LKQ
LKQ Corporation
stockNASDAQ
At CloseOct 22, 2026 3:59:58 PM EDT
22.46USD+5.051%(+1.08)5,308,840
After-hoursOct 22, 2026 4:24:30 PM EDT
22.35USD-0.490%(-0.11)
LKQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 21.36 | 22.60 | 21.32 | 22.46 | +5.051% | 5,308,840 | 0.000% | |
| 2026-10-21 | 21.45 | 21.81 | 21.32 | 21.38 | -0.697% | 3,536,464 | +5.051% | |
| 2026-10-20 | 21.53 | 21.99 | 21.42 | 21.53 | +0.046% | 3,241,659 | +4.320% | |
| 2026-10-19 | 22.25 | 22.25 | 21.33 | 21.52 | -3.194% | 3,980,274 | +4.368% | |
| 2026-10-16 | 22.56 | 22.75 | 22.20 | 22.23 | -0.581% | 4,139,068 | +1.035% | |
| 2026-10-15 | 22.13 | 22.82 | 22.13 | 22.36 | +2.475% | 3,772,676 | +0.447% | |
| 2026-10-14 | 21.99 | 22.13 | 21.70 | 21.82 | -1.623% | 2,906,722 | +2.933% | |
| 2026-10-13 | 22.23 | 22.60 | 21.90 | 22.18 | +0.362% | 2,936,779 | +1.262% | |
| 2026-10-12 | 21.88 | 22.25 | 21.57 | 22.10 | +1.190% | 2,740,740 | +1.629% | |
| 2026-10-09 | 22.13 | 22.18 | 21.61 | 21.84 | -0.772% | 2,465,748 | +2.839% | |
| 2026-10-08 | 21.73 | 22.05 | 21.23 | 22.01 | -0.091% | 4,753,028 | +2.045% | |
| 2026-10-07 | 22.31 | 22.43 | 21.97 | 22.03 | -1.608% | 2,548,569 | +1.952% | |
| 2026-10-06 | 22.40 | 22.75 | 22.32 | 22.39 | -0.045% | 3,216,136 | +0.313% | |
| 2026-10-05 | 22.62 | 22.86 | 22.29 | 22.40 | -1.754% | 2,664,051 | +0.268% | |
| 2026-10-02 | 22.85 | 23.14 | 22.69 | 22.80 | +0.088% | 2,285,933 | -1.491% | |
| 2026-10-01 | 22.93 | 22.93 | 22.37 | 22.78 | -0.219% | 2,381,494 | -1.405% | |
| 2026-09-30 | 23.26 | 23.30 | 22.80 | 22.83 | -1.212% | 2,196,248 | -1.621% | |
| 2026-09-29 | 23.24 | 23.34 | 22.92 | 23.11 | -0.474% | 3,390,661 | -2.813% | |
| 2026-09-28 | 23.04 | 23.32 | 22.86 | 23.22 | -0.301% | 3,284,040 | -3.273% | |
| 2026-09-25 | 23.00 | 23.48 | 22.43 | 23.29 | +1.261% | 3,458,160 | -3.564% | |
| 2026-09-24 | 23.58 | 23.77 | 22.94 | 23.00 | -1.835% | 2,340,199 | -2.348% | |
| 2026-09-23 | 23.61 | 23.72 | 23.34 | 23.43 | -0.678% | 2,396,384 | -4.140% | |
| 2026-09-22 | 23.54 | 23.84 | 23.32 | 23.59 | +1.681% | 3,235,785 | -4.790% | |
| 2026-09-21 | 23.41 | 23.49 | 23.04 | 23.20 | -0.429% | 2,771,199 | -3.190% | |
| 2026-09-18 | 23.67 | 23.70 | 23.21 | 23.30 | -2.224% | 5,977,507 | -3.605% | |
| 2026-09-17 | 23.29 | 23.93 | 22.95 | 23.83 | +3.609% | 4,616,779 | -5.749% | |
| 2026-09-16 | 23.40 | 23.68 | 22.98 | 23.00 | -1.709% | 3,356,586 | -2.348% | |
| 2026-09-15 | 23.87 | 24.10 | 23.35 | 23.40 | -1.474% | 3,910,344 | -4.017% | |
| 2026-09-14 | 24.09 | 24.27 | 23.72 | 23.75 | -1.493% | 4,579,162 | -5.432% | |
| 2026-09-11 | 24.01 | 24.40 | 23.54 | 24.11 | +2.031% | 3,113,533 | -6.844% | |
| 2026-09-10 | 24.20 | 24.32 | 23.59 | 23.63 | -2.315% | 2,930,773 | -4.951% | |
| 2026-09-09 | 24.92 | 24.92 | 24.15 | 24.19 | -2.851% | 3,543,222 | -7.152% | |
| 2026-09-08 | 25.45 | 25.52 | 24.59 | 24.90 | -2.506% | 3,337,845 | -9.799% | |
| 2026-09-04 | 25.06 | 25.71 | 25.06 | 25.54 | +1.149% | 2,296,914 | -12.060% | |
| 2026-09-03 | 24.73 | 25.30 | 24.45 | 25.25 | +2.103% | 2,216,771 | -11.050% | |
| 2026-09-02 | 24.71 | 25.27 | 24.64 | 24.73 | +0.081% | 2,120,014 | -9.179% | |
| 2026-09-01 | 24.95 | 25.14 | 24.46 | 24.71 | -1.554% | 2,782,006 | -9.106% | |
| 2026-08-31 | 25.33 | 25.45 | 24.93 | 25.10 | -1.684% | 4,618,551 | -10.518% | |
| 2026-08-28 | 25.50 | 25.73 | 25.01 | 25.53 | +0.670% | 3,178,246 | -12.025% | |
| 2026-08-27 | 25.50 | 26.14 | 25.25 | 25.36 | -1.515% | 3,105,525 | -11.435% | |
| 2026-08-26 | 25.34 | 25.77 | 25.21 | 25.75 | +1.498% | 2,956,958 | -12.777% | |
| 2026-08-25 | 25.67 | 25.79 | 25.34 | 25.37 | -1.437% | 1,897,808 | -11.470% | |
| 2026-08-24 | 25.76 | 25.83 | 25.44 | 25.74 | -0.116% | 2,211,858 | -12.743% | |
| 2026-08-21 | 25.97 | 26.24 | 25.63 | 25.77 | -0.808% | 3,311,846 | -12.844% | |
