IEP
Icahn Enterprises L.P
stockNASDAQ
At CloseNov 3, 2026 3:59:58 PM EST
5.36USD+3.876%(+0.20)3,624,374
Pre-marketNov 3, 2026 9:29:59 AM EST
5.20USD+0.678%(+0.04)
After-hoursNov 3, 2026 4:38:30 PM EST
5.40USD+0.746%(+0.04)
IEP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.2100 | 5.3800 | 5.0000 | 5.3600 | +3.876% | 3,624,374 | 0.000% | |
| 2026-11-02 | 5.1500 | 5.2000 | 4.9700 | 5.1600 | -0.578% | 2,615,106 | +3.876% | |
| 2026-10-30 | 5.2000 | 5.2350 | 5.0600 | 5.1900 | -1.143% | 1,868,540 | +3.276% | |
| 2026-10-29 | 5.3000 | 5.3800 | 5.1700 | 5.2500 | -1.130% | 1,883,078 | +2.095% | |
| 2026-10-28 | 5.5200 | 5.5400 | 5.2800 | 5.3100 | -4.496% | 2,229,724 | +0.942% | |
| 2026-10-27 | 5.7750 | 5.7800 | 5.5200 | 5.5600 | -3.304% | 1,980,082 | -3.597% | |
| 2026-10-26 | 5.6900 | 5.8650 | 5.6700 | 5.7500 | -0.260% | 1,345,407 | -6.783% | |
| 2026-10-23 | 6.0800 | 6.0800 | 5.6800 | 5.7650 | -5.954% | 2,986,722 | -7.025% | |
| 2026-10-22 | 6.1300 | 6.1750 | 6.0400 | 6.1300 | -0.325% | 1,645,517 | -12.561% | |
| 2026-10-21 | 6.4100 | 6.4100 | 6.1100 | 6.1500 | -4.056% | 2,050,827 | -12.846% | |
| 2026-10-20 | 6.4900 | 6.5000 | 6.3600 | 6.4100 | -0.927% | 1,191,414 | -16.381% | |
| 2026-10-19 | 6.6600 | 6.6700 | 6.4700 | 6.4700 | -2.707% | 1,073,819 | -17.156% | |
| 2026-10-16 | 6.6800 | 6.6850 | 6.6000 | 6.6500 | +0.151% | 674,753 | -19.398% | |
| 2026-10-15 | 6.6000 | 6.6700 | 6.6000 | 6.6400 | 0.000% | 815,916 | -19.277% | |
| 2026-10-14 | 6.6600 | 6.7199 | 6.5800 | 6.6400 | -0.969% | 937,691 | -19.277% | |
| 2026-10-13 | 6.6100 | 6.7200 | 6.5800 | 6.7050 | +1.437% | 881,100 | -20.060% | |
| 2026-10-12 | 6.6100 | 6.6500 | 6.5600 | 6.6100 | +0.762% | 868,869 | -18.911% | |
| 2026-10-09 | 6.6400 | 6.6500 | 6.5500 | 6.5600 | -1.205% | 917,497 | -18.293% | |
| 2026-10-08 | 6.6000 | 6.6850 | 6.6000 | 6.6400 | -0.150% | 709,144 | -19.277% | |
| 2026-10-07 | 6.6100 | 6.6600 | 6.5600 | 6.6500 | +0.302% | 829,062 | -19.398% | |
| 2026-10-06 | 6.6600 | 6.6984 | 6.6000 | 6.6300 | -0.600% | 1,002,785 | -19.155% | |
| 2026-10-05 | 6.6900 | 6.7300 | 6.6300 | 6.6700 | 0.000% | 823,915 | -19.640% | |
| 2026-10-02 | 6.8500 | 6.8500 | 6.6700 | 6.6700 | -1.477% | 884,980 | -19.640% | |
| 2026-10-01 | 6.7500 | 6.7900 | 6.6500 | 6.7700 | +0.296% | 1,939,672 | -20.827% | |
| 2026-09-30 | 6.8800 | 6.8950 | 6.7350 | 6.7500 | -1.603% | 978,659 | -20.593% | |
| 2026-09-29 | 6.8100 | 6.8925 | 6.8100 | 6.8600 | -0.073% | 663,805 | -21.866% | |
| 2026-09-28 | 6.9600 | 6.9674 | 6.8600 | 6.8650 | -1.365% | 711,301 | -21.923% | |
| 2026-09-25 | 7.0000 | 7.0200 | 6.9350 | 6.9600 | +0.144% | 563,095 | -22.989% | |
| 2026-09-24 | 7.0700 | 7.1000 | 6.9500 | 6.9500 | -2.044% | 1,078,641 | -22.878% | |
| 2026-09-23 | 7.1000 | 7.1250 | 7.0110 | 7.0950 | -0.351% | 908,020 | -24.454% | |
| 2026-09-22 | 7.1500 | 7.2600 | 7.1050 | 7.1200 | -0.420% | 567,759 | -24.719% | |
| 2026-09-21 | 6.9950 | 7.2250 | 6.9950 | 7.1500 | +2.582% | 1,466,132 | -25.035% | |
| 2026-09-18 | 7.0200 | 7.0200 | 6.9250 | 6.9700 | -0.853% | 737,375 | -23.099% | |
| 2026-09-17 | 6.9700 | 7.0500 | 6.9300 | 7.0300 | +1.006% | 435,388 | -23.755% | |
| 2026-09-16 | 6.9600 | 7.0050 | 6.8800 | 6.9600 | -0.287% | 616,759 | -22.989% | |
| 2026-09-15 | 7.0700 | 7.1200 | 6.9600 | 6.9800 | -0.993% | 587,040 | -23.209% | |
| 2026-09-14 | 7.0100 | 7.1600 | 7.0068 | 7.0500 | +0.714% | 864,324 | -23.972% | |
| 2026-09-11 | 6.8700 | 7.0350 | 6.8700 | 7.0000 | +1.744% | 801,308 | -23.429% | |
| 2026-09-10 | 6.8200 | 6.8800 | 6.8000 | 6.8800 | +0.732% | 724,392 | -22.093% | |
| 2026-09-09 | 6.9200 | 6.9380 | 6.8000 | 6.8300 | -1.158% | 684,330 | -21.523% | |
| 2026-09-08 | 6.8200 | 6.9500 | 6.8200 | 6.9100 | +1.320% | 667,234 | -22.431% | |
| 2026-09-04 | 6.9200 | 6.9400 | 6.8100 | 6.8200 | -1.729% | 510,951 | -21.408% | |
| 2026-09-03 | 6.8000 | 6.9500 | 6.7850 | 6.9400 | +2.059% | 695,928 | -22.767% | |
| 2026-09-02 | 6.7800 | 6.8500 | 6.7450 | 6.8000 | -0.147% | 1,076,401 | -21.176% | |
