MCHP
Microchip Technology Inc
stockNASDAQ
Market OpenOct 26, 2026 1:43:16 PM EDT
75.85USD+2.431%(+1.80)2,415,259
Pre-marketOct 26, 2026 8:04:30 AM EDT
75.02USD+1.310%(+0.97)
MCHP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 74.72 | 76.37 | 74.11 | 75.85 | +2.431% | 2,415,259 | 0.000% | |
| 2026-10-23 | 74.21 | 75.50 | 73.67 | 74.05 | -0.631% | 7,184,147 | +2.431% | |
| 2026-10-22 | 75.14 | 75.94 | 73.61 | 74.52 | -3.409% | 17,072,393 | +1.785% | |
| 2026-10-21 | 76.55 | 77.74 | 75.56 | 77.15 | +1.714% | 9,598,526 | -1.685% | |
| 2026-10-20 | 73.47 | 77.17 | 73.31 | 75.85 | +1.908% | 9,602,462 | 0.000% | |
| 2026-10-19 | 75.16 | 76.08 | 73.25 | 74.43 | +0.785% | 10,296,386 | +1.908% | |
| 2026-10-16 | 73.14 | 76.81 | 72.64 | 73.85 | -0.552% | 18,578,984 | +2.708% | |
| 2026-10-15 | 69.97 | 74.37 | 69.76 | 74.26 | +4.225% | 14,559,263 | +2.141% | |
| 2026-10-14 | 72.82 | 73.30 | 70.49 | 71.25 | -3.924% | 14,382,979 | +6.456% | |
| 2026-10-13 | 73.28 | 74.36 | 72.20 | 74.16 | +0.447% | 6,576,904 | +2.279% | |
| 2026-10-12 | 74.64 | 74.80 | 73.19 | 73.83 | -2.277% | 7,544,074 | +2.736% | |
| 2026-10-09 | 76.30 | 76.47 | 73.74 | 75.55 | +0.040% | 7,731,497 | +0.397% | |
| 2026-10-08 | 76.84 | 77.16 | 74.60 | 75.52 | -3.204% | 10,132,486 | +0.437% | |
| 2026-10-07 | 78.87 | 80.14 | 76.54 | 78.02 | -3.987% | 8,951,645 | -2.781% | |
| 2026-10-06 | 82.17 | 82.56 | 80.76 | 81.26 | -0.282% | 5,840,237 | -6.658% | |
| 2026-10-05 | 80.95 | 81.77 | 80.05 | 81.49 | +0.209% | 5,831,444 | -6.921% | |
| 2026-10-02 | 81.25 | 83.39 | 80.80 | 81.32 | +3.592% | 7,822,842 | -6.727% | |
| 2026-10-01 | 78.01 | 79.31 | 76.87 | 78.50 | +0.939% | 6,805,363 | -3.376% | |
| 2026-09-30 | 79.07 | 79.65 | 77.73 | 77.77 | -1.282% | 5,727,390 | -2.469% | |
| 2026-09-29 | 79.28 | 80.37 | 78.47 | 78.78 | +1.039% | 7,690,893 | -3.719% | |
| 2026-09-28 | 77.65 | 78.25 | 75.92 | 77.97 | -0.915% | 9,394,796 | -2.719% | |
| 2026-09-25 | 75.20 | 78.96 | 74.93 | 78.69 | +5.355% | 9,748,072 | -3.609% | |
| 2026-09-24 | 73.92 | 74.75 | 73.13 | 74.69 | -1.112% | 8,726,423 | +1.553% | |
| 2026-09-23 | 75.05 | 75.77 | 73.77 | 75.53 | -0.382% | 7,724,692 | +0.424% | |
| 2026-09-22 | 74.67 | 76.55 | 74.44 | 75.82 | +1.391% | 7,458,715 | +0.040% | |
| 2026-09-21 | 74.70 | 75.17 | 72.74 | 74.78 | +2.061% | 9,677,906 | +1.431% | |
| 2026-09-18 | 71.49 | 73.40 | 71.06 | 73.27 | +3.459% | 15,934,273 | +3.521% | |
| 2026-09-17 | 71.47 | 71.80 | 70.10 | 70.82 | +1.767% | 8,556,812 | +7.103% | |
| 2026-09-16 | 72.60 | 72.91 | 68.75 | 69.59 | -2.658% | 7,333,319 | +8.996% | |
| 2026-09-15 | 71.88 | 72.40 | 70.42 | 71.49 | +0.014% | 6,745,340 | +6.099% | |