| 2026-08-20 | 25.29 | 26.11 | 25.03 | 25.98 | +0.464% | 4,565,836 | -13.549% | Div $0.300 |
| 2026-08-19 | 25.34 | 26.28 | 25.34 | 25.86 | +2.823% | 3,148,455 | -13.148% | |
| 2026-08-18 | 25.56 | 25.57 | 25.07 | 25.15 | -1.179% | 4,311,486 | -10.696% | |
| 2026-08-17 | 25.06 | 25.56 | 25.03 | 25.45 | +0.118% | 4,258,836 | -11.749% | |
| 2026-08-14 | 25.20 | 25.63 | 25.09 | 25.42 | +0.873% | 2,624,271 | -11.644% | |
| 2026-08-13 | 24.89 | 25.20 | 24.51 | 25.20 | +1.983% | 2,043,826 | -10.873% | |
| 2026-08-12 | 24.50 | 24.77 | 24.15 | 24.71 | +0.040% | 2,948,785 | -9.106% | |
| 2026-08-11 | 24.57 | 25.13 | 24.47 | 24.70 | +0.529% | 2,930,928 | -9.069% | |
| 2026-08-10 | 24.49 | 24.80 | 24.29 | 24.57 | -1.167% | 4,015,547 | -8.588% | |
| 2026-08-07 | 24.24 | 24.98 | 24.24 | 24.86 | +1.594% | 3,381,013 | -9.654% | |
| 2026-08-06 | 24.15 | 24.59 | 23.78 | 24.47 | +1.493% | 4,455,185 | -8.214% | |
| 2026-08-05 | 24.29 | 24.52 | 23.94 | 24.11 | -1.552% | 2,852,146 | -6.844% | |
| 2026-08-04 | 23.42 | 24.51 | 23.35 | 24.49 | +4.882% | 4,859,432 | -8.289% | |
| 2026-08-03 | 22.77 | 23.61 | 22.77 | 23.35 | +4.009% | 5,178,904 | -3.812% | |
| 2026-07-31 | 22.72 | 23.14 | 22.00 | 22.45 | -0.664% | 5,269,404 | +0.045% | |
| 2026-07-30 | 22.67 | 22.97 | 21.17 | 22.60 | -14.362% | 9,798,278 | -0.619% | |
| 2026-07-29 | 26.60 | 26.80 | 26.09 | 26.39 | -0.640% | 2,726,366 | -14.892% | |
| 2026-07-28 | 26.75 | 27.28 | 26.53 | 26.56 | +1.181% | 2,045,869 | -15.437% | |
| 2026-07-27 | 26.01 | 26.42 | 25.97 | 26.25 | +1.665% | 3,108,202 | -14.438% | |
| 2026-07-24 | 25.10 | 25.92 | 24.95 | 25.82 | +4.029% | 1,949,670 | -13.013% | |
| 2026-07-23 | 24.99 | 25.20 | 24.65 | 24.82 | -1.469% | 3,868,907 | -9.508% | |
| 2026-07-22 | 25.23 | 25.54 | 25.11 | 25.19 | +1.083% | 1,933,100 | -10.838% | |
| 2026-07-21 | 24.86 | 25.09 | 24.54 | 24.92 | -0.479% | 2,204,449 | -9.872% | |
| 2026-07-20 | 25.42 | 25.47 | 24.73 | 25.04 | -1.340% | 2,604,296 | -10.304% | |
| 2026-07-17 | 26.06 | 26.54 | 25.03 | 25.38 | -2.422% | 2,850,702 | -11.505% | |
| 2026-07-16 | 24.92 | 26.07 | 24.92 | 26.01 | +4.374% | 3,169,245 | -13.649% | |
| 2026-07-15 | 24.86 | 25.57 | 24.85 | 24.92 | +0.241% | 3,052,956 | -9.872% | |
| 2026-07-14 | 25.43 | 25.69 | 24.69 | 24.86 | -2.165% | 2,206,583 | -9.654% | |
| 2026-07-13 | 25.60 | 26.39 | 25.38 | 25.41 | +0.118% | 2,812,278 | -11.610% | |
| 2026-07-10 | 25.67 | 25.88 | 25.37 | 25.38 | -0.039% | 1,781,476 | -11.505% | |
| 2026-07-09 | 25.14 | 25.71 | 24.93 | 25.39 | +0.994% | 2,280,946 | -11.540% | |
| 2026-07-08 | 26.12 | 26.29 | 25.05 | 25.14 | -4.082% | 2,445,478 | -10.660% | |
| 2026-07-07 | 25.94 | 26.36 | 25.91 | 26.21 | +0.846% | 2,813,274 | -14.308% | |
| 2026-07-06 | 26.24 | 26.50 | 25.63 | 25.99 | -2.109% | 2,277,365 | -13.582% | |
| 2026-07-02 | 26.26 | 26.64 | 25.88 | 26.55 | +1.530% | 2,744,420 | -15.405% | |
| 2026-07-01 | 26.38 | 26.72 | 26.14 | 26.15 | -0.684% | 1,884,442 | -14.111% | |
| 2026-06-30 | 26.14 | 26.48 | 25.96 | 26.33 | +0.804% | 2,781,243 | -14.698% | |
| 2026-06-29 | 26.93 | 26.95 | 25.83 | 26.12 | -3.367% | 2,858,403 | -14.012% | |
| 2026-06-26 | 26.58 | 27.08 | 26.50 | 27.03 | +1.047% | 3,409,406 | -16.907% | |
| 2026-06-25 | 26.29 | 27.08 | 26.29 | 26.75 | +1.982% | 2,758,761 | -16.037% | |
| 2026-06-24 | 25.85 | 26.41 | 25.80 | 26.23 | +1.943% | 2,364,371 | -14.373% | |
| 2026-06-23 | 25.19 | 25.81 | 25.16 | 25.73 | +1.259% | 2,404,527 | -12.709% | |
| 2026-06-22 | 25.63 | 25.64 | 25.02 | 25.41 | -1.512% | 3,518,697 | -11.610% | |
| 2026-06-18 | 24.94 | 26.31 | 24.94 | 25.80 | +3.118% | 5,366,944 | -12.946% | |
| 2026-06-17 | 26.15 | 26.35 | 24.85 | 25.02 | -4.631% | 3,129,825 | -10.232% | |
| 2026-06-16 | 26.13 | 26.55 | 26.10 | 26.23 | +0.363% | 1,982,112 | -14.389% | |
| 2026-06-15 | 26.55 | 26.99 | 26.07 | 26.14 | -0.229% | 2,508,344 | -14.078% | |