| 2026-09-01 | 6.7800 | 6.8400 | 6.7436 | 6.8100 | +0.147% | 490,892 | -21.292% | |
| 2026-08-31 | 6.7500 | 6.8150 | 6.7150 | 6.8000 | +0.295% | 591,511 | -21.176% | |
| 2026-08-28 | 6.7500 | 6.8000 | 6.7100 | 6.7800 | +0.743% | 486,474 | -20.944% | |
| 2026-08-27 | 6.8000 | 6.8700 | 6.7100 | 6.7300 | -1.175% | 589,848 | -20.357% | |
| 2026-08-26 | 6.6200 | 6.8300 | 6.6000 | 6.8100 | +2.560% | 750,013 | -21.292% | |
| 2026-08-25 | 6.7300 | 6.7500 | 6.5500 | 6.6400 | -1.484% | 1,521,881 | -19.277% | |
| 2026-08-24 | 6.7500 | 6.7900 | 6.6600 | 6.7400 | -0.736% | 1,576,664 | -20.475% | |
| 2026-08-21 | 6.6900 | 6.8200 | 6.6900 | 6.7900 | +2.105% | 1,394,482 | -21.060% | |
| 2026-08-20 | 6.6350 | 6.6850 | 6.5100 | 6.6500 | 0.000% | 2,446,709 | -19.398% | |
| 2026-08-19 | 6.8300 | 6.8980 | 6.6000 | 6.6500 | -2.635% | 2,067,244 | -19.398% | |
| 2026-08-18 | 7.0300 | 7.0400 | 6.7900 | 6.8300 | -3.938% | 2,640,210 | -21.523% | |
| 2026-08-17 | 6.9900 | 7.1200 | 6.9050 | 7.1100 | -4.178% | 2,864,186 | -24.613% | Div $0.500 |
| 2026-08-14 | 7.5000 | 7.5477 | 7.4000 | 7.4200 | -1.067% | 3,355,900 | -27.763% | |
| 2026-08-13 | 7.5600 | 7.5700 | 7.4800 | 7.5000 | 0.000% | 1,369,810 | -28.533% | |
| 2026-08-12 | 7.6000 | 7.6200 | 7.4800 | 7.5000 | -1.055% | 1,263,263 | -28.533% | |
| 2026-08-11 | 7.4500 | 7.5900 | 7.4300 | 7.5800 | +2.019% | 1,042,775 | -29.288% | |
| 2026-08-10 | 7.5000 | 7.5000 | 7.4000 | 7.4300 | -0.335% | 1,357,142 | -27.860% | |
| 2026-08-07 | 7.6900 | 7.6900 | 7.4050 | 7.4550 | -2.294% | 1,752,408 | -28.102% | |
| 2026-08-06 | 7.5300 | 7.6900 | 7.5000 | 7.6300 | +2.279% | 733,618 | -29.751% | |
| 2026-08-05 | 7.5600 | 7.5600 | 7.2850 | 7.4600 | -3.493% | 2,536,691 | -28.150% | |
| 2026-08-04 | 7.7700 | 7.8000 | 7.6800 | 7.7300 | -0.387% | 748,668 | -30.660% | |
| 2026-08-03 | 7.8000 | 7.8062 | 7.6150 | 7.7600 | -0.385% | 1,364,124 | -30.928% | |
| 2026-07-31 | 7.7700 | 7.8600 | 7.7100 | 7.7900 | +1.038% | 774,979 | -31.194% | |
| 2026-07-30 | 7.6000 | 7.7400 | 7.5900 | 7.7100 | +1.581% | 493,639 | -30.480% | |
| 2026-07-29 | 7.8400 | 7.8550 | 7.5800 | 7.5900 | -3.065% | 600,996 | -29.381% | |
| 2026-07-28 | 7.7400 | 7.8450 | 7.7200 | 7.8300 | +1.294% | 603,954 | -31.545% | |
| 2026-07-27 | 7.6800 | 7.7350 | 7.6450 | 7.7300 | +0.520% | 483,455 | -30.660% | |
| 2026-07-24 | 7.6700 | 7.7300 | 7.6650 | 7.6900 | -0.259% | 454,413 | -30.299% | |
| 2026-07-23 | 7.7500 | 7.7950 | 7.6800 | 7.7100 | -0.644% | 417,291 | -30.480% | |
| 2026-07-22 | 7.7000 | 7.7950 | 7.6900 | 7.7600 | +0.910% | 628,032 | -30.928% | |
| 2026-07-21 | 7.4900 | 7.7000 | 7.4900 | 7.6900 | +1.989% | 680,590 | -30.299% | |
| 2026-07-20 | 7.4900 | 7.5800 | 7.4700 | 7.5400 | +0.668% | 531,917 | -28.912% | |
| 2026-07-17 | 7.5400 | 7.5750 | 7.4400 | 7.4900 | -0.795% | 835,001 | -28.438% | |
| 2026-07-16 | 7.4900 | 7.6000 | 7.4900 | 7.5500 | +0.667% | 627,832 | -29.007% | |
| 2026-07-15 | 7.4500 | 7.5650 | 7.4500 | 7.5000 | +0.806% | 360,717 | -28.533% | |
| 2026-07-14 | 7.5300 | 7.5699 | 7.4200 | 7.4400 | -1.130% | 541,368 | -27.957% | |
| 2026-07-13 | 7.5300 | 7.6350 | 7.5000 | 7.5250 | +0.467% | 573,662 | -28.771% | |
| 2026-07-10 | 7.4800 | 7.5600 | 7.4800 | 7.4900 | -0.133% | 476,502 | -28.438% | |
| 2026-07-09 | 7.3200 | 7.5450 | 7.2750 | 7.5000 | +2.459% | 810,133 | -28.533% | |
| 2026-07-08 | 7.3200 | 7.3300 | 7.2250 | 7.3200 | +0.137% | 1,086,817 | -26.776% | |
| 2026-07-07 | 7.2500 | 7.3150 | 7.2500 | 7.3100 | +0.689% | 592,371 | -26.676% | |
| 2026-07-06 | 7.2300 | 7.2900 | 7.2100 | 7.2600 | +0.276% | 486,419 | -26.171% | |
| 2026-07-02 | 7.2100 | 7.2700 | 7.2000 | 7.2400 | +0.836% | 564,291 | -25.967% | |
| 2026-07-01 | 7.2300 | 7.2600 | 7.1800 | 7.1800 | -0.416% | 776,743 | -25.348% | |
| 2026-06-30 | 7.2000 | 7.2788 | 7.1900 | 7.2100 | +0.139% | 508,162 | -25.659% | |
| 2026-06-29 | 7.2020 | 7.2400 | 7.1200 | 7.2000 | 0.000% | 1,842,312 | -25.556% | |