| 2026-09-14 | 71.05 | 72.38 | 70.69 | 71.48 | -3.666% | 10,437,430 | +6.114% | |
| 2026-09-11 | 72.82 | 75.16 | 72.45 | 74.20 | +3.660% | 8,770,046 | +2.224% | |
| 2026-09-10 | 71.43 | 72.60 | 70.94 | 71.58 | -1.959% | 7,596,632 | +5.965% | |
| 2026-09-09 | 73.05 | 74.27 | 72.55 | 73.01 | -0.504% | 5,104,615 | +3.890% | |
| 2026-09-08 | 74.65 | 74.84 | 72.83 | 73.38 | -1.065% | 8,728,142 | +3.366% | |
| 2026-09-04 | 73.78 | 74.86 | 73.21 | 74.17 | +1.450% | 7,673,631 | +2.265% | |
| 2026-09-03 | 71.64 | 73.29 | 70.85 | 73.11 | +0.481% | 5,814,875 | +3.748% | |
| 2026-09-02 | 71.46 | 73.19 | 70.67 | 72.76 | +1.890% | 5,837,755 | +4.247% | |
| 2026-09-01 | 71.92 | 72.37 | 70.45 | 71.41 | -2.777% | 10,117,080 | +6.218% | |
| 2026-08-31 | 73.51 | 74.06 | 72.75 | 73.45 | +0.713% | 7,193,526 | +3.268% | |
| 2026-08-28 | 75.39 | 75.58 | 72.67 | 72.93 | -3.391% | 11,147,840 | +4.004% | |
| 2026-08-27 | 74.59 | 75.57 | 73.71 | 75.49 | +1.945% | 7,523,673 | +0.477% | |
| 2026-08-26 | 73.41 | 74.41 | 72.91 | 74.05 | +0.748% | 6,229,230 | +2.431% | |
| 2026-08-25 | 75.32 | 75.32 | 73.13 | 73.50 | -0.957% | 6,003,249 | +3.197% | |
| 2026-08-24 | 74.79 | 75.23 | 72.77 | 74.21 | -2.458% | 11,783,231 | +2.210% | Div $0.455 |
| 2026-08-21 | 76.81 | 77.00 | 75.06 | 76.08 | +0.356% | 4,629,242 | -0.302% | |
| 2026-08-20 | 76.69 | 77.42 | 75.67 | 75.81 | -1.648% | 6,825,099 | +0.053% | |
| 2026-08-19 | 79.27 | 79.75 | 76.97 | 77.08 | -1.420% | 8,832,997 | -1.596% | |
| 2026-08-18 | 78.00 | 78.47 | 75.65 | 78.19 | -2.579% | 12,743,296 | -2.993% | |
| 2026-08-17 | 80.06 | 81.41 | 79.37 | 80.26 | +1.377% | 8,530,646 | -5.495% | |
| 2026-08-14 | 77.87 | 79.34 | 77.27 | 79.17 | +1.905% | 8,246,432 | -4.194% | |
| 2026-08-13 | 79.49 | 80.42 | 77.60 | 77.69 | -2.203% | 7,414,987 | -2.368% | |
| 2026-08-12 | 83.72 | 83.74 | 79.30 | 79.44 | -1.950% | 9,225,592 | -4.519% | |
| 2026-08-11 | 82.28 | 83.44 | 80.67 | 81.02 | -0.455% | 7,005,466 | -6.381% | |
| 2026-08-10 | 85.54 | 85.66 | 81.14 | 81.39 | -3.897% | 8,793,253 | -6.807% | |
| 2026-08-07 | 81.35 | 85.97 | 80.68 | 84.69 | +13.892% | 19,095,074 | -10.438% | |
| 2026-08-06 | 76.62 | 79.60 | 74.22 | 74.36 | -4.409% | 15,903,992 | +2.004% | |
| 2026-08-05 | 80.10 | 80.39 | 77.00 | 77.79 | -3.570% | 9,796,307 | -2.494% | |
| 2026-08-04 | 77.50 | 80.98 | 77.50 | 80.67 | +7.245% | 16,079,357 | -5.975% | |
| 2026-08-03 | 73.46 | 75.72 | 72.58 | 75.22 | +1.252% | 8,143,531 | +0.838% | |
| 2026-07-31 | 77.08 | 77.67 | 74.18 | 74.29 | -0.960% | 11,293,203 | +2.100% | |
| 2026-07-30 | 74.93 | 75.86 | 73.25 | 75.01 | +5.100% | 13,850,977 | +1.120% | |