| 2026-06-12 | 26.04 | 26.41 | 25.82 | 26.20 | +0.847% | 1,822,296 | -14.275% | |
| 2026-06-11 | 25.47 | 25.99 | 25.23 | 25.98 | +2.002% | 2,725,694 | -13.549% | |
| 2026-06-10 | 25.35 | 25.80 | 25.02 | 25.47 | +0.434% | 3,135,525 | -11.818% | |
| 2026-06-09 | 25.24 | 26.16 | 25.16 | 25.36 | +1.197% | 4,715,047 | -11.435% | |
| 2026-06-08 | 25.00 | 25.40 | 24.72 | 25.06 | -0.634% | 3,223,322 | -10.375% | |
| 2026-06-05 | 25.26 | 25.43 | 24.95 | 25.22 | -0.158% | 2,101,200 | -10.944% | |
| 2026-06-04 | 25.80 | 26.03 | 25.06 | 25.26 | -1.058% | 2,147,586 | -11.085% | |
| 2026-06-03 | 25.49 | 25.84 | 25.32 | 25.53 | -0.468% | 2,009,851 | -12.025% | |
| 2026-06-02 | 26.21 | 26.27 | 25.64 | 25.65 | -1.611% | 2,296,146 | -12.437% | |
| 2026-06-01 | 26.80 | 26.85 | 25.98 | 26.07 | -3.872% | 2,403,466 | -13.847% | |
| 2026-05-29 | 27.27 | 27.46 | 27.02 | 27.12 | -0.623% | 2,764,192 | -17.183% | |
| 2026-05-28 | 27.34 | 27.49 | 26.98 | 27.29 | -0.547% | 2,105,674 | -17.699% | |
| 2026-05-27 | 27.48 | 27.91 | 27.22 | 27.44 | +0.697% | 2,209,988 | -18.149% | |
| 2026-05-26 | 27.16 | 27.29 | 26.75 | 27.25 | +0.368% | 3,307,501 | -17.578% | |
| 2026-05-22 | 27.04 | 27.22 | 26.71 | 27.15 | +1.004% | 2,878,710 | -17.274% | |
| 2026-05-21 | 25.46 | 27.16 | 25.20 | 26.88 | +3.944% | 4,006,435 | -16.443% | Div $0.300 |
| 2026-05-20 | 24.52 | 25.88 | 23.98 | 25.86 | +5.379% | 4,702,118 | -13.148% | |
| 2026-05-19 | 24.87 | 25.12 | 24.34 | 24.54 | -1.008% | 4,957,657 | -8.476% | |
| 2026-05-18 | 24.81 | 25.28 | 24.31 | 24.79 | +0.731% | 4,065,448 | -9.399% | |
| 2026-05-15 | 26.00 | 26.16 | 24.55 | 24.61 | -5.383% | 6,913,989 | -8.736% | |
| 2026-05-14 | 26.66 | 26.83 | 25.99 | 26.01 | -1.365% | 2,787,386 | -13.649% | |
| 2026-05-13 | 26.87 | 26.87 | 26.34 | 26.37 | -1.788% | 3,616,001 | -14.827% | |
| 2026-05-12 | 28.12 | 28.25 | 26.82 | 26.85 | -4.448% | 4,075,850 | -16.350% | |
| 2026-05-11 | 28.74 | 28.94 | 27.87 | 28.10 | -2.735% | 2,954,893 | -20.071% | |
| 2026-05-08 | 28.85 | 29.47 | 28.62 | 28.89 | +0.627% | 2,527,009 | -22.257% | |
| 2026-05-07 | 29.01 | 29.32 | 28.39 | 28.71 | -0.209% | 4,760,800 | -21.769% | |
| 2026-05-06 | 28.62 | 29.32 | 28.52 | 28.77 | +1.733% | 3,963,522 | -21.933% | |
| 2026-05-05 | 27.91 | 28.75 | 27.57 | 28.28 | +1.910% | 2,676,491 | -20.580% | |
| 2026-05-04 | 28.50 | 28.52 | 27.23 | 27.75 | -2.666% | 4,137,029 | -19.063% | |
| 2026-05-01 | 31.32 | 31.66 | 28.48 | 28.51 | -9.721% | 4,367,434 | -21.221% | |
| 2026-04-30 | 31.57 | 32.52 | 30.81 | 31.58 | +3.001% | 4,495,075 | -28.879% | |
| 2026-04-29 | 31.10 | 31.14 | 30.50 | 30.66 | -1.446% | 3,623,785 | -26.745% | |
| 2026-04-28 | 31.48 | 31.54 | 30.96 | 31.11 | -0.192% | 1,827,798 | -27.805% | |
| 2026-04-27 | 31.64 | 31.96 | 31.08 | 31.17 | -1.361% | 2,284,830 | -27.944% | |
| 2026-04-24 | 31.37 | 31.83 | 31.05 | 31.60 | +0.733% | 2,261,951 | -28.924% | |
| 2026-04-23 | 31.15 | 31.50 | 30.84 | 31.37 | -0.064% | 2,109,602 | -28.403% | |
| 2026-04-22 | 31.42 | 31.54 | 31.07 | 31.39 | +0.480% | 2,214,324 | -28.449% | |
| 2026-04-21 | 31.20 | 31.84 | 30.99 | 31.24 | +1.133% | 2,778,656 | -28.105% | |
| 2026-04-20 | 30.97 | 31.16 | 30.62 | 30.89 | -0.739% | 2,564,498 | -27.290% | |
| 2026-04-17 | 30.49 | 31.81 | 30.43 | 31.12 | +1.899% | 1,958,995 | -27.828% | |
| 2026-04-16 | 30.18 | 30.69 | 30.18 | 30.54 | +0.659% | 1,580,293 | -26.457% | |
| 2026-04-15 | 30.31 | 30.48 | 30.11 | 30.34 | +0.099% | 2,540,561 | -25.972% | |
| 2026-04-14 | 30.20 | 30.52 | 30.05 | 30.31 | -0.099% | 2,498,873 | -25.899% | |
| 2026-04-13 | 30.16 | 30.42 | 29.75 | 30.34 | -0.132% | 1,752,549 | -25.972% | |
| 2026-04-10 | 30.19 | 30.41 | 29.89 | 30.38 | +1.098% | 1,192,925 | -26.070% | |
| 2026-04-09 | 29.36 | 30.21 | 29.18 | 30.05 | +1.830% | 2,234,891 | -25.258% | |
| 2026-04-08 | 29.77 | 29.98 | 29.38 | 29.51 | +2.430% | 2,077,456 | -23.890% | |