| 2026-06-26 | 7.2100 | 7.2400 | 7.1550 | 7.2000 | -0.552% | 1,204,517 | -25.556% | |
| 2026-06-25 | 7.2000 | 7.3000 | 7.2000 | 7.2400 | +0.138% | 631,731 | -25.967% | |
| 2026-06-24 | 7.2500 | 7.2899 | 7.2100 | 7.2300 | -0.687% | 561,607 | -25.864% | |
| 2026-06-23 | 7.2100 | 7.2950 | 7.2000 | 7.2800 | +0.831% | 693,137 | -26.374% | |
| 2026-06-22 | 7.2500 | 7.2678 | 7.1900 | 7.2200 | -0.960% | 737,746 | -25.762% | |
| 2026-06-18 | 7.3000 | 7.3200 | 7.2500 | 7.2900 | 0.000% | 998,481 | -26.475% | |
| 2026-06-17 | 7.3600 | 7.3600 | 7.2600 | 7.2900 | -0.681% | 752,300 | -26.475% | |
| 2026-06-16 | 7.3600 | 7.3600 | 7.3050 | 7.3400 | +0.273% | 476,023 | -26.975% | |
| 2026-06-15 | 7.3700 | 7.4000 | 7.3000 | 7.3200 | -0.947% | 910,437 | -26.776% | |
| 2026-06-12 | 7.4000 | 7.4450 | 7.3100 | 7.3900 | -0.135% | 841,591 | -27.470% | |
| 2026-06-11 | 7.2300 | 7.4600 | 7.2200 | 7.4000 | +2.778% | 1,246,442 | -27.568% | |
| 2026-06-10 | 7.3500 | 7.4300 | 7.2000 | 7.2000 | -2.571% | 1,220,473 | -25.556% | |
| 2026-06-09 | 7.4300 | 7.4650 | 7.3800 | 7.3900 | -0.672% | 579,529 | -27.470% | |
| 2026-06-08 | 7.4300 | 7.4900 | 7.4100 | 7.4400 | +0.405% | 544,818 | -27.957% | |
| 2026-06-05 | 7.5100 | 7.5400 | 7.3900 | 7.4100 | -1.332% | 944,298 | -27.665% | |
| 2026-06-04 | 7.4700 | 7.5300 | 7.4700 | 7.5100 | +0.670% | 258,567 | -28.628% | |
| 2026-06-03 | 7.5300 | 7.5400 | 7.4500 | 7.4600 | -0.930% | 507,248 | -28.150% | |
| 2026-06-02 | 7.4700 | 7.5699 | 7.4500 | 7.5300 | +0.803% | 571,477 | -28.818% | |
| 2026-06-01 | 7.4200 | 7.5000 | 7.4100 | 7.4700 | +0.403% | 733,138 | -28.246% | |
| 2026-05-29 | 7.4650 | 7.5000 | 7.4000 | 7.4400 | -0.402% | 925,343 | -27.957% | |
| 2026-05-28 | 7.5000 | 7.5501 | 7.4700 | 7.4700 | -1.060% | 767,281 | -28.246% | |
| 2026-05-27 | 7.5200 | 7.6000 | 7.4600 | 7.5500 | 0.000% | 1,605,925 | -29.007% | |
| 2026-05-26 | 7.5200 | 7.5800 | 7.5100 | 7.5500 | 0.000% | 629,235 | -29.007% | |
| 2026-05-22 | 7.5100 | 7.5800 | 7.5000 | 7.5500 | +0.266% | 1,374,914 | -29.007% | |
| 2026-05-21 | 7.5800 | 7.6000 | 7.5250 | 7.5300 | -0.791% | 650,269 | -28.818% | |
| 2026-05-20 | 7.4700 | 7.6000 | 7.4700 | 7.5900 | +1.200% | 868,699 | -29.381% | |
| 2026-05-19 | 7.6000 | 7.6200 | 7.4800 | 7.5000 | -1.704% | 1,322,356 | -28.533% | |
| 2026-05-18 | 7.7650 | 7.7900 | 7.5400 | 7.6300 | -6.838% | 2,062,347 | -29.751% | Div $0.500 |
| 2026-05-15 | 8.1100 | 8.2300 | 8.0190 | 8.1900 | +0.986% | 2,791,934 | -34.554% | |
| 2026-05-14 | 8.0500 | 8.1100 | 8.0200 | 8.1100 | +1.248% | 1,090,034 | -33.909% | |
| 2026-05-13 | 8.1400 | 8.2000 | 7.9700 | 8.0100 | -1.355% | 1,729,399 | -33.084% | |
| 2026-05-12 | 8.1400 | 8.1800 | 8.0800 | 8.1200 | +0.247% | 627,150 | -33.990% | |
| 2026-05-11 | 8.0500 | 8.2100 | 8.0400 | 8.1000 | +0.998% | 1,294,625 | -33.827% | |
| 2026-05-08 | 8.0000 | 8.0650 | 7.9600 | 8.0200 | +0.501% | 1,056,239 | -33.167% | |
| 2026-05-07 | 7.9500 | 7.9900 | 7.7400 | 7.9800 | +0.504% | 1,220,282 | -32.832% | |
| 2026-05-06 | 8.0250 | 8.0700 | 7.8300 | 7.9400 | -4.682% | 2,384,766 | -32.494% | |
| 2026-05-05 | 8.4000 | 8.4000 | 8.2900 | 8.3300 | -0.359% | 626,994 | -35.654% | |
| 2026-05-04 | 8.4400 | 8.4700 | 8.3250 | 8.3600 | +0.120% | 592,387 | -35.885% | |
| 2026-05-01 | 8.3000 | 8.4950 | 8.2700 | 8.3500 | +0.967% | 1,013,669 | -35.808% | |
| 2026-04-30 | 8.2000 | 8.3156 | 8.1850 | 8.2700 | +0.854% | 883,138 | -35.187% | |
| 2026-04-29 | 8.1500 | 8.2100 | 8.0900 | 8.2000 | +0.737% | 426,699 | -34.634% | |
| 2026-04-28 | 8.0800 | 8.2800 | 8.0600 | 8.1400 | +0.993% | 1,701,682 | -34.152% | |
| 2026-04-27 | 8.1500 | 8.2350 | 8.0600 | 8.0600 | -0.983% | 674,476 | -33.499% | |
| 2026-04-24 | 8.0300 | 8.1900 | 8.0200 | 8.1400 | +0.993% | 664,160 | -34.152% | |
| 2026-04-23 | 8.0700 | 8.1100 | 8.0100 | 8.0600 | +0.249% | 346,568 | -33.499% | |
| 2026-04-22 | 8.0500 | 8.0900 | 8.0100 | 8.0400 | -0.186% | 662,986 | -33.333% | |
| 2026-04-21 | 8.0600 | 8.1400 | 7.9250 | 8.0550 | +0.062% | 884,478 | -33.457% | |