| 2026-07-29 | 75.15 | 75.83 | 71.23 | 71.37 | -5.732% | 15,687,983 | +6.277% | |
| 2026-07-28 | 76.24 | 77.61 | 74.88 | 75.71 | -2.811% | 13,887,354 | +0.185% | |
| 2026-07-27 | 79.48 | 80.36 | 75.56 | 77.90 | -1.217% | 11,225,805 | -2.632% | |
| 2026-07-24 | 80.29 | 81.24 | 78.03 | 78.86 | -3.061% | 9,323,775 | -3.817% | |
| 2026-07-23 | 81.20 | 83.39 | 80.19 | 81.35 | -4.317% | 11,585,762 | -6.761% | |
| 2026-07-22 | 81.88 | 85.66 | 81.84 | 85.02 | +1.967% | 6,537,907 | -10.786% | |
| 2026-07-21 | 83.19 | 83.87 | 81.52 | 83.38 | +3.565% | 11,642,182 | -9.031% | |
| 2026-07-20 | 82.53 | 83.42 | 80.33 | 80.51 | -0.556% | 7,503,930 | -5.788% | |
| 2026-07-17 | 78.95 | 82.00 | 78.00 | 80.96 | -0.881% | 12,927,189 | -6.312% | |
| 2026-07-16 | 83.85 | 84.82 | 80.85 | 81.68 | -5.310% | 12,220,210 | -7.138% | |
| 2026-07-15 | 88.14 | 88.14 | 83.58 | 86.26 | -0.976% | 7,512,892 | -12.068% | |
| 2026-07-14 | 88.00 | 88.65 | 86.39 | 87.11 | +3.419% | 10,159,571 | -12.926% | |
| 2026-07-13 | 87.00 | 87.00 | 83.88 | 84.23 | -4.922% | 10,301,307 | -9.949% | |
| 2026-07-10 | 87.82 | 89.45 | 86.52 | 88.59 | +0.374% | 6,676,801 | -14.381% | |
| 2026-07-09 | 88.49 | 90.85 | 87.71 | 88.26 | +3.240% | 11,164,241 | -14.061% | |
| 2026-07-08 | 83.14 | 86.12 | 83.14 | 85.49 | +1.592% | 7,199,271 | -11.276% | |
| 2026-07-07 | 83.96 | 84.95 | 81.60 | 84.15 | -3.927% | 13,027,081 | -9.863% | |
| 2026-07-06 | 87.00 | 89.52 | 86.60 | 87.59 | +3.485% | 7,981,221 | -13.403% | |
| 2026-07-02 | 89.06 | 90.06 | 82.85 | 84.64 | -4.566% | 14,795,801 | -10.385% | |
| 2026-07-01 | 89.50 | 91.40 | 88.61 | 88.69 | -2.752% | 14,279,315 | -14.477% | |
| 2026-06-30 | 89.13 | 92.02 | 88.02 | 91.20 | +2.403% | 16,176,373 | -16.831% | |
| 2026-06-29 | 87.49 | 89.28 | 85.06 | 89.06 | +1.285% | 12,608,690 | -14.833% | |
| 2026-06-26 | 91.08 | 91.24 | 86.84 | 87.93 | -6.577% | 31,443,148 | -13.738% | |
| 2026-06-25 | 95.70 | 97.23 | 91.83 | 94.12 | +1.773% | 9,767,786 | -19.411% | |
| 2026-06-24 | 92.86 | 93.50 | 89.78 | 92.48 | -0.836% | 10,768,465 | -17.982% | |
| 2026-06-23 | 97.09 | 98.38 | 92.07 | 93.26 | -9.201% | 17,126,046 | -18.668% | |
| 2026-06-22 | 101.50 | 104.03 | 101.10 | 102.71 | +2.947% | 11,048,127 | -26.151% | |
| 2026-06-18 | 98.20 | 100.92 | 97.81 | 99.77 | +6.014% | 16,353,468 | -23.975% | |
| 2026-06-17 | 97.67 | 97.89 | 93.92 | 94.11 | -1.589% | 10,091,554 | -19.403% | |
| 2026-06-16 | 99.50 | 101.93 | 95.57 | 95.63 | -4.675% | 11,664,329 | -20.684% | |
| 2026-06-15 | 98.78 | 100.96 | 98.00 | 100.32 | +5.334% | 11,611,742 | -24.392% | |
| 2026-06-12 | 92.95 | 95.70 | 91.90 | 95.24 | +2.475% | 8,386,187 | -20.359% | |
