% | |
| 2025-12-24 | 18.36 | 18.54 | 18.32 | 18.52 | +0.871% | 3,154,853 | +38.445% | |
| 2025-12-23 | 18.64 | 18.69 | 18.33 | 18.36 | -1.449% | 4,894,450 | +39.651% | |
| 2025-12-22 | 18.54 | 18.68 | 18.41 | 18.63 | +0.648% | 4,524,788 | +37.627% | |
| 2025-12-19 | 18.49 | 18.64 | 18.23 | 18.51 | +0.271% | 14,783,777 | +38.520% | |
| 2025-12-18 | 18.66 | 18.72 | 18.37 | 18.46 | -0.592% | 8,272,809 | +38.895% | |
| 2025-12-17 | 18.32 | 18.66 | 18.25 | 18.57 | +1.531% | 7,166,094 | +38.072% | |
| 2025-12-16 | 18.55 | 18.60 | 18.18 | 18.29 | -1.878% | 6,295,240 | +40.186% | |
| 2025-12-15 | 18.46 | 18.67 | 18.20 | 18.64 | +1.525% | 8,938,547 | +37.554% | |
| 2025-12-12 | 18.28 | 18.51 | 18.20 | 18.36 | +1.269% | 9,409,180 | +39.651% | |
| 2025-12-11 | 17.82 | 18.34 | 17.76 | 18.13 | +1.683% | 9,797,637 | +41.423% | |
| 2025-12-10 | 17.43 | 18.04 | 17.43 | 17.83 | +2.178% | 9,961,229 | +43.803% | |
| 2025-12-09 | 17.16 | 17.49 | 17.08 | 17.45 | +2.047% | 9,213,160 | +46.934% | |
| 2025-12-08 | 17.29 | 17.34 | 17.04 | 17.10 | -0.927% | 6,581,283 | +49.942% | |
| 2025-12-05 | 17.16 | 17.42 | 17.11 | 17.26 | +0.583% | 8,608,747 | +48.552% | |
| 2025-12-04 | 17.64 | 17.68 | 17.09 | 17.16 | -2.831% | 5,722,032 | +49.417% | |
| 2025-12-03 | 17.53 | 17.69 | 17.45 | 17.66 | +0.742% | 5,595,189 | +45.187% | |
| 2025-12-02 | 17.56 | 17.58 | 17.38 | 17.53 | -0.114% | 9,257,304 | +46.264% | |
| 2025-12-01 | 17.49 | 17.77 | 17.44 | 17.55 | -0.454% | 6,586,676 | +46.097% | |
| 2025-11-28 | 17.72 | 17.87 | 17.58 | 17.63 | -0.620% | 4,327,229 | +45.434% | |
| 2025-11-26 | 17.80 | 17.92 | 17.71 | 17.74 | -0.281% | 4,804,680 | +44.532% | |
| 2025-11-25 | 17.42 | 17.93 | 17.39 | 17.79 | +2.654% | 8,315,948 | +44.126% | |
| 2025-11-24 | 17.44 | 17.49 | 17.25 | 17.33 | -0.517% | 6,461,695 | +47.952% | |
| 2025-11-21 | 16.85 | 17.54 | 16.84 | 17.42 | +3.629% | 8,460,763 | +47.187% | |
| 2025-11-20 | 17.11 | 17.26 | 16.77 | 16.81 | -1.118% | 7,084,066 | +52.528% | |
| 2025-11-19 | 17.15 | 17.27 | 16.93 | 17.00 | -1.163% | 6,534,053 | +50.824% | |
| 2025-11-18 | 17.16 | 17.34 | 17.09 | 17.20 | -0.174% | 5,010,301 | +49.070% | |
| 2025-11-17 | 17.57 | 17.61 | 17.13 | 17.23 | -2.047% | 5,383,456 | +48.810% | |
| 2025-11-14 | 17.57 | 17.62 | 17.40 | 17.59 | +0.114% | 6,411,108 | +45.765% | |
| 2025-11-13 | 17.96 | 18.03 | 17.45 | 17.57 | -2.713% | 9,418,821 | +45.931% | |
| 2025-11-12 | 17.92 | 18.23 | 17.88 | 18.06 | +0.613% | 7,687,773 | +41.971% | |