| 2026-04-20 | 7.7400 | 8.1000 | 7.7100 | 8.0500 | +4.005% | 1,642,379 | -33.416% | |
| 2026-04-17 | 7.7900 | 7.8000 | 7.6600 | 7.7400 | -0.896% | 1,063,340 | -30.749% | |
| 2026-04-16 | 7.8100 | 7.8800 | 7.7600 | 7.8100 | -0.255% | 1,126,230 | -31.370% | |
| 2026-04-15 | 7.7100 | 7.8600 | 7.6850 | 7.8300 | +1.688% | 676,999 | -31.545% | |
| 2026-04-14 | 7.6800 | 7.7200 | 7.6400 | 7.7000 | +0.391% | 548,440 | -30.390% | |
| 2026-04-13 | 7.6000 | 7.6700 | 7.5401 | 7.6700 | +0.524% | 697,178 | -30.117% | |
| 2026-04-10 | 7.7100 | 7.7100 | 7.5200 | 7.6300 | -0.909% | 613,861 | -29.751% | |
| 2026-04-09 | 7.7100 | 7.7300 | 7.6650 | 7.7000 | -0.259% | 354,914 | -30.390% | |
| 2026-04-08 | 7.7400 | 7.7700 | 7.6700 | 7.7200 | -0.258% | 374,712 | -30.570% | |
| 2026-04-07 | 7.7100 | 7.7500 | 7.6700 | 7.7400 | +0.389% | 316,124 | -30.749% | |
| 2026-04-06 | 7.6900 | 7.7500 | 7.6700 | 7.7100 | -0.130% | 475,356 | -30.480% | |
| 2026-04-02 | 7.5900 | 7.7800 | 7.5800 | 7.7200 | +1.047% | 502,021 | -30.570% | |
| 2026-04-01 | 7.5500 | 7.6500 | 7.5500 | 7.6400 | +1.192% | 637,935 | -29.843% | |
| 2026-03-31 | 7.5500 | 7.6008 | 7.4600 | 7.5500 | 0.000% | 1,121,014 | -29.007% | |
| 2026-03-30 | 7.4600 | 7.6400 | 7.4500 | 7.5500 | +1.342% | 1,377,290 | -29.007% | |
| 2026-03-27 | 7.6100 | 7.6600 | 7.4500 | 7.4500 | -2.742% | 1,038,958 | -28.054% | |
| 2026-03-26 | 7.5600 | 7.7100 | 7.5600 | 7.6600 | +0.789% | 669,562 | -30.026% | |
| 2026-03-25 | 7.5800 | 7.6600 | 7.5400 | 7.6000 | +0.662% | 977,814 | -29.474% | |
| 2026-03-24 | 7.5000 | 7.5799 | 7.4700 | 7.5500 | +0.667% | 959,713 | -29.007% | |
| 2026-03-23 | 7.6100 | 7.6400 | 7.4350 | 7.5000 | -0.662% | 1,489,980 | -28.533% | |
| 2026-03-20 | 7.6200 | 7.6300 | 7.4900 | 7.5500 | -1.048% | 2,126,208 | -29.007% | |
| 2026-03-19 | 7.6200 | 7.7200 | 7.5800 | 7.6300 | -0.261% | 896,532 | -29.751% | |
| 2026-03-18 | 7.8400 | 7.8733 | 7.6400 | 7.6500 | -1.923% | 745,695 | -29.935% | |
| 2026-03-17 | 7.8300 | 7.9400 | 7.7900 | 7.8000 | +0.128% | 846,751 | -31.282% | |
| 2026-03-16 | 7.7000 | 7.8200 | 7.6300 | 7.7900 | +1.830% | 852,807 | -31.194% | |
| 2026-03-13 | 7.5900 | 7.7000 | 7.5600 | 7.6500 | +0.791% | 746,950 | -29.935% | |
| 2026-03-12 | 7.6200 | 7.7700 | 7.5700 | 7.5900 | -0.394% | 859,342 | -29.381% | |
| 2026-03-11 | 7.4500 | 7.6500 | 7.4300 | 7.6200 | +1.872% | 967,989 | -29.659% | |
| 2026-03-10 | 7.6000 | 7.6300 | 7.4600 | 7.4800 | -1.579% | 1,317,178 | -28.342% | |
| 2026-03-09 | 7.6200 | 7.7300 | 7.5740 | 7.6000 | -6.289% | 1,464,572 | -29.474% | Div $0.500 |
| 2026-03-06 | 8.2400 | 8.2820 | 8.1100 | 8.1100 | -1.338% | 2,284,553 | -33.909% | |
| 2026-03-05 | 8.3200 | 8.3500 | 8.1500 | 8.2200 | +0.366% | 1,726,308 | -34.793% | |
| 2026-03-04 | 8.1950 | 8.3700 | 8.1300 | 8.1900 | -0.365% | 1,213,274 | -34.554% | |
| 2026-03-03 | 8.1100 | 8.2500 | 7.9701 | 8.2200 | +1.356% | 1,359,980 | -34.793% | |
| 2026-03-02 | 8.0400 | 8.2400 | 8.0100 | 8.1100 | +0.620% | 812,120 | -33.909% | |
| 2026-02-27 | 8.1200 | 8.1900 | 8.0100 | 8.0600 | -0.617% | 1,323,648 | -33.499% | |
| 2026-02-26 | 7.9400 | 8.1200 | 7.9200 | 8.1100 | +1.757% | 656,029 | -33.909% | |
| 2026-02-25 | 7.7200 | 8.1000 | 7.7100 | 7.9700 | +3.038% | 1,175,130 | -32.748% | |
| 2026-02-24 | 7.7800 | 7.7900 | 7.6300 | 7.7350 | +0.065% | 1,247,812 | -30.705% | |
| 2026-02-23 | 7.8500 | 7.9000 | 7.6698 | 7.7300 | -1.151% | 999,934 | -30.660% | |
| 2026-02-20 | 7.9500 | 7.9500 | 7.8100 | 7.8200 | -1.635% | 772,503 | -31.458% | |
| 2026-02-19 | 8.0400 | 8.0500 | 7.8600 | 7.9500 | -0.996% | 755,320 | -32.579% | |
| 2026-02-18 | 8.0000 | 8.0600 | 7.9199 | 8.0300 | +0.501% | 547,054 | -33.250% | |
| 2026-02-17 | 8.0800 | 8.1200 | 7.9533 | 7.9900 | -0.868% | 674,045 | -32.916% | |
| 2026-02-13 | 8.0800 | 8.1000 | 7.9800 | 8.0600 | -0.248% | 559,499 | -33.499% | |
| 2026-02-12 | 8.2500 | 8.2900 | 8.0150 | 8.0800 | -1.823% | 548,418 | -33.663% | |