| 2026-04-07 | 28.84 | 29.00 | 28.55 | 28.81 | -0.587% | 2,378,358 | -22.041% | |
| 2026-04-06 | 28.19 | 29.00 | 28.13 | 28.98 | +2.802% | 2,170,958 | -22.498% | |
| 2026-04-02 | 29.04 | 29.40 | 28.13 | 28.19 | -3.821% | 4,321,246 | -20.326% | |
| 2026-04-01 | 29.48 | 29.58 | 29.10 | 29.31 | -0.204% | 1,705,878 | -23.371% | |
| 2026-03-31 | 29.10 | 29.64 | 28.73 | 29.37 | +1.661% | 1,869,187 | -23.527% | |
| 2026-03-30 | 29.41 | 29.41 | 28.74 | 28.89 | -0.994% | 1,974,285 | -22.257% | |
| 2026-03-27 | 29.65 | 29.68 | 28.89 | 29.18 | -1.585% | 1,697,416 | -23.029% | |
| 2026-03-26 | 29.45 | 29.99 | 29.30 | 29.65 | +0.543% | 2,233,305 | -24.250% | |
| 2026-03-25 | 29.45 | 29.77 | 28.89 | 29.49 | +1.062% | 1,931,100 | -23.839% | |
| 2026-03-24 | 28.62 | 29.41 | 28.46 | 29.18 | +1.355% | 2,780,274 | -23.029% | |
| 2026-03-23 | 28.71 | 29.32 | 28.49 | 28.79 | +1.875% | 2,693,021 | -21.987% | |
| 2026-03-20 | 28.51 | 28.67 | 27.91 | 28.26 | -1.050% | 12,968,563 | -20.524% | |
| 2026-03-19 | 28.40 | 28.60 | 27.64 | 28.56 | -0.244% | 2,994,694 | -21.359% | |
| 2026-03-18 | 29.12 | 29.30 | 28.61 | 28.63 | -2.453% | 2,700,990 | -21.551% | |
| 2026-03-17 | 28.89 | 29.59 | 28.85 | 29.35 | +2.194% | 3,108,499 | -23.475% | |
| 2026-03-16 | 29.37 | 29.63 | 28.63 | 28.72 | -2.113% | 2,520,147 | -21.797% | |
| 2026-03-13 | 29.77 | 29.77 | 29.03 | 29.34 | -1.378% | 2,823,449 | -23.449% | |
| 2026-03-12 | 30.39 | 30.53 | 29.68 | 29.75 | -3.877% | 2,692,833 | -24.504% | Div $0.300 |
| 2026-03-11 | 30.75 | 31.06 | 30.52 | 30.95 | +0.979% | 2,684,766 | -27.431% | |
| 2026-03-10 | 31.15 | 31.30 | 30.61 | 30.65 | -2.202% | 3,295,663 | -26.721% | |
| 2026-03-09 | 31.04 | 31.39 | 30.35 | 31.34 | -0.413% | 1,748,849 | -28.334% | |
| 2026-03-06 | 31.21 | 31.54 | 30.57 | 31.47 | +0.032% | 1,518,496 | -28.630% | |
| 2026-03-05 | 32.00 | 32.47 | 31.38 | 31.46 | -1.902% | 2,621,927 | -28.608% | |
| 2026-03-04 | 32.25 | 32.27 | 31.41 | 32.07 | -0.466% | 1,824,151 | -29.966% | |
| 2026-03-03 | 31.95 | 32.33 | 31.53 | 32.22 | -1.708% | 1,378,929 | -30.292% | |
| 2026-03-02 | 32.66 | 32.83 | 32.17 | 32.78 | -0.997% | 1,273,150 | -31.483% | |
| 2026-02-27 | 32.48 | 33.48 | 32.32 | 33.11 | +1.471% | 2,147,724 | -32.166% | |
| 2026-02-26 | 32.85 | 33.00 | 32.24 | 32.63 | -0.214% | 1,676,469 | -31.168% | |
| 2026-02-25 | 33.66 | 33.90 | 31.96 | 32.70 | -2.475% | 2,031,535 | -31.315% | |
| 2026-02-24 | 33.40 | 34.06 | 33.20 | 33.53 | +0.721% | 1,569,937 | -33.015% | |
| 2026-02-23 | 33.76 | 34.29 | 32.82 | 33.29 | -2.375% | 2,062,431 | -32.532% | |
| 2026-02-20 | 33.21 | 34.16 | 32.48 | 34.10 | +1.730% | 3,051,901 | -34.135% | |
| 2026-02-19 | 32.99 | 33.88 | 32.30 | 33.52 | +0.903% | 4,362,892 | -32.995% | |
| 2026-02-18 | 32.48 | 33.27 | 32.22 | 33.22 | +2.184% | 2,758,687 | -32.390% | |
| 2026-02-17 | 33.98 | 34.19 | 32.23 | 32.51 | -4.663% | 3,107,454 | -30.914% | |
| 2026-02-13 | 34.23 | 34.42 | 33.83 | 34.10 | +0.176% | 1,775,679 | -34.135% | |
| 2026-02-12 | 34.76 | 35.22 | 33.92 | 34.04 | -2.184% | 2,104,191 | -34.019% | |
| 2026-02-11 | 34.61 | 35.09 | 34.50 | 34.80 | +0.578% | 1,870,010 | -35.460% | |
| 2026-02-10 | 33.81 | 34.84 | 33.00 | 34.60 | +1.229% | 1,459,734 | -35.087% | |
| 2026-02-09 | 34.38 | 34.67 | 33.95 | 34.18 | -1.157% | 1,571,748 | -34.289% | |
| 2026-02-06 | 34.13 | 34.68 | 33.96 | 34.58 | +0.670% | 2,334,640 | -35.049% | |
| 2026-02-05 | 34.36 | 34.66 | 33.58 | 34.35 | -0.058% | 2,367,338 | -34.614% | |
| 2026-02-04 | 33.26 | 34.51 | 33.26 | 34.37 | +4.183% | 3,580,436 | -34.652% | |
| 2026-02-03 | 32.46 | 33.67 | 32.43 | 32.99 | +1.445% | 1,955,536 | -31.919% | |
| 2026-02-02 | 32.78 | 33.13 | 32.27 | 32.52 | -1.005% | 2,635,428 | -30.935% | |
| 2026-01-30 | 32.37 | 33.13 | 32.22 | 32.85 | +0.705% | 2,881,337 | -31.629% | |