| 2026-06-11 | 90.47 | 93.34 | 88.73 | 92.94 | +5.722% | 15,470,332 | -18.388% | |
| 2026-06-10 | 90.25 | 92.49 | 87.55 | 87.91 | -3.892% | 10,497,623 | -13.719% | |
| 2026-06-09 | 92.99 | 94.50 | 85.28 | 91.47 | +0.109% | 15,334,214 | -17.077% | |
| 2026-06-08 | 91.86 | 93.18 | 89.62 | 91.37 | +3.430% | 13,900,577 | -16.986% | |
| 2026-06-05 | 93.56 | 93.95 | 87.56 | 88.34 | -8.266% | 19,736,632 | -14.139% | |
| 2026-06-04 | 95.65 | 99.60 | 94.58 | 96.30 | -0.259% | 9,556,954 | -21.236% | |
| 2026-06-03 | 96.64 | 97.39 | 94.36 | 96.55 | -0.423% | 10,449,411 | -21.440% | |
| 2026-06-02 | 96.75 | 99.30 | 94.16 | 96.96 | +5.944% | 13,414,758 | -21.772% | |
| 2026-06-01 | 92.88 | 94.20 | 90.23 | 91.52 | -3.307% | 11,345,079 | -17.122% | |
| 2026-05-29 | 96.67 | 97.99 | 93.99 | 94.65 | -1.447% | 11,367,653 | -19.863% | |
| 2026-05-28 | 96.86 | 97.99 | 93.64 | 96.04 | -0.836% | 7,698,925 | -21.022% | |
| 2026-05-27 | 99.38 | 100.25 | 94.72 | 96.85 | -1.224% | 12,834,944 | -21.683% | |
| 2026-05-26 | 95.83 | 99.97 | 95.22 | 98.05 | +4.945% | 13,095,718 | -22.642% | |
| 2026-05-22 | 90.67 | 94.91 | 90.64 | 93.43 | +2.546% | 8,838,302 | -18.816% | Div $0.455 |
| 2026-05-21 | 93.00 | 93.28 | 89.16 | 91.11 | -3.095% | 8,587,848 | -16.749% | |
| 2026-05-20 | 92.68 | 94.34 | 91.81 | 94.02 | +2.407% | 10,871,617 | -19.326% | |
| 2026-05-19 | 90.45 | 93.59 | 90.00 | 91.81 | -1.024% | 7,350,440 | -17.384% | |
| 2026-05-18 | 95.82 | 95.82 | 91.13 | 92.76 | -1.161% | 10,149,062 | -18.230% | |
| 2026-05-15 | 94.10 | 95.59 | 93.72 | 93.85 | -3.287% | 9,445,383 | -19.180% | |
| 2026-05-14 | 96.39 | 97.29 | 95.27 | 97.04 | +0.341% | 6,977,355 | -21.836% | |
| 2026-05-13 | 99.65 | 99.87 | 96.06 | 96.71 | -1.013% | 12,894,109 | -21.570% | |
| 2026-05-12 | 97.06 | 98.14 | 94.42 | 97.70 | -1.343% | 12,828,489 | -22.364% | |
| 2026-05-11 | 98.10 | 101.17 | 96.57 | 99.03 | -0.061% | 19,625,220 | -23.407% | |
| 2026-05-08 | 105.05 | 105.91 | 96.82 | 99.09 | -2.451% | 18,857,338 | -23.453% | |
| 2026-05-07 | 102.15 | 102.28 | 99.59 | 101.58 | -1.302% | 15,859,604 | -25.330% | |
| 2026-05-06 | 98.48 | 103.24 | 98.00 | 102.92 | +4.509% | 13,764,099 | -26.302% | |
| 2026-05-05 | 95.23 | 99.08 | 94.17 | 98.48 | +3.337% | 11,012,060 | -22.979% | |
| 2026-05-04 | 96.22 | 96.22 | 93.62 | 95.30 | +1.437% | 8,361,727 | -20.409% | |
| 2026-05-01 | 92.81 | 94.56 | 91.91 | 93.95 | +1.119% | 8,062,760 | -19.266% | |
| 2026-04-30 | 91.00 | 93.03 | 89.12 | 92.91 | +3.039% | 9,362,636 | -18.362% | |
| 2026-04-29 | 89.00 | 90.73 | 87.11 | 90.17 | +7.014% | 12,902,696 | -15.881% | |
| 2026-04-28 | 85.73 | 87.14 | 83.95 | 84.26 | -2.971% | 13,219,253 | -9.981% | |