| 2025-11-11 | 18.00 | 18.16 | 17.77 | 17.95 | -1.265% | 11,692,856 | +42.841% | |
| 2025-11-10 | 18.03 | 18.23 | 17.75 | 18.18 | +1.906% | 15,281,312 | +41.034% | |
| 2025-11-07 | 17.46 | 18.14 | 17.26 | 17.84 | +3.002% | 14,670,541 | +43.722% | |
| 2025-11-06 | 16.90 | 17.40 | 16.62 | 17.32 | +6.848% | 25,709,871 | +48.037% | |
| 2025-11-05 | 16.07 | 16.46 | 16.02 | 16.21 | +0.997% | 15,010,023 | +58.174% | |
| 2025-11-04 | 15.97 | 16.20 | 15.88 | 16.05 | -0.496% | 12,376,102 | +59.751% | |
| 2025-11-03 | 15.94 | 16.18 | 15.79 | 16.13 | +0.687% | 8,161,712 | +58.958% | |
| 2025-10-31 | 16.05 | 16.07 | 15.61 | 16.02 | -0.373% | 10,790,691 | +60.050% | |
| 2025-10-30 | 16.24 | 16.45 | 16.07 | 16.08 | -1.410% | 6,797,122 | +59.453% | |
| 2025-10-29 | 16.22 | 16.50 | 16.12 | 16.31 | 0.000% | 6,911,183 | +57.204% | |
| 2025-10-28 | 16.58 | 16.62 | 16.21 | 16.31 | -1.983% | 5,951,404 | +57.204% | |
| 2025-10-27 | 16.55 | 16.92 | 16.52 | 16.64 | +0.910% | 8,731,051 | +54.087% | |
| 2025-10-24 | 16.69 | 16.79 | 16.47 | 16.49 | -0.842% | 4,405,150 | +55.488% | |
| 2025-10-23 | 16.78 | 16.83 | 16.61 | 16.63 | -1.012% | 5,764,739 | +54.179% | |
| 2025-10-22 | 16.67 | 17.05 | 16.60 | 16.80 | +0.901% | 5,351,792 | +52.619% | |
| 2025-10-21 | 16.52 | 16.83 | 16.48 | 16.65 | +0.970% | 6,140,576 | +53.994% | |
| 2025-10-20 | 16.36 | 16.50 | 16.28 | 16.49 | +1.290% | 4,483,397 | +55.488% | |
| 2025-10-17 | 16.16 | 16.41 | 16.12 | 16.28 | +0.556% | 4,891,136 | +57.494% | |
| 2025-10-16 | 16.59 | 16.61 | 16.09 | 16.19 | -2.293% | 5,093,825 | +58.369% | |
| 2025-10-15 | 16.45 | 16.67 | 16.41 | 16.57 | +1.160% | 6,657,636 | +54.737% | |
| 2025-10-14 | 16.02 | 16.46 | 15.95 | 16.38 | +0.738% | 6,397,259 | +56.532% | |
| 2025-10-13 | 16.05 | 16.30 | 15.88 | 16.26 | +2.781% | 6,548,038 | +57.688% | |
| 2025-10-10 | 16.17 | 16.24 | 15.79 | 15.82 | -2.285% | 8,239,853 | +62.073% | |
| 2025-10-09 | 16.31 | 16.39 | 16.10 | 16.19 | -0.369% | 4,693,174 | +58.369% | |
| 2025-10-08 | 16.42 | 16.49 | 16.20 | 16.25 | -1.096% | 5,381,833 | +57.785% | |
| 2025-10-07 | 16.66 | 16.71 | 16.41 | 16.43 | -1.143% | 4,911,112 | +56.056% | |
| 2025-10-06 | 16.99 | 17.02 | 16.57 | 16.62 | -1.715% | 7,509,376 | +54.272% | |
| 2025-10-03 | 17.12 | 17.25 | 16.86 | 16.91 | -1.169% | 5,870,770 | +51.626% | |
| 2025-10-02 | 17.07 | 17.21 | 16.99 | 17.11 | +0.352% | 4,989,217 | +49.854% | |
| 2025-10-01 | 16.91 | 17.14 | 16.86 | 17.05 | +0.176% | 6,045,787 | +50.381% | |