| 2026-01-29 | 32.77 | 33.38 | 32.40 | 32.62 | +0.154% | 2,410,951 | -31.147% | |
| 2026-01-28 | 33.35 | 33.50 | 32.51 | 32.57 | -2.192% | 2,916,434 | -31.041% | |
| 2026-01-27 | 33.59 | 33.66 | 33.13 | 33.30 | -1.392% | 2,872,891 | -32.553% | |
| 2026-01-26 | 37.13 | 37.13 | 33.72 | 33.77 | -0.779% | 6,046,281 | -33.491% | |
| 2026-01-23 | 34.14 | 34.24 | 33.74 | 34.03 | -0.249% | 1,824,172 | -34.009% | |
| 2026-01-22 | 33.94 | 34.25 | 33.88 | 34.12 | +0.977% | 2,128,330 | -34.174% | |
| 2026-01-21 | 32.76 | 33.85 | 32.72 | 33.79 | +3.333% | 2,444,355 | -33.531% | |
| 2026-01-20 | 32.98 | 33.23 | 32.57 | 32.70 | -2.417% | 2,476,753 | -31.315% | |
| 2026-01-16 | 33.70 | 33.85 | 33.15 | 33.51 | -1.238% | 2,796,846 | -32.975% | |
| 2026-01-15 | 33.41 | 34.07 | 33.18 | 33.93 | +1.984% | 2,748,855 | -33.805% | |
| 2026-01-14 | 33.30 | 33.87 | 32.95 | 33.27 | -0.150% | 3,453,291 | -32.492% | |
| 2026-01-13 | 33.21 | 33.77 | 33.19 | 33.32 | +0.361% | 3,294,007 | -32.593% | |
| 2026-01-12 | 33.20 | 33.40 | 32.90 | 33.20 | -0.599% | 3,451,205 | -32.349% | |
| 2026-01-09 | 33.28 | 33.50 | 32.59 | 33.40 | +1.212% | 3,601,820 | -32.754% | |
| 2026-01-08 | 31.03 | 33.01 | 31.03 | 33.00 | +5.735% | 3,711,891 | -31.939% | |
| 2026-01-07 | 31.56 | 31.75 | 30.96 | 31.21 | -0.984% | 2,227,109 | -28.036% | |
| 2026-01-06 | 31.14 | 31.59 | 30.97 | 31.52 | +1.546% | 2,601,986 | -28.744% | |
| 2026-01-05 | 29.96 | 31.45 | 29.96 | 31.04 | +3.363% | 4,338,791 | -27.642% | |
| 2026-01-02 | 30.24 | 30.26 | 29.67 | 30.03 | -0.563% | 2,450,386 | -25.208% | |
| 2025-12-31 | 30.73 | 30.73 | 30.07 | 30.20 | -1.980% | 1,946,077 | -25.629% | |
| 2025-12-30 | 30.46 | 30.82 | 30.40 | 30.81 | +0.851% | 2,297,294 | -27.102% | |
| 2025-12-29 | 30.54 | 30.66 | 30.26 | 30.55 | -0.196% | 2,687,388 | -26.481% | |
| 2025-12-26 | 30.35 | 30.77 | 30.17 | 30.61 | +1.157% | 1,627,392 | -26.625% | |
| 2025-12-24 | 30.17 | 30.48 | 30.00 | 30.26 | +0.900% | 3,352,028 | -25.777% | |
| 2025-12-23 | 30.23 | 30.37 | 29.45 | 29.99 | -0.778% | 3,317,585 | -25.108% | |
| 2025-12-22 | 29.94 | 30.83 | 29.62 | 30.23 | +1.631% | 4,553,472 | -25.691% | |
| 2025-12-19 | 29.75 | 30.16 | 29.40 | 29.74 | +0.135% | 61,632,843 | -24.479% | |
| 2025-12-18 | 30.16 | 30.51 | 29.64 | 29.70 | -1.493% | 4,750,315 | -24.377% | |
| 2025-12-17 | 29.88 | 30.18 | 29.50 | 30.15 | +0.769% | 4,051,723 | -25.506% | |
| 2025-12-16 | 30.53 | 30.53 | 29.77 | 29.92 | -1.966% | 2,872,965 | -24.933% | |
| 2025-12-15 | 31.14 | 31.14 | 30.39 | 30.52 | -1.517% | 3,788,684 | -26.409% | |
| 2025-12-12 | 31.20 | 31.49 | 30.76 | 30.99 | -0.161% | 3,884,263 | -27.525% | |
| 2025-12-11 | 30.54 | 31.21 | 30.48 | 31.04 | +2.781% | 3,899,202 | -27.642% | |
| 2025-12-10 | 28.53 | 30.42 | 28.43 | 30.20 | +7.206% | 4,092,073 | -25.629% | |
| 2025-12-09 | 28.72 | 28.93 | 28.13 | 28.17 | -2.425% | 4,977,124 | -20.270% | |
| 2025-12-08 | 29.64 | 29.77 | 28.68 | 28.87 | -1.969% | 4,976,689 | -22.203% | |
| 2025-12-05 | 28.89 | 29.54 | 28.85 | 29.45 | +2.009% | 2,616,714 | -23.735% | |
| 2025-12-04 | 29.25 | 29.46 | 28.60 | 28.87 | -1.602% | 3,026,219 | -22.203% | |
| 2025-12-03 | 29.33 | 29.94 | 29.23 | 29.34 | +0.548% | 2,758,557 | -23.449% | |
| 2025-12-02 | 29.50 | 29.52 | 28.65 | 29.18 | -0.984% | 2,899,230 | -23.029% | |
| 2025-12-01 | 29.54 | 29.85 | 29.39 | 29.47 | -0.741% | 2,082,347 | -23.787% | |
| 2025-11-28 | 29.53 | 29.90 | 29.35 | 29.69 | +0.372% | 1,334,534 | -24.352% | |
| 2025-11-26 | 29.64 | 29.86 | 29.55 | 29.58 | -0.571% | 2,397,346 | -24.070% | |
| 2025-11-25 | 29.34 | 29.93 | 29.34 | 29.75 | +2.058% | 2,617,927 | -24.504% | |
| 2025-11-24 | 29.55 | 29.55 | 28.87 | 29.15 | -1.387% | 3,668,866 | -22.950% | |
| 2025-11-21 | 28.93 | 29.91 | 28.73 | 29.56 | +2.782% | 2,588,934 | -24.019% | |
| 2025-11-20 | 29.16 | 29.60 | 28.71 | 28.76 | -2.838% | 2,574,626 | -21.905% | Div $0.300 |