| 2026-04-27 | 88.96 | 89.29 | 85.28 | 86.84 | -2.907% | 10,116,467 | -12.655% | |
| 2026-04-24 | 91.11 | 91.50 | 87.91 | 89.44 | -1.324% | 11,339,987 | -15.195% | |
| 2026-04-23 | 85.78 | 92.24 | 85.46 | 90.64 | +9.893% | 18,143,179 | -16.317% | |
| 2026-04-22 | 82.47 | 82.89 | 81.09 | 82.48 | +1.915% | 8,901,105 | -8.038% | |
| 2026-04-21 | 80.49 | 81.86 | 80.24 | 80.93 | +0.672% | 8,516,988 | -6.277% | |
| 2026-04-20 | 79.00 | 80.71 | 78.42 | 80.39 | +2.070% | 9,355,640 | -5.647% | |
| 2026-04-17 | 78.78 | 79.90 | 77.76 | 78.76 | +2.459% | 10,896,303 | -3.695% | |
| 2026-04-16 | 74.56 | 77.32 | 74.01 | 76.87 | +3.195% | 7,221,070 | -1.327% | |
| 2026-04-15 | 74.13 | 74.86 | 72.90 | 74.49 | -0.013% | 6,869,400 | +1.826% | |
| 2026-04-14 | 74.20 | 74.89 | 73.02 | 74.50 | +1.292% | 7,446,422 | +1.812% | |
| 2026-04-13 | 71.46 | 73.71 | 71.12 | 73.55 | +2.781% | 6,497,743 | +3.127% | |
| 2026-04-10 | 71.91 | 72.70 | 70.83 | 71.56 | +0.477% | 8,064,051 | +5.995% | |
| 2026-04-09 | 70.50 | 71.55 | 69.53 | 71.22 | +0.693% | 8,475,200 | +6.501% | |
| 2026-04-08 | 72.02 | 72.50 | 69.73 | 70.73 | +4.770% | 13,559,102 | +7.239% | |
| 2026-04-07 | 67.01 | 67.79 | 65.75 | 67.51 | +0.431% | 6,549,439 | +12.354% | |
| 2026-04-06 | 65.97 | 67.81 | 65.81 | 67.22 | +2.470% | 5,480,062 | +12.838% | |
| 2026-04-02 | 63.22 | 65.81 | 62.62 | 65.60 | +0.336% | 6,599,866 | +15.625% | |
| 2026-04-01 | 64.83 | 66.53 | 64.51 | 65.38 | +1.192% | 7,926,900 | +16.014% | |
| 2026-03-31 | 61.35 | 64.98 | 61.18 | 64.61 | +7.576% | 12,581,047 | +17.397% | |
| 2026-03-30 | 62.41 | 62.94 | 59.31 | 60.06 | -3.129% | 8,534,228 | +26.290% | |
| 2026-03-27 | 63.53 | 63.79 | 61.58 | 62.00 | -3.427% | 8,341,904 | +22.339% | |
| 2026-03-26 | 64.49 | 65.99 | 63.97 | 64.20 | -1.473% | 10,554,432 | +18.146% | |
| 2026-03-25 | 66.25 | 68.10 | 64.83 | 65.16 | -0.716% | 6,581,164 | +16.406% | |
| 2026-03-24 | 63.73 | 66.58 | 63.70 | 65.63 | +2.005% | 5,553,910 | +15.572% | |
| 2026-03-23 | 64.93 | 65.92 | 64.24 | 64.34 | +2.176% | 7,972,529 | +17.889% | |
| 2026-03-20 | 62.99 | 64.34 | 62.12 | 62.97 | -0.506% | 12,514,912 | +20.454% | |
| 2026-03-19 | 62.90 | 64.15 | 62.43 | 63.29 | -2.194% | 10,227,161 | +19.845% | |
| 2026-03-18 | 64.00 | 65.79 | 64.00 | 64.71 | +0.186% | 10,218,806 | +17.215% | |
| 2026-03-17 | 64.40 | 65.69 | 64.09 | 64.59 | +1.191% | 5,818,539 | +17.433% | |
| 2026-03-16 | 63.40 | 64.90 | 63.20 | 63.83 | +3.051% | 7,291,064 | +18.831% | |
| 2026-03-13 | 63.50 | 64.08 | 61.39 | 61.94 | -1.259% | 6,899,559 | +22.457% | |
| 2026-03-12 | 64.60 | 65.13 | 62.35 | 62.73 | -4.651% | 10,756,463 | +20.915% | |