| 2025-09-30 | 17.14 | 17.20 | 16.87 | 17.02 | -2.352% | 5,626,677 | +50.646% | Div $0.200 |
| 2025-09-29 | 17.61 | 17.64 | 17.35 | 17.43 | -0.684% | 5,175,182 | +47.103% | |
| 2025-09-26 | 17.43 | 17.66 | 17.26 | 17.55 | +1.328% | 6,232,165 | +46.097% | |
| 2025-09-25 | 17.33 | 17.53 | 17.20 | 17.32 | -0.288% | 7,980,274 | +48.037% | |
| 2025-09-24 | 17.39 | 17.45 | 17.23 | 17.37 | -0.344% | 8,661,864 | +47.611% | |
| 2025-09-23 | 17.19 | 17.52 | 17.19 | 17.43 | +1.514% | 7,063,807 | +47.103% | |
| 2025-09-22 | 17.43 | 17.43 | 17.17 | 17.17 | -1.435% | 7,703,041 | +49.330% | |
| 2025-09-19 | 17.64 | 17.69 | 17.38 | 17.42 | -1.023% | 36,990,670 | +47.187% | |
| 2025-09-18 | 17.56 | 17.73 | 17.49 | 17.60 | +0.457% | 8,147,752 | +45.682% | |
| 2025-09-17 | 17.66 | 17.89 | 17.39 | 17.52 | -0.793% | 10,552,181 | +46.347% | |
| 2025-09-16 | 17.70 | 17.78 | 17.33 | 17.66 | 0.000% | 7,521,233 | +45.187% | |
| 2025-09-15 | 17.61 | 17.75 | 17.45 | 17.66 | +0.341% | 8,161,782 | +45.187% | |
| 2025-09-12 | 17.57 | 17.79 | 17.55 | 17.60 | -0.452% | 8,215,081 | +45.682% | |
| 2025-09-11 | 17.63 | 17.89 | 17.58 | 17.68 | +0.512% | 6,156,195 | +45.023% | |
| 2025-09-10 | 17.48 | 17.64 | 17.35 | 17.59 | +0.860% | 10,593,115 | +45.765% | |
| 2025-09-09 | 17.30 | 17.48 | 17.09 | 17.44 | +0.288% | 8,014,927 | +47.018% | |
| 2025-09-08 | 17.45 | 17.54 | 17.30 | 17.39 | -0.229% | 8,322,048 | +47.441% | |
| 2025-09-05 | 17.59 | 17.87 | 17.30 | 17.43 | -0.910% | 9,785,451 | +47.103% | |
| 2025-09-04 | 17.28 | 17.60 | 17.17 | 17.59 | +2.327% | 8,944,077 | +45.765% | |
| 2025-09-03 | 17.11 | 17.30 | 17.08 | 17.19 | +0.703% | 5,925,334 | +49.156% | |
| 2025-09-02 | 17.08 | 17.09 | 16.91 | 17.07 | -0.813% | 6,153,802 | +50.205% | |
| 2025-08-29 | 17.29 | 17.37 | 17.07 | 17.21 | -0.463% | 6,765,345 | +48.983% | |
| 2025-08-28 | 17.42 | 17.45 | 17.16 | 17.29 | -0.461% | 10,513,947 | +48.294% | |
| 2025-08-27 | 16.96 | 17.42 | 16.91 | 17.37 | +2.599% | 9,907,431 | +47.611% | |
| 2025-08-26 | 16.89 | 17.07 | 16.86 | 16.93 | +0.178% | 12,756,753 | +51.447% | |
| 2025-08-25 | 16.88 | 16.97 | 16.73 | 16.90 | -0.059% | 8,488,766 | +51.716% | |
| 2025-08-22 | 16.23 | 16.93 | 16.21 | 16.91 | +4.706% | 9,061,143 | +51.626% | |
| 2025-08-21 | 16.06 | 16.33 | 16.05 | 16.15 | +0.186% | 8,383,724 | +58.762% | |
| 2025-08-20 | 16.11 | 16.20 | 15.96 | 16.12 | -0.062% | 8,578,970 | +59.057% | |
| 2025-08-19 | 15.88 | 16.14 | 15.88 | 16.13 | +1.767% | 6,918,193 | +58.958% | |