| 2025-11-19 | 30.03 | 30.07 | 29.40 | 29.60 | -1.235% | 2,585,221 | -24.122% | |
| 2025-11-18 | 29.89 | 30.14 | 29.59 | 29.97 | +0.268% | 3,143,908 | -25.058% | |
| 2025-11-17 | 30.59 | 30.65 | 29.88 | 29.89 | -2.160% | 2,104,884 | -24.858% | |
| 2025-11-14 | 31.26 | 31.26 | 30.43 | 30.55 | -2.552% | 2,377,374 | -26.481% | |
| 2025-11-13 | 31.03 | 31.94 | 30.95 | 31.35 | +0.934% | 4,048,261 | -28.357% | |
| 2025-11-12 | 31.08 | 31.30 | 30.75 | 31.06 | +0.064% | 3,783,319 | -27.688% | |
| 2025-11-11 | 31.11 | 31.30 | 30.60 | 31.04 | +0.258% | 2,747,311 | -27.642% | |
| 2025-11-10 | 30.40 | 30.99 | 30.38 | 30.96 | +1.943% | 4,021,025 | -27.455% | |
| 2025-11-07 | 30.00 | 30.41 | 29.76 | 30.37 | +1.166% | 2,575,280 | -26.045% | |
| 2025-11-06 | 30.82 | 30.99 | 29.93 | 30.02 | -2.659% | 2,418,914 | -25.183% | |
| 2025-11-05 | 30.48 | 30.88 | 30.08 | 30.84 | +1.447% | 2,319,722 | -27.173% | |
| 2025-11-04 | 30.32 | 30.48 | 30.06 | 30.40 | -0.082% | 2,694,264 | -26.118% | |
| 2025-11-03 | 31.59 | 31.87 | 30.30 | 30.43 | -4.803% | 3,763,991 | -26.179% | |
| 2025-10-31 | 30.99 | 32.08 | 30.60 | 31.96 | +2.567% | 6,896,372 | -29.725% | |
| 2025-10-30 | 31.55 | 32.53 | 30.44 | 31.16 | +3.728% | 5,715,000 | -27.920% | |
| 2025-10-29 | 30.77 | 30.88 | 30.02 | 30.04 | -2.972% | 4,170,904 | -25.233% | |
| 2025-10-28 | 31.33 | 31.38 | 30.89 | 30.96 | -1.652% | 3,753,024 | -27.455% | |
| 2025-10-27 | 30.87 | 31.50 | 30.83 | 31.48 | +2.241% | 3,110,747 | -28.653% | |
| 2025-10-24 | 30.75 | 30.91 | 30.60 | 30.79 | +0.555% | 2,433,248 | -27.054% | |
| 2025-10-23 | 30.38 | 30.66 | 30.03 | 30.62 | +0.890% | 2,198,262 | -26.649% | |
| 2025-10-22 | 30.54 | 30.89 | 30.33 | 30.35 | -0.752% | 2,044,639 | -25.997% | |
| 2025-10-21 | 30.12 | 30.81 | 30.00 | 30.58 | +1.561% | 1,963,933 | -26.553% | |
| 2025-10-20 | 30.11 | 30.38 | 29.71 | 30.11 | +0.233% | 2,838,304 | -25.407% | |
| 2025-10-17 | 29.88 | 30.25 | 29.75 | 30.04 | +0.738% | 1,783,747 | -25.233% | |
| 2025-10-16 | 29.80 | 30.02 | 29.47 | 29.82 | +0.252% | 2,531,032 | -24.681% | |
| 2025-10-15 | 29.72 | 30.15 | 29.64 | 29.75 | -0.285% | 1,659,396 | -24.492% | |
| 2025-10-14 | 28.78 | 29.89 | 28.76 | 29.83 | +2.333% | 1,956,856 | -24.707% | |
| 2025-10-13 | 28.81 | 29.20 | 28.41 | 29.15 | +1.639% | 2,182,364 | -22.950% | |
| 2025-10-10 | 29.41 | 29.71 | 28.65 | 28.68 | -2.149% | 2,260,208 | -21.688% | |
| 2025-10-09 | 29.73 | 29.73 | 29.23 | 29.31 | -1.313% | 3,302,519 | -23.371% | |
| 2025-10-08 | 29.97 | 30.18 | 29.62 | 29.70 | -0.901% | 1,449,925 | -24.377% | |
| 2025-10-07 | 30.80 | 30.86 | 29.90 | 29.97 | -2.441% | 2,268,365 | -25.058% | |
| 2025-10-06 | 31.22 | 31.22 | 30.64 | 30.72 | -2.041% | 2,086,445 | -26.888% | |
| 2025-10-03 | 31.29 | 31.73 | 31.28 | 31.36 | +0.160% | 2,060,812 | -28.380% | |
| 2025-10-02 | 31.15 | 31.48 | 30.95 | 31.31 | +0.578% | 2,281,170 | -28.266% | |
| 2025-10-01 | 30.66 | 31.22 | 30.57 | 31.13 | +1.932% | 2,524,782 | -27.851% | |
| 2025-09-30 | 30.38 | 30.56 | 30.14 | 30.54 | +0.394% | 3,393,016 | -26.457% | |
| 2025-09-29 | 30.43 | 30.51 | 29.94 | 30.42 | +0.396% | 2,894,655 | -26.167% | |
| 2025-09-26 | 30.11 | 30.41 | 29.98 | 30.30 | +1.067% | 2,401,742 | -25.875% | |
| 2025-09-25 | 30.26 | 30.27 | 29.77 | 29.98 | -1.349% | 2,329,386 | -25.083% | |
| 2025-09-24 | 30.30 | 30.70 | 30.26 | 30.39 | 0.000% | 2,153,547 | -26.094% | |
| 2025-09-23 | 30.34 | 30.58 | 30.18 | 30.39 | +0.231% | 2,234,509 | -26.094% | |
| 2025-09-22 | 30.60 | 30.60 | 30.16 | 30.32 | -1.173% | 2,335,216 | -25.923% | |
| 2025-09-19 | 31.30 | 31.30 | 30.56 | 30.68 | -1.446% | 6,662,475 | -26.793% | |
| 2025-09-18 | 31.02 | 31.39 | 30.85 | 31.13 | +0.064% | 2,247,253 | -27.851% | |
| 2025-09-17 | 31.63 | 32.01 | 31.07 | 31.11 | -1.301% | 2,442,399 | -27.805% | |