| 2026-02-11 | 8.1900 | 8.2500 | 8.1300 | 8.2300 | +0.734% | 568,795 | -34.872% | |
| 2026-02-10 | 8.1000 | 8.2650 | 8.0900 | 8.1700 | +0.989% | 798,103 | -34.394% | |
| 2026-02-09 | 8.0300 | 8.1000 | 7.9800 | 8.0900 | +0.873% | 467,682 | -33.745% | |
| 2026-02-06 | 7.8600 | 8.0300 | 7.8600 | 8.0200 | +2.558% | 716,450 | -33.167% | |
| 2026-02-05 | 7.9000 | 7.9250 | 7.7600 | 7.8200 | -2.005% | 762,442 | -31.458% | |
| 2026-02-04 | 7.8000 | 8.0200 | 7.7600 | 7.9800 | +2.703% | 804,195 | -32.832% | |
| 2026-02-03 | 7.7600 | 7.8450 | 7.7150 | 7.7700 | +0.388% | 770,663 | -31.017% | |
| 2026-02-02 | 7.7400 | 7.9400 | 7.6200 | 7.7400 | -0.514% | 1,579,617 | -30.749% | |
| 2026-01-30 | 7.7900 | 7.8000 | 7.6800 | 7.7800 | -0.384% | 505,226 | -31.105% | |
| 2026-01-29 | 7.7700 | 7.8260 | 7.6850 | 7.8100 | +0.904% | 599,270 | -31.370% | |
| 2026-01-28 | 7.9400 | 7.9800 | 7.7000 | 7.7400 | -2.519% | 1,640,441 | -30.749% | |
| 2026-01-27 | 7.9600 | 8.0000 | 7.9050 | 7.9400 | -0.126% | 559,787 | -32.494% | |
| 2026-01-26 | 8.0000 | 8.1500 | 7.8200 | 7.9500 | -0.501% | 1,291,364 | -32.579% | |
| 2026-01-23 | 7.9700 | 8.1300 | 7.9500 | 7.9900 | +0.251% | 659,595 | -32.916% | |
| 2026-01-22 | 8.0400 | 8.0900 | 7.9550 | 7.9700 | -0.499% | 451,061 | -32.748% | |
| 2026-01-21 | 7.7800 | 8.1900 | 7.7800 | 8.0100 | +3.355% | 2,123,890 | -33.084% | |
| 2026-01-20 | 7.8000 | 7.8135 | 7.7301 | 7.7500 | -0.768% | 630,864 | -30.839% | |
| 2026-01-16 | 7.9000 | 7.9300 | 7.7700 | 7.8100 | -0.636% | 713,990 | -31.370% | |
| 2026-01-15 | 7.8900 | 7.9148 | 7.8400 | 7.8600 | -0.127% | 357,245 | -31.807% | |
| 2026-01-14 | 7.8200 | 7.9675 | 7.8200 | 7.8700 | +0.511% | 701,804 | -31.893% | |
| 2026-01-13 | 7.8500 | 7.8900 | 7.8100 | 7.8300 | -0.508% | 433,759 | -31.545% | |
| 2026-01-12 | 7.8700 | 7.9400 | 7.8001 | 7.8700 | -0.127% | 942,337 | -31.893% | |
| 2026-01-09 | 7.8600 | 7.9099 | 7.8050 | 7.8800 | +0.254% | 461,557 | -31.980% | |
| 2026-01-08 | 7.7100 | 7.9300 | 7.7000 | 7.8600 | +1.419% | 574,006 | -31.807% | |
| 2026-01-07 | 7.8200 | 7.8400 | 7.6450 | 7.7500 | -0.513% | 607,823 | -30.839% | |
| 2026-01-06 | 7.8500 | 7.8950 | 7.7700 | 7.7900 | +0.257% | 818,563 | -31.194% | |
| 2026-01-05 | 7.5000 | 7.9300 | 7.5000 | 7.7700 | +3.877% | 2,478,728 | -31.017% | |
| 2026-01-02 | 7.5500 | 7.5600 | 7.3800 | 7.4800 | -0.927% | 1,222,610 | -28.342% | |
| 2025-12-31 | 7.2700 | 7.6650 | 7.2400 | 7.5500 | +3.425% | 2,478,892 | -29.007% | |
| 2025-12-30 | 7.3400 | 7.4200 | 7.2900 | 7.3000 | 0.000% | 1,503,051 | -26.575% | |
| 2025-12-29 | 7.5300 | 7.6000 | 7.2750 | 7.3000 | -3.947% | 1,653,799 | -26.575% | |
| 2025-12-26 | 7.4000 | 7.6461 | 7.3800 | 7.6000 | +3.121% | 1,463,003 | -29.474% | |
| 2025-12-24 | 7.2400 | 7.3950 | 7.2000 | 7.3700 | +1.655% | 957,931 | -27.273% | |
| 2025-12-23 | 7.4000 | 7.4000 | 7.0800 | 7.2500 | -1.628% | 2,051,597 | -26.069% | |
| 2025-12-22 | 7.6500 | 7.6800 | 7.3500 | 7.3700 | -4.036% | 2,519,332 | -27.273% | |
| 2025-12-19 | 7.7100 | 7.7200 | 7.6250 | 7.6800 | +0.392% | 3,717,355 | -30.208% | |
| 2025-12-18 | 7.7000 | 7.7700 | 7.6300 | 7.6500 | -0.391% | 832,823 | -29.935% | |
| 2025-12-17 | 7.6500 | 7.7300 | 7.6200 | 7.6800 | +0.392% | 761,568 | -30.208% | |
| 2025-12-16 | 7.7200 | 7.7499 | 7.6500 | 7.6500 | -1.290% | 769,340 | -29.935% | |
| 2025-12-15 | 7.7000 | 7.7800 | 7.6800 | 7.7500 | +0.259% | 757,775 | -30.839% | |
| 2025-12-12 | 7.7500 | 7.8400 | 7.6900 | 7.7300 | -0.515% | 796,910 | -30.660% | |
| 2025-12-11 | 7.6400 | 7.7700 | 7.6250 | 7.7700 | +1.569% | 1,045,089 | -31.017% | |
| 2025-12-10 | 7.7100 | 7.7100 | 7.6000 | 7.6500 | 0.000% | 1,148,759 | -29.935% | |
| 2025-12-09 | 7.7600 | 7.7900 | 7.6500 | 7.6500 | -0.971% | 852,767 | -29.935% | |
| 2025-12-08 | 7.9700 | 7.9700 | 7.7100 | 7.7250 | -2.215% | 1,420,978 | -30.615% | |
| 2025-12-05 | 8.0500 | 8.0600 | 7.8900 | 7.9000 | -1.985% | 883,372 | -32.152% | |
| 2025-12-04 | 8.0500 | 8.1400 | 8.0500 | 8.0600 | -0.371% | 413,156 | -33.499% | |