| 2025-08-18 | 15.66 | 15.91 | 15.65 | 15.85 | +0.827% | 5,570,365 | +61.767% | |
| 2025-08-15 | 16.08 | 16.09 | 15.70 | 15.72 | -1.627% | 10,901,254 | +63.104% | |
| 2025-08-14 | 16.00 | 16.02 | 15.69 | 15.98 | -0.745% | 6,944,864 | +60.451% | |
| 2025-08-13 | 15.82 | 16.14 | 15.72 | 16.10 | +2.222% | 9,494,444 | +59.255% | |
| 2025-08-12 | 15.44 | 15.75 | 15.37 | 15.75 | +2.874% | 7,395,014 | +62.794% | |
| 2025-08-11 | 15.34 | 15.44 | 15.20 | 15.31 | -0.261% | 11,613,650 | +67.472% | |
| 2025-08-08 | 15.29 | 15.40 | 15.18 | 15.35 | +0.524% | 7,666,749 | +67.036% | |
| 2025-08-07 | 15.47 | 15.50 | 15.17 | 15.27 | -0.196% | 8,446,631 | +67.911% | |
| 2025-08-06 | 15.39 | 15.43 | 15.12 | 15.30 | -0.649% | 15,191,956 | +67.582% | |
| 2025-08-05 | 15.73 | 15.73 | 15.35 | 15.40 | -1.848% | 17,269,926 | +66.494% | |
| 2025-08-04 | 15.69 | 15.75 | 15.46 | 15.69 | +1.030% | 12,300,432 | +63.416% | |
| 2025-08-01 | 15.69 | 15.69 | 15.21 | 15.53 | -1.209% | 15,665,229 | +65.100% | |
| 2025-07-31 | 16.35 | 16.51 | 15.65 | 15.72 | -2.542% | 24,497,675 | +63.104% | |
| 2025-07-30 | 16.41 | 16.45 | 15.88 | 16.13 | -0.921% | 18,989,853 | +58.958% | |
| 2025-07-29 | 16.45 | 16.50 | 16.18 | 16.28 | -0.732% | 10,881,702 | +57.494% | |
| 2025-07-28 | 16.68 | 16.72 | 16.37 | 16.40 | -0.906% | 7,309,411 | +56.341% | |
| 2025-07-25 | 16.55 | 16.72 | 16.34 | 16.55 | +0.730% | 10,423,328 | +54.924% | |
| 2025-07-24 | 16.54 | 16.68 | 16.39 | 16.43 | -1.024% | 6,726,990 | +56.056% | |
| 2025-07-23 | 16.62 | 16.83 | 16.55 | 16.60 | +0.789% | 8,868,503 | +54.458% | |
| 2025-07-22 | 16.12 | 16.51 | 16.06 | 16.47 | +2.425% | 6,665,467 | +55.677% | |
| 2025-07-21 | 16.20 | 16.33 | 16.07 | 16.08 | -0.372% | 6,443,527 | +59.453% | |
| 2025-07-18 | 16.16 | 16.22 | 16.04 | 16.14 | +0.498% | 5,127,042 | +58.860% | |
| 2025-07-17 | 16.19 | 16.30 | 15.97 | 16.06 | -0.557% | 7,188,744 | +59.651% | |
| 2025-07-16 | 16.42 | 16.49 | 16.15 | 16.15 | -1.102% | 6,679,423 | +58.762% | |
| 2025-07-15 | 16.60 | 16.61 | 16.31 | 16.33 | -1.030% | 8,502,201 | +57.012% | |
| 2025-07-14 | 16.43 | 16.57 | 16.29 | 16.50 | -0.121% | 6,553,989 | +55.394% | |
| 2025-07-11 | 16.52 | 16.58 | 16.32 | 16.52 | -0.362% | 7,982,531 | +55.206% | |
| 2025-07-10 | 16.22 | 16.69 | 16.18 | 16.58 | +2.663% | 9,509,961 | +54.644% | |
| 2025-07-09 | 16.20 | 16.27 | 16.02 | 16.15 | -0.185% | 6,140,067 | +58.762% | |
| 2025-07-08 | 16.09 | 16.36 | 16.01 | 16.18 | +1.062% | 5,977,345 | +58.467% | |