| 2025-09-16 | 31.67 | 32.07 | 31.40 | 31.52 | -0.095% | 2,581,874 | -28.744% | |
| 2025-09-15 | 32.45 | 32.45 | 31.53 | 31.55 | -2.322% | 2,776,533 | -28.811% | |
| 2025-09-12 | 32.66 | 32.74 | 32.28 | 32.30 | -1.883% | 1,721,690 | -30.464% | |
| 2025-09-11 | 32.20 | 32.97 | 32.13 | 32.92 | +2.586% | 2,359,291 | -31.774% | |
| 2025-09-10 | 32.05 | 32.37 | 31.86 | 32.09 | -0.681% | 2,513,572 | -30.009% | |
| 2025-09-09 | 32.23 | 32.69 | 32.12 | 32.31 | -0.920% | 4,801,452 | -30.486% | |
| 2025-09-08 | 32.35 | 32.64 | 31.73 | 32.61 | +0.710% | 2,567,146 | -31.125% | |
| 2025-09-05 | 32.36 | 32.86 | 32.09 | 32.38 | +0.248% | 1,764,200 | -30.636% | |
| 2025-09-04 | 32.03 | 32.32 | 31.75 | 32.30 | +1.001% | 2,662,237 | -30.464% | |
| 2025-09-03 | 31.74 | 32.12 | 31.60 | 31.98 | +0.063% | 3,473,330 | -29.769% | |
| 2025-09-02 | 32.38 | 32.53 | 31.95 | 31.96 | -2.023% | 4,898,610 | -29.725% | |
| 2025-08-29 | 32.28 | 32.73 | 32.20 | 32.62 | +1.147% | 3,308,176 | -31.147% | |
| 2025-08-28 | 32.16 | 32.32 | 31.88 | 32.25 | +0.530% | 3,251,970 | -30.357% | |
| 2025-08-27 | 31.50 | 32.29 | 31.41 | 32.08 | +1.938% | 4,718,382 | -29.988% | |
| 2025-08-26 | 31.60 | 31.78 | 31.29 | 31.47 | -0.726% | 26,555,597 | -28.630% | |
| 2025-08-25 | 31.68 | 31.96 | 31.35 | 31.70 | -0.440% | 2,696,358 | -29.148% | |
| 2025-08-22 | 30.85 | 31.84 | 30.74 | 31.84 | +4.086% | 2,271,159 | -29.460% | |
| 2025-08-21 | 30.34 | 30.73 | 30.25 | 30.59 | -0.098% | 2,252,021 | -26.577% | |
| 2025-08-20 | 31.29 | 31.53 | 30.59 | 30.62 | -2.047% | 2,957,235 | -26.649% | |
| 2025-08-19 | 30.99 | 31.64 | 30.91 | 31.26 | +1.362% | 3,053,249 | -28.151% | |
| 2025-08-18 | 30.97 | 31.11 | 30.38 | 30.84 | -0.420% | 3,039,876 | -27.173% | |
| 2025-08-15 | 31.68 | 31.91 | 30.86 | 30.97 | -1.869% | 2,746,268 | -27.478% | |
| 2025-08-14 | 31.09 | 31.69 | 30.84 | 31.56 | -0.473% | 3,282,407 | -28.834% | Div $0.300 |
| 2025-08-13 | 30.18 | 31.84 | 30.12 | 31.71 | +5.279% | 4,304,815 | -29.171% | |
| 2025-08-12 | 29.42 | 30.29 | 29.35 | 30.12 | +3.010% | 2,335,321 | -25.432% | |
| 2025-08-11 | 29.53 | 29.95 | 29.16 | 29.24 | -0.747% | 3,666,529 | -23.187% | |
| 2025-08-08 | 29.70 | 29.94 | 28.92 | 29.46 | -0.975% | 4,160,339 | -23.761% | |
| 2025-08-07 | 30.03 | 30.16 | 29.35 | 29.75 | -0.635% | 2,920,090 | -24.504% | |
| 2025-08-06 | 29.95 | 30.17 | 29.78 | 29.94 | -0.067% | 2,509,188 | -24.983% | |
| 2025-08-05 | 29.63 | 30.00 | 29.43 | 29.96 | +1.491% | 3,554,646 | -25.033% | |
| 2025-08-04 | 29.55 | 29.78 | 29.44 | 29.52 | -0.405% | 2,932,260 | -23.916% | |
| 2025-08-01 | 29.44 | 29.83 | 29.02 | 29.64 | +0.577% | 3,601,724 | -24.224% | |
| 2025-07-31 | 29.69 | 30.08 | 29.43 | 29.47 | -2.158% | 4,133,277 | -23.787% | |
| 2025-07-30 | 30.73 | 30.73 | 29.91 | 30.12 | -1.149% | 2,972,992 | -25.432% | |
| 2025-07-29 | 31.39 | 31.43 | 30.46 | 30.47 | -3.239% | 4,505,138 | -26.288% | |
| 2025-07-28 | 32.13 | 32.27 | 31.24 | 31.49 | -2.114% | 4,078,312 | -28.676% | |
| 2025-07-25 | 31.83 | 32.31 | 31.73 | 32.17 | +1.387% | 5,796,327 | -30.183% | |
| 2025-07-24 | 33.34 | 33.52 | 30.06 | 31.73 | -17.819% | 18,292,996 | -29.215% | |
| 2025-07-23 | 38.83 | 38.91 | 38.43 | 38.61 | +0.338% | 2,406,891 | -41.829% | |
| 2025-07-22 | 37.32 | 38.56 | 37.32 | 38.48 | +3.692% | 2,350,424 | -41.632% | |
| 2025-07-21 | 37.09 | 37.59 | 36.95 | 37.11 | -0.027% | 2,138,829 | -39.477% | |
| 2025-07-18 | 37.68 | 37.85 | 37.01 | 37.12 | -0.881% | 1,686,375 | -39.494% | |
| 2025-07-17 | 37.42 | 37.94 | 37.13 | 37.45 | +0.268% | 1,952,233 | -40.027% | |
| 2025-07-16 | 37.56 | 37.70 | 36.96 | 37.35 | -0.373% | 1,516,864 | -39.866% | |
| 2025-07-15 | 38.48 | 38.57 | 37.48 | 37.49 | -2.319% | 1,765,304 | -40.091% | |
| 2025-07-14 | 38.40 | 38.70 | 37.86 | 38.38 | -0.570% | 1,712,154 | -41.480% | |
| 2025-07-11 | 38.90 | 38.92 | 38.47 | 38.60 | -1.556% | 2,159,474 | -41.813% | |