| 2025-12-03 | 8.0100 | 8.1450 | 8.0100 | 8.0900 | +0.999% | 579,338 | -33.745% | |
| 2025-12-02 | 8.0400 | 8.1399 | 7.9850 | 8.0100 | -0.866% | 812,309 | -33.084% | |
| 2025-12-01 | 8.0500 | 8.2900 | 8.0200 | 8.0800 | -0.493% | 1,024,760 | -33.663% | |
| 2025-11-28 | 8.0000 | 8.1750 | 7.9700 | 8.1200 | +1.500% | 778,902 | -33.990% | |
| 2025-11-26 | 7.8000 | 8.0400 | 7.8000 | 8.0000 | +2.302% | 1,128,102 | -33.000% | |
| 2025-11-25 | 7.6350 | 7.8650 | 7.6000 | 7.8200 | +2.089% | 674,700 | -31.458% | |
| 2025-11-24 | 7.7800 | 7.7800 | 7.6000 | 7.6600 | -1.289% | 1,354,724 | -30.026% | |
| 2025-11-21 | 7.6500 | 7.8300 | 7.6250 | 7.7600 | +1.173% | 1,260,629 | -30.928% | |
| 2025-11-20 | 7.9400 | 7.9550 | 7.6700 | 7.6700 | -2.043% | 1,129,439 | -30.117% | |
| 2025-11-19 | 7.9500 | 7.9891 | 7.8300 | 7.8300 | -1.880% | 995,728 | -31.545% | |
| 2025-11-18 | 8.0000 | 8.0350 | 7.8300 | 7.9800 | +0.631% | 1,203,520 | -32.832% | |
| 2025-11-17 | 8.2800 | 8.3257 | 7.8700 | 7.9300 | -9.371% | 2,757,107 | -32.409% | Div $0.500 |
| 2025-11-14 | 8.7500 | 8.8000 | 8.5800 | 8.7500 | -0.342% | 2,004,679 | -38.743% | |
| 2025-11-13 | 9.0200 | 9.0600 | 8.6000 | 8.7800 | -2.444% | 1,796,366 | -38.952% | |
| 2025-11-12 | 9.0500 | 9.1000 | 8.8800 | 9.0000 | -0.662% | 1,521,134 | -40.444% | |
| 2025-11-11 | 9.0300 | 9.0910 | 8.9300 | 9.0600 | +0.667% | 856,655 | -40.839% | |
| 2025-11-10 | 8.8700 | 9.1165 | 8.7200 | 9.0000 | +1.695% | 1,220,903 | -40.444% | |
| 2025-11-07 | 9.1000 | 9.1799 | 8.7300 | 8.8500 | -3.279% | 1,571,352 | -39.435% | |
| 2025-11-06 | 8.8600 | 9.3200 | 8.8500 | 9.1500 | +3.624% | 2,018,586 | -41.421% | |
| 2025-11-05 | 8.3500 | 8.8600 | 8.3300 | 8.8300 | +8.878% | 2,684,039 | -39.298% | |
| 2025-11-04 | 8.0800 | 8.1299 | 8.0301 | 8.1100 | +0.620% | 764,539 | -33.909% | |
| 2025-11-03 | 8.0200 | 8.1000 | 7.9600 | 8.0600 | 0.000% | 718,578 | -33.499% | |
| 2025-10-31 | 8.0500 | 8.1050 | 8.0000 | 8.0600 | -0.124% | 881,291 | -33.499% | |
| 2025-10-30 | 8.0500 | 8.1400 | 8.0500 | 8.0700 | -0.247% | 600,188 | -33.581% | |
| 2025-10-29 | 8.1700 | 8.1800 | 8.0500 | 8.0900 | -0.979% | 981,483 | -33.745% | |
| 2025-10-28 | 8.1500 | 8.2200 | 8.1050 | 8.1700 | +0.369% | 528,578 | -34.394% | |
| 2025-10-27 | 8.2100 | 8.2500 | 8.0800 | 8.1400 | -0.732% | 1,085,192 | -34.152% | |
| 2025-10-24 | 8.2100 | 8.2550 | 8.1600 | 8.2000 | +0.122% | 762,850 | -34.634% | |
| 2025-10-23 | 8.1900 | 8.2300 | 8.1600 | 8.1900 | +0.122% | 386,589 | -34.554% | |
| 2025-10-22 | 8.2000 | 8.2700 | 8.1100 | 8.1800 | 0.000% | 549,519 | -34.474% | |
| 2025-10-21 | 8.2800 | 8.3200 | 8.1631 | 8.1800 | -1.327% | 785,272 | -34.474% | |
| 2025-10-20 | 8.2100 | 8.3200 | 8.1800 | 8.2900 | +0.852% | 704,446 | -35.344% | |
| 2025-10-17 | 8.1300 | 8.2200 | 8.0900 | 8.2200 | +1.607% | 738,049 | -34.793% | |
| 2025-10-16 | 8.1400 | 8.2600 | 8.0800 | 8.0900 | -0.675% | 970,898 | -33.745% | |
| 2025-10-15 | 8.2300 | 8.2300 | 8.1000 | 8.1450 | -0.549% | 677,387 | -34.193% | |
| 2025-10-14 | 8.1850 | 8.2400 | 8.1200 | 8.1900 | -0.486% | 519,919 | -34.554% | |
| 2025-10-13 | 8.1500 | 8.2400 | 8.1100 | 8.2300 | +1.480% | 634,232 | -34.872% | |
| 2025-10-10 | 8.1800 | 8.2300 | 8.1000 | 8.1100 | -1.218% | 692,673 | -33.909% | |
| 2025-10-09 | 8.2500 | 8.2900 | 8.1801 | 8.2100 | -0.845% | 465,199 | -34.714% | |
| 2025-10-08 | 8.3350 | 8.3600 | 8.2600 | 8.2800 | -0.838% | 488,422 | -35.266% | |
| 2025-10-07 | 8.2100 | 8.3600 | 8.1000 | 8.3500 | +1.212% | 985,576 | -35.808% | |
| 2025-10-06 | 8.3600 | 8.3998 | 8.2500 | 8.2500 | -1.316% | 717,515 | -35.030% | |
| 2025-10-03 | 8.3800 | 8.4300 | 8.3200 | 8.3600 | -0.119% | 637,222 | -35.885% | |
| 2025-10-02 | 8.3850 | 8.4100 | 8.2701 | 8.3700 | -0.357% | 518,121 | -35.962% | |
| 2025-10-01 | 8.4200 | 8.4800 | 8.3600 | 8.4000 | -0.238% | 646,020 | -36.190% | |
| 2025-09-30 | 8.4500 | 8.4500 | 8.3500 | 8.4200 | -0.590% | 571,198 | -36.342% | |