| 2025-07-07 | 16.15 | 16.27 | 15.91 | 16.01 | -1.234% | 7,934,155 | +60.150% | |
| 2025-07-03 | 16.29 | 16.42 | 16.14 | 16.21 | +0.247% | 5,858,876 | +58.174% | |
| 2025-07-02 | 15.92 | 16.19 | 15.85 | 16.17 | +1.890% | 9,975,046 | +58.565% | |
| 2025-07-01 | 15.36 | 16.06 | 15.31 | 15.87 | +3.320% | 11,801,509 | +61.563% | |
| 2025-06-30 | 15.57 | 15.64 | 15.21 | 15.36 | -2.538% | 10,300,481 | +66.927% | Div $0.200 |
| 2025-06-27 | 15.79 | 15.85 | 15.59 | 15.76 | +0.318% | 11,121,265 | +62.690% | |
| 2025-06-26 | 15.60 | 15.73 | 15.54 | 15.71 | +1.355% | 7,508,448 | +63.208% | |
| 2025-06-25 | 15.69 | 15.71 | 15.42 | 15.50 | -1.085% | 7,372,081 | +65.419% | |
| 2025-06-24 | 15.85 | 15.98 | 15.65 | 15.67 | -0.634% | 10,506,357 | +63.625% | |
| 2025-06-23 | 15.59 | 15.83 | 15.44 | 15.77 | +0.638% | 9,113,908 | +62.587% | |
| 2025-06-20 | 15.85 | 15.88 | 15.61 | 15.67 | -0.381% | 13,372,650 | +63.625% | |
| 2025-06-18 | 15.58 | 16.00 | 15.55 | 15.73 | +1.028% | 12,788,886 | +63.001% | |
| 2025-06-17 | 15.55 | 15.76 | 15.40 | 15.57 | -0.448% | 7,169,409 | +64.676% | |
| 2025-06-16 | 15.34 | 15.68 | 15.33 | 15.64 | +2.760% | 6,359,260 | +63.939% | |
| 2025-06-13 | 15.47 | 15.51 | 15.07 | 15.22 | -2.996% | 10,943,655 | +68.463% | |
| 2025-06-12 | 15.76 | 15.90 | 15.67 | 15.69 | -1.753% | 9,235,466 | +63.416% | |
| 2025-06-11 | 16.17 | 16.30 | 15.91 | 15.97 | -0.622% | 9,992,015 | +60.551% | |
| 2025-06-10 | 16.03 | 16.19 | 15.94 | 16.07 | +0.942% | 7,747,555 | +59.552% | |
| 2025-06-09 | 15.85 | 16.09 | 15.74 | 15.92 | +1.015% | 9,010,393 | +61.055% | |
| 2025-06-06 | 15.56 | 15.80 | 15.49 | 15.76 | +2.537% | 7,344,825 | +62.690% | |
| 2025-06-05 | 15.44 | 15.57 | 15.28 | 15.37 | -0.646% | 7,893,458 | +66.818% | |
| 2025-06-04 | 15.66 | 15.77 | 15.41 | 15.47 | -1.276% | 8,715,151 | +65.740% | |
| 2025-06-03 | 15.37 | 15.75 | 15.28 | 15.67 | +1.490% | 12,882,812 | +63.625% | |
| 2025-06-02 | 15.42 | 15.48 | 15.20 | 15.44 | -0.323% | 9,717,111 | +66.062% | |
| 2025-05-30 | 15.28 | 15.66 | 15.24 | 15.49 | +0.065% | 60,055,864 | +65.526% | |
| 2025-05-29 | 15.49 | 15.61 | 15.35 | 15.48 | +0.389% | 12,215,297 | +65.633% | |
| 2025-05-28 | 15.50 | 15.54 | 15.34 | 15.42 | -0.323% | 8,737,569 | +66.278% | |
| 2025-05-27 | 14.85 | 15.49 | 14.85 | 15.47 | +5.238% | 12,189,867 | +65.740% | |
| 2025-05-23 | 14.46 | 14.77 | 14.46 | 14.70 | -0.877% | 6,820,609 | +74.422% | |
| 2025-05-22 | 14.74 | 14.87 | 14.54 | 14.83 | 0.000% | 9,327,597 | +72.893% |