| 2026-03-11 | 65.55 | 66.27 | 64.62 | 65.79 | +0.704% | 7,310,055 | +15.291% | |
| 2026-03-10 | 65.00 | 67.10 | 64.58 | 65.33 | +0.508% | 11,371,072 | +16.103% | |
| 2026-03-09 | 63.56 | 65.55 | 61.67 | 65.00 | +0.355% | 12,951,740 | +16.692% | |
| 2026-03-06 | 65.72 | 66.38 | 64.19 | 64.77 | -4.483% | 11,744,991 | +17.107% | |
| 2026-03-05 | 69.00 | 70.49 | 66.91 | 67.81 | -2.990% | 9,606,343 | +11.857% | |
| 2026-03-04 | 72.52 | 72.70 | 69.33 | 69.90 | -2.087% | 7,452,245 | +8.512% | |
| 2026-03-03 | 72.02 | 72.72 | 70.71 | 71.39 | -3.929% | 9,388,978 | +6.247% | |
| 2026-03-02 | 72.86 | 74.71 | 72.44 | 74.31 | -0.442% | 5,287,034 | +2.072% | |
| 2026-02-27 | 73.26 | 74.74 | 72.32 | 74.64 | -0.440% | 10,353,546 | +1.621% | |
| 2026-02-26 | 75.74 | 75.96 | 73.63 | 74.97 | -0.663% | 9,958,322 | +1.174% | |
| 2026-02-25 | 77.06 | 77.10 | 75.38 | 75.47 | -0.606% | 7,827,566 | +0.504% | |
| 2026-02-24 | 77.20 | 79.18 | 75.57 | 75.93 | -0.875% | 5,591,674 | -0.105% | |
| 2026-02-23 | 77.14 | 77.75 | 74.60 | 76.60 | -1.454% | 5,034,284 | -0.979% | Div $0.455 |
| 2026-02-20 | 76.28 | 78.39 | 76.19 | 77.73 | +0.739% | 7,042,873 | -2.419% | |
| 2026-02-19 | 78.44 | 78.77 | 76.03 | 77.16 | -2.465% | 6,919,169 | -1.698% | |
| 2026-02-18 | 80.67 | 81.00 | 78.46 | 79.11 | +0.215% | 6,953,206 | -4.121% | |
| 2026-02-17 | 78.50 | 79.63 | 77.11 | 78.94 | +0.484% | 6,181,005 | -3.914% | |
| 2026-02-13 | 78.02 | 79.17 | 77.59 | 78.56 | -0.456% | 7,887,091 | -3.450% | |
| 2026-02-12 | 81.81 | 83.35 | 78.27 | 78.92 | -2.266% | 12,427,577 | -3.890% | |
| 2026-02-11 | 78.22 | 81.27 | 77.86 | 80.75 | +5.061% | 13,618,651 | -6.068% | |
| 2026-02-10 | 74.56 | 77.70 | 74.49 | 76.86 | +3.293% | 12,131,453 | -1.314% | |
| 2026-02-09 | 74.31 | 75.55 | 73.50 | 74.41 | -2.105% | 11,655,852 | +1.935% | |
| 2026-02-06 | 74.41 | 76.70 | 73.38 | 76.01 | -2.601% | 20,207,811 | -0.210% | |
| 2026-02-05 | 77.15 | 79.14 | 75.72 | 78.04 | -0.243% | 11,357,860 | -2.806% | |
| 2026-02-04 | 77.60 | 79.82 | 76.65 | 78.23 | +2.048% | 14,564,095 | -3.042% | |
| 2026-02-03 | 77.70 | 79.18 | 75.26 | 76.66 | -1.819% | 8,540,962 | -1.057% | |
| 2026-02-02 | 74.79 | 79.08 | 74.40 | 78.08 | +2.845% | 8,646,574 | -2.856% | |
| 2026-01-30 | 78.33 | 78.56 | 75.08 | 75.92 | -4.335% | 12,509,952 | -0.092% | |
| 2026-01-29 | 79.89 | 80.88 | 76.07 | 79.36 | -1.146% | 7,807,895 | -4.423% | |
| 2026-01-28 | 79.82 | 81.43 | 78.73 | 80.28 | +6.812% | 14,809,491 | -5.518% | |
| 2026-01-27 | 75.12 | 76.28 | 75.03 | 75.16 | +0.495% | 6,143,882 | +0.918% | |
| 2026-01-26 | 74.71 | 75.30 | 73.95 | 74.79 | +0.107% | 7,783,727 | +1.417% | |