| 2025-07-10 | 38.90 | 39.77 | 38.77 | 39.21 | +0.927% | 1,539,729 | -42.719% | |
| 2025-07-09 | 38.67 | 38.91 | 38.28 | 38.85 | +0.648% | 1,700,547 | -42.188% | |
| 2025-07-08 | 38.26 | 38.75 | 37.87 | 38.60 | +0.915% | 1,486,819 | -41.813% | |
| 2025-07-07 | 38.65 | 39.10 | 38.11 | 38.25 | -1.112% | 1,745,659 | -41.281% | |
| 2025-07-03 | 38.59 | 38.91 | 38.44 | 38.68 | +0.285% | 1,123,669 | -41.934% | |
| 2025-07-02 | 38.07 | 38.72 | 37.83 | 38.57 | +1.607% | 2,247,078 | -41.768% | |
| 2025-07-01 | 36.88 | 38.49 | 36.83 | 37.96 | +2.567% | 1,954,440 | -40.832% | |
| 2025-06-30 | 37.12 | 37.20 | 36.77 | 37.01 | -0.296% | 1,624,618 | -39.314% | |
| 2025-06-27 | 37.17 | 37.56 | 36.93 | 37.12 | +0.135% | 3,092,356 | -39.494% | |
| 2025-06-26 | 36.94 | 37.31 | 36.68 | 37.07 | +0.352% | 1,743,542 | -39.412% | |
| 2025-06-25 | 37.51 | 37.59 | 36.92 | 36.94 | -1.886% | 3,286,024 | -39.199% | |
| 2025-06-24 | 37.54 | 37.78 | 37.21 | 37.65 | +0.776% | 2,191,525 | -40.345% | |
| 2025-06-23 | 37.10 | 37.38 | 36.66 | 37.36 | +0.619% | 1,803,346 | -39.882% | |
| 2025-06-20 | 37.13 | 37.32 | 36.88 | 37.13 | +0.733% | 4,109,129 | -39.510% | |
| 2025-06-18 | 37.26 | 37.62 | 36.83 | 36.86 | -0.781% | 2,441,125 | -39.067% | |
| 2025-06-17 | 38.01 | 38.01 | 37.09 | 37.15 | -2.340% | 1,720,056 | -39.542% | |
| 2025-06-16 | 38.41 | 38.69 | 38.01 | 38.04 | -0.210% | 1,588,874 | -40.957% | |
| 2025-06-13 | 38.70 | 38.76 | 38.02 | 38.12 | -2.357% | 1,336,961 | -41.081% | |
| 2025-06-12 | 39.22 | 39.22 | 38.73 | 39.04 | -0.863% | 1,355,398 | -42.469% | |
| 2025-06-11 | 39.86 | 39.99 | 39.31 | 39.38 | -0.956% | 1,571,124 | -42.966% | |
| 2025-06-10 | 39.32 | 39.90 | 39.26 | 39.76 | +1.222% | 1,867,627 | -43.511% | |
| 2025-06-09 | 39.32 | 39.50 | 38.92 | 39.28 | +0.486% | 1,478,392 | -42.821% | |
| 2025-06-06 | 39.25 | 39.56 | 38.92 | 39.09 | +0.308% | 1,354,839 | -42.543% | |
| 2025-06-05 | 39.88 | 39.94 | 38.33 | 38.97 | -2.380% | 3,107,005 | -42.366% | |
| 2025-06-04 | 40.35 | 40.53 | 39.91 | 39.92 | -1.115% | 2,148,739 | -43.737% | |
| 2025-06-03 | 39.97 | 40.47 | 39.63 | 40.37 | +0.648% | 1,356,899 | -44.365% | |
| 2025-06-02 | 40.22 | 40.22 | 39.52 | 40.11 | -0.890% | 1,472,025 | -44.004% | |
| 2025-05-30 | 40.13 | 40.85 | 39.90 | 40.47 | +0.472% | 5,871,316 | -44.502% | |
| 2025-05-29 | 40.31 | 40.61 | 39.84 | 40.28 | +0.124% | 1,171,547 | -44.240% | |
| 2025-05-28 | 40.86 | 40.94 | 40.21 | 40.23 | -1.494% | 1,510,508 | -44.171% | |
| 2025-05-27 | 40.60 | 40.84 | 40.14 | 40.84 | +1.617% | 2,001,449 | -45.005% | |
| 2025-05-23 | 39.88 | 40.38 | 39.62 | 40.19 | -0.790% | 1,812,421 | -44.115% | |
| 2025-05-22 | 40.35 | 40.70 | 40.06 | 40.51 | +0.322% | 2,012,013 | -44.557% | |
| 2025-05-21 | 41.07 | 41.19 | 40.28 | 40.38 | -2.909% | 2,152,122 | -44.378% | |
| 2025-05-20 | 42.51 | 42.53 | 41.50 | 41.59 | -1.725% | 1,646,269 | -45.997% | |
| 2025-05-19 | 42.22 | 42.55 | 41.95 | 42.32 | -0.564% | 1,487,988 | -46.928% | |
| 2025-05-16 | 42.16 | 42.67 | 42.10 | 42.56 | +1.045% | 1,515,047 | -47.227% | |
| 2025-05-15 | 41.77 | 42.23 | 41.55 | 42.12 | +0.238% | 1,489,005 | -46.676% | Div $0.300 |
| 2025-05-14 | 41.94 | 42.09 | 41.42 | 42.02 | -0.143% | 2,530,809 | -46.549% | |
| 2025-05-13 | 42.16 | 42.43 | 41.99 | 42.08 | +0.190% | 2,175,827 | -46.625% | |
| 2025-05-12 | 41.17 | 42.01 | 40.89 | 42.00 | +4.738% | 3,356,478 | -46.524% | |
| 2025-05-09 | 39.90 | 40.16 | 39.81 | 40.10 | +0.175% | 1,569,115 | -43.990% | |
| 2025-05-08 | 39.49 | 40.37 | 39.49 | 40.03 | +1.599% | 1,630,887 | -43.892% | |
| 2025-05-07 | 39.50 | 39.84 | 39.19 | 39.40 | +0.025% | 2,279,611 | -42.995% | |
| 2025-05-06 | 39.26 | 39.65 | 39.03 | 39.39 | -0.177% | 2,112,333 | -42.980% | |
| 2025-05-05 | 39.25 | 39.67 | 38.95 | 39.46 | 0.000% | 2,046,446 | -43.082% |