| 2025-09-29 | 8.2500 | 8.4900 | 8.2500 | 8.4700 | +2.295% | 764,829 | -36.718% | |
| 2025-09-26 | 8.1900 | 8.3550 | 8.1900 | 8.2800 | +0.853% | 550,639 | -35.266% | |
| 2025-09-25 | 8.1800 | 8.2900 | 8.0800 | 8.2100 | +0.367% | 804,462 | -34.714% | |
| 2025-09-24 | 8.2500 | 8.2500 | 8.1600 | 8.1800 | -0.122% | 464,278 | -34.474% | |
| 2025-09-23 | 8.1600 | 8.3970 | 8.1500 | 8.1900 | +0.122% | 555,217 | -34.554% | |
| 2025-09-22 | 8.1500 | 8.1899 | 8.0800 | 8.1800 | -0.122% | 556,391 | -34.474% | |
| 2025-09-19 | 8.2500 | 8.2500 | 8.1300 | 8.1900 | -0.486% | 675,804 | -34.554% | |
| 2025-09-18 | 8.1600 | 8.2472 | 8.1500 | 8.2300 | +0.734% | 391,563 | -34.872% | |
| 2025-09-17 | 8.1500 | 8.2687 | 8.1100 | 8.1700 | -0.122% | 388,233 | -34.394% | |
| 2025-09-16 | 8.1600 | 8.2500 | 8.1400 | 8.1800 | +0.491% | 427,592 | -34.474% | |
| 2025-09-15 | 8.1500 | 8.2099 | 8.1000 | 8.1400 | -0.123% | 671,531 | -34.152% | |
| 2025-09-12 | 8.3400 | 8.3400 | 8.1400 | 8.1500 | -2.512% | 872,556 | -34.233% | |
| 2025-09-11 | 8.3300 | 8.4100 | 8.3000 | 8.3600 | +0.481% | 425,600 | -35.885% | |
| 2025-09-10 | 8.2800 | 8.3200 | 8.1900 | 8.3200 | +0.362% | 595,169 | -35.577% | |
| 2025-09-09 | 8.3500 | 8.3900 | 8.2800 | 8.2900 | -1.661% | 672,047 | -35.344% | |
| 2025-09-08 | 8.4200 | 8.4324 | 8.3300 | 8.4300 | 0.000% | 439,024 | -36.418% | |
| 2025-09-05 | 8.4600 | 8.4901 | 8.3700 | 8.4300 | -0.118% | 552,663 | -36.418% | |
| 2025-09-04 | 8.3700 | 8.4800 | 8.3400 | 8.4400 | +0.357% | 604,392 | -36.493% | |
| 2025-09-03 | 8.3500 | 8.4799 | 8.3421 | 8.4100 | -0.355% | 437,388 | -36.266% | |
| 2025-09-02 | 8.4200 | 8.4996 | 8.3500 | 8.4400 | -0.354% | 469,482 | -36.493% | |
| 2025-08-29 | 8.5550 | 8.6529 | 8.4450 | 8.4700 | -1.740% | 426,126 | -36.718% | |
| 2025-08-28 | 8.4500 | 8.6300 | 8.4200 | 8.6200 | +2.497% | 502,843 | -37.819% | |
| 2025-08-27 | 8.3700 | 8.4200 | 8.3201 | 8.4100 | +0.598% | 261,184 | -36.266% | |
| 2025-08-26 | 8.3600 | 8.4263 | 8.2600 | 8.3600 | -0.119% | 535,686 | -35.885% | |
| 2025-08-25 | 8.4500 | 8.5000 | 8.3700 | 8.3700 | -1.064% | 455,468 | -35.962% | |
| 2025-08-22 | 8.3800 | 8.5500 | 8.3600 | 8.4600 | +1.866% | 867,725 | -36.643% | |
| 2025-08-21 | 8.4000 | 8.4397 | 8.2100 | 8.3050 | -1.948% | 1,007,009 | -35.461% | |
| 2025-08-20 | 8.3500 | 8.5000 | 8.3200 | 8.4700 | +0.713% | 729,290 | -36.718% | |
| 2025-08-19 | 8.5400 | 8.5700 | 8.3350 | 8.4100 | -1.867% | 945,789 | -36.266% | |
| 2025-08-18 | 8.9400 | 8.9413 | 8.4000 | 8.5700 | -8.830% | 1,942,074 | -37.456% | Div $0.500 |
| 2025-08-15 | 9.4000 | 9.5200 | 9.3500 | 9.4000 | +0.642% | 1,658,440 | -42.979% | |
| 2025-08-14 | 9.3200 | 9.3500 | 9.2000 | 9.3400 | +0.215% | 942,583 | -42.612% | |
| 2025-08-13 | 9.2500 | 9.4000 | 9.2300 | 9.3200 | +1.304% | 675,820 | -42.489% | |
| 2025-08-12 | 9.3100 | 9.3500 | 9.1800 | 9.2000 | -0.969% | 716,666 | -41.739% | |
| 2025-08-11 | 9.3100 | 9.3300 | 9.1348 | 9.2900 | +0.216% | 508,618 | -42.304% | |
| 2025-08-08 | 9.2300 | 9.3500 | 9.1232 | 9.2700 | +0.216% | 635,654 | -42.179% | |
| 2025-08-07 | 9.2500 | 9.3600 | 9.1600 | 9.2500 | 0.000% | 699,301 | -42.054% | |
| 2025-08-06 | 9.1000 | 9.4200 | 8.9300 | 9.2500 | +1.704% | 966,861 | -42.054% | |
| 2025-08-05 | 8.8900 | 9.2050 | 8.8150 | 9.0950 | +1.620% | 1,195,301 | -41.067% | |
| 2025-08-04 | 8.9950 | 9.2200 | 8.8575 | 8.9500 | -0.334% | 790,384 | -40.112% | |
| 2025-08-01 | 9.0700 | 9.1225 | 8.8700 | 8.9800 | -1.643% | 822,550 | -40.312% | |
| 2025-07-31 | 9.1300 | 9.2100 | 9.0000 | 9.1300 | -1.828% | 935,724 | -41.292% | |
| 2025-07-30 | 9.3600 | 9.3900 | 9.2000 | 9.3000 | -1.064% | 565,278 | -42.366% | |
| 2025-07-29 | 9.2700 | 9.4350 | 9.1400 | 9.4000 | +1.402% | 522,010 | -42.979% | |
| 2025-07-28 | 9.3600 | 9.4000 | 9.1800 | 9.2700 | -0.962% | 870,650 | -42.179% | |
| 2025-07-25 | 9.3700 | 9.4350 | 9.3100 | 9.3600 | -0.107% | 478,753 | -42.735% | |
| 2025-07-24 | 9.6800 | 9.6900 | 9.3500 | 9.3700 | -3.152% | 650,816 | -42.796% | |