| 2026-01-23 | 75.78 | 75.94 | 73.41 | 74.71 | -1.007% | 7,621,028 | +1.526% | |
| 2026-01-22 | 79.01 | 79.50 | 75.16 | 75.47 | -0.958% | 12,630,109 | +0.504% | |
| 2026-01-21 | 74.17 | 76.74 | 73.77 | 76.20 | +4.141% | 11,967,439 | -0.459% | |
| 2026-01-20 | 73.11 | 74.34 | 72.28 | 73.17 | -2.048% | 11,055,132 | +3.663% | |
| 2026-01-16 | 75.43 | 75.66 | 74.33 | 74.70 | +0.336% | 7,005,346 | +1.539% | |
| 2026-01-15 | 75.22 | 76.00 | 74.41 | 74.45 | -0.308% | 6,994,103 | +1.880% | |
| 2026-01-14 | 73.99 | 75.01 | 73.51 | 74.68 | +0.824% | 5,298,149 | +1.567% | |
| 2026-01-13 | 73.51 | 75.14 | 73.41 | 74.07 | +0.927% | 5,445,757 | +2.403% | |
| 2026-01-12 | 75.32 | 75.32 | 73.21 | 73.39 | -2.433% | 6,982,452 | +3.352% | |
| 2026-01-09 | 74.03 | 76.06 | 73.51 | 75.22 | +2.298% | 9,006,473 | +0.838% | |
| 2026-01-08 | 73.40 | 73.74 | 71.69 | 73.53 | -0.555% | 8,440,434 | +3.155% | |
| 2026-01-07 | 73.06 | 74.02 | 71.89 | 73.94 | -1.242% | 9,813,610 | +2.583% | |
| 2026-01-06 | 70.56 | 75.28 | 70.56 | 74.87 | +11.646% | 18,539,963 | +1.309% | |
| 2026-01-05 | 65.35 | 68.83 | 65.30 | 67.06 | +3.122% | 9,261,107 | +13.108% | |
| 2026-01-02 | 65.26 | 65.87 | 64.15 | 65.03 | +2.056% | 7,789,208 | +16.638% | |
| 2025-12-31 | 64.58 | 64.65 | 63.63 | 63.72 | -1.484% | 4,563,499 | +19.036% | |
| 2025-12-30 | 64.84 | 65.23 | 64.37 | 64.68 | +0.046% | 4,346,400 | +17.270% | |
| 2025-12-29 | 65.01 | 65.47 | 63.97 | 64.65 | -0.447% | 4,778,628 | +17.324% | |
| 2025-12-26 | 65.56 | 65.90 | 64.82 | 64.94 | -0.643% | 3,853,452 | +16.800% | |
| 2025-12-24 | 65.63 | 65.90 | 65.17 | 65.36 | +0.015% | 2,100,869 | +16.050% | |
| 2025-12-23 | 65.86 | 66.21 | 65.10 | 65.35 | -1.344% | 4,874,576 | +16.067% | |
| 2025-12-22 | 66.05 | 67.01 | 65.67 | 66.24 | +2.049% | 5,867,725 | +14.508% | |
| 2025-12-19 | 64.33 | 65.18 | 64.11 | 64.91 | +1.327% | 18,662,500 | +16.854% | |
| 2025-12-18 | 65.32 | 65.68 | 63.75 | 64.06 | +0.109% | 6,554,793 | +18.405% | |
| 2025-12-17 | 66.17 | 66.61 | 63.44 | 63.99 | -2.898% | 8,750,788 | +18.534% | |
| 2025-12-16 | 68.98 | 69.33 | 64.91 | 65.90 | -1.905% | 7,294,192 | +15.099% | |
| 2025-12-15 | 68.06 | 68.08 | 66.52 | 67.18 | 0.000% | 6,768,164 | +12.906% | |
| 2025-12-12 | 69.36 | 69.56 | 66.63 | 67.18 | -2.765% | 13,109,487 | +12.906% | |
| 2025-12-11 | 67.82 | 69.27 | 66.78 | 69.09 | +1.753% | 8,227,670 | +9.784% | |
| 2025-12-10 | 66.79 | 68.20 | 66.23 | 67.90 | +1.571% | 8,768,858 | +11.708% | |
| 2025-12-09 | 66.87 | 67.49 | 66.53 | 66.85 | -0.742% | 7,477,829 | +13.463% | |
| 2025-12-08 | 66.30 | 67.42 | 66.27 | 67.35 | +2.340% | 8,146,612 | +12.621% | |