| 2025-07-23 | 9.3800 | 9.7500 | 9.3200 | 9.6750 | +3.921% | 996,292 | -44.599% | |
| 2025-07-22 | 9.1000 | 9.3786 | 9.0900 | 9.3100 | +2.083% | 437,840 | -42.427% | |
| 2025-07-21 | 9.1000 | 9.2300 | 9.0139 | 9.1200 | +0.551% | 990,933 | -41.228% | |
| 2025-07-18 | 9.4000 | 9.4000 | 8.9000 | 9.0700 | -3.202% | 1,271,748 | -40.904% | |
| 2025-07-17 | 9.3400 | 9.4100 | 9.3000 | 9.3700 | +0.107% | 333,791 | -42.796% | |
| 2025-07-16 | 9.4000 | 9.4000 | 9.2400 | 9.3600 | +0.107% | 330,438 | -42.735% | |
| 2025-07-15 | 9.4000 | 9.4050 | 9.2435 | 9.3500 | -0.213% | 577,717 | -42.674% | |
| 2025-07-14 | 9.3700 | 9.4000 | 9.2500 | 9.3700 | +0.107% | 460,883 | -42.796% | |
| 2025-07-11 | 8.8300 | 9.5300 | 8.8200 | 9.3600 | +4.698% | 1,710,542 | -42.735% | |
| 2025-07-10 | 8.8800 | 9.0500 | 8.8300 | 8.9400 | +0.903% | 769,655 | -40.045% | |
| 2025-07-09 | 8.8000 | 9.0200 | 8.7400 | 8.8600 | +1.257% | 1,399,864 | -39.503% | |
| 2025-07-08 | 8.4600 | 8.7900 | 8.4600 | 8.7500 | +3.306% | 931,874 | -38.743% | |
| 2025-07-07 | 8.4300 | 8.5300 | 8.4212 | 8.4700 | -1.051% | 507,932 | -36.718% | |
| 2025-07-03 | 8.5500 | 8.6000 | 8.5100 | 8.5600 | +0.352% | 484,186 | -37.383% | |
| 2025-07-02 | 8.3000 | 8.5500 | 8.2700 | 8.5300 | +2.647% | 638,899 | -37.163% | |
| 2025-07-01 | 8.0500 | 8.3700 | 8.0500 | 8.3100 | +3.294% | 886,933 | -35.499% | |
| 2025-06-30 | 8.2500 | 8.2500 | 8.0400 | 8.0450 | -1.770% | 993,339 | -33.375% | |
| 2025-06-27 | 8.2500 | 8.2900 | 8.1200 | 8.1900 | -0.607% | 516,113 | -34.554% | |
| 2025-06-26 | 8.0600 | 8.2900 | 7.9400 | 8.2400 | +3.000% | 851,192 | -34.951% | |
| 2025-06-25 | 8.1300 | 8.1300 | 7.9300 | 8.0000 | -1.599% | 932,546 | -33.000% | |
| 2025-06-24 | 8.2000 | 8.2050 | 8.0700 | 8.1300 | -0.245% | 835,733 | -34.071% | |
| 2025-06-23 | 8.3200 | 8.3700 | 8.1400 | 8.1500 | -2.043% | 716,871 | -34.233% | |
| 2025-06-20 | 8.5400 | 8.5400 | 8.2900 | 8.3200 | -2.690% | 942,999 | -35.577% | |
| 2025-06-18 | 8.7300 | 8.7500 | 8.5400 | 8.5500 | -2.062% | 384,587 | -37.310% | |
| 2025-06-17 | 8.6000 | 8.7500 | 8.5200 | 8.7300 | +0.345% | 719,061 | -38.603% | |
| 2025-06-16 | 8.2500 | 8.7000 | 8.2301 | 8.7000 | +5.711% | 945,979 | -38.391% | |
| 2025-06-13 | 8.1000 | 8.2400 | 8.0200 | 8.2300 | +0.982% | 509,221 | -34.872% | |
| 2025-06-12 | 8.2500 | 8.2850 | 8.0400 | 8.1500 | -1.570% | 844,890 | -34.233% | |
| 2025-06-11 | 8.3700 | 8.4100 | 8.2550 | 8.2800 | -0.957% | 658,392 | -35.266% | |
| 2025-06-10 | 8.4000 | 8.4600 | 8.3350 | 8.3600 | -0.358% | 1,088,001 | -35.885% | |
| 2025-06-09 | 8.4000 | 8.5700 | 8.3800 | 8.3900 | -0.592% | 985,292 | -36.114% | |
| 2025-06-06 | 8.5500 | 8.6000 | 8.3900 | 8.4400 | -0.118% | 446,612 | -36.493% | |
| 2025-06-05 | 8.6300 | 8.6800 | 8.4400 | 8.4500 | -1.744% | 448,465 | -36.568% | |
| 2025-06-04 | 8.5000 | 8.6700 | 8.5000 | 8.6000 | +1.415% | 480,630 | -37.674% | |
| 2025-06-03 | 8.3900 | 8.5900 | 8.3100 | 8.4800 | +0.355% | 567,839 | -36.792% | |
| 2025-06-02 | 8.3300 | 8.4500 | 8.1700 | 8.4500 | +1.807% | 436,007 | -36.568% | |
| 2025-05-30 | 8.3800 | 8.4150 | 8.2700 | 8.3000 | -0.955% | 512,082 | -35.422% | |
| 2025-05-29 | 8.4000 | 8.4328 | 8.2100 | 8.3800 | +0.239% | 838,246 | -36.038% | |
| 2025-05-28 | 8.5800 | 8.5971 | 8.3500 | 8.3600 | -3.016% | 630,906 | -35.885% | |
| 2025-05-27 | 8.5800 | 8.6300 | 8.3500 | 8.6200 | +0.583% | 1,009,961 | -37.819% | |
| 2025-05-23 | 8.3500 | 8.6000 | 8.2800 | 8.5700 | +1.181% | 553,053 | -37.456% | |
| 2025-05-22 | 8.4900 | 8.5200 | 8.2150 | 8.4700 | -0.236% | 1,027,393 | -36.718% | |
| 2025-05-21 | 8.6000 | 8.6600 | 8.4600 | 8.4900 | -0.469% | 1,091,969 | -36.867% | |
| 2025-05-20 | 8.8100 | 8.9000 | 8.4800 | 8.5300 | -3.941% | 1,146,573 | -37.163% | |
| 2025-05-19 | 9.2500 | 9.2650 | 8.8250 | 8.8800 | -8.923% | 1,209,635 | -39.640% | Div $0.500 |
| 2025-05-16 | 9.7000 | 9.8500 | 9.6450 | 9.7500 | +0.827% | 2,048,292 | -45.026% | |
| 2025-05-15 | 9.5500 | 9.9900 | 9.4600 | 9.6700 | 0.000% | 1,844,111 | -44.571% |