| 2025-12-05 | 66.19 | 66.95 | 65.54 | 65.81 | +1.684% | 11,350,296 | +15.256% | |
| 2025-12-04 | 63.97 | 65.48 | 63.22 | 64.72 | +1.745% | 12,641,859 | +17.197% | |
| 2025-12-03 | 59.30 | 63.94 | 58.95 | 63.61 | +12.167% | 22,906,420 | +19.242% | |
| 2025-12-02 | 53.80 | 57.35 | 53.41 | 56.71 | +6.139% | 11,954,031 | +33.751% | |
| 2025-12-01 | 52.88 | 54.27 | 52.62 | 53.43 | -0.280% | 5,580,993 | +41.961% | |
| 2025-11-28 | 52.69 | 53.74 | 52.37 | 53.58 | +1.921% | 3,754,975 | +41.564% | |
| 2025-11-26 | 51.87 | 53.36 | 51.55 | 52.57 | +1.428% | 6,266,077 | +44.284% | |
| 2025-11-25 | 50.33 | 52.32 | 49.80 | 51.83 | +1.132% | 9,605,330 | +46.344% | |
| 2025-11-24 | 50.54 | 51.51 | 50.10 | 51.25 | +0.688% | 12,016,437 | +48.000% | Div $0.455 |
| 2025-11-21 | 49.06 | 51.45 | 48.52 | 50.90 | +3.835% | 11,767,251 | +49.018% | |
| 2025-11-20 | 51.12 | 51.71 | 48.57 | 49.02 | -3.504% | 10,583,961 | +54.733% | |
| 2025-11-19 | 50.86 | 51.47 | 50.37 | 50.80 | -0.138% | 9,005,753 | +49.311% | |
| 2025-11-18 | 51.25 | 51.57 | 50.61 | 50.87 | -1.605% | 9,779,861 | +49.106% | |
| 2025-11-17 | 53.33 | 53.44 | 50.88 | 51.70 | -3.328% | 8,118,636 | +46.712% | |
| 2025-11-14 | 54.15 | 54.68 | 53.00 | 53.48 | -2.427% | 8,290,051 | +41.829% | |
| 2025-11-13 | 55.05 | 56.08 | 54.13 | 54.81 | -1.474% | 10,618,126 | +38.387% | |
| 2025-11-12 | 55.53 | 56.68 | 55.53 | 55.63 | +1.682% | 6,536,140 | +36.347% | |
| 2025-11-11 | 55.28 | 55.92 | 54.30 | 54.71 | -1.263% | 8,502,643 | +38.640% | |
| 2025-11-10 | 57.33 | 57.58 | 55.05 | 55.41 | -1.546% | 9,867,076 | +36.889% | |
| 2025-11-07 | 56.20 | 56.30 | 52.80 | 56.28 | -5.173% | 19,099,539 | +34.773% | |
| 2025-11-06 | 60.58 | 61.27 | 59.13 | 59.35 | -2.385% | 10,993,546 | +27.801% | |
| 2025-11-05 | 59.85 | 62.15 | 59.68 | 60.80 | +2.185% | 8,254,252 | +24.753% | |
| 2025-11-04 | 61.39 | 62.27 | 59.29 | 59.50 | -4.663% | 8,075,595 | +27.479% | |
| 2025-11-03 | 62.74 | 63.45 | 62.11 | 62.41 | -0.016% | 5,769,393 | +21.535% | |
| 2025-10-31 | 62.07 | 63.13 | 61.59 | 62.42 | +0.564% | 7,081,600 | +21.516% | |
| 2025-10-30 | 62.78 | 63.42 | 61.92 | 62.07 | -0.752% | 5,752,927 | +22.201% | |
| 2025-10-29 | 63.68 | 64.31 | 62.14 | 62.54 | -1.728% | 9,882,348 | +21.282% | |
| 2025-10-28 | 64.51 | 64.61 | 63.00 | 63.64 | -1.410% | 4,808,713 | +19.186% | |
| 2025-10-27 | 63.96 | 65.17 | 63.49 | 64.55 | +2.185% | 7,362,043 | +17.506% | |
| 2025-10-24 | 65.99 | 66.05 | 63.12 | 63.17 | -2.950% | 7,533,177 | +20.073% | |
| 2025-10-23 | 62.93 | 65.29 | 62.93 | 65.09 | +0.915% | 7,224,565 | +16.531% | |
| 2025-10-22 | 65.21 | 66.06 | 63.30 | 64.50 | -4.473% | 9,989,802 | +17.597% | |
| 2025-10-21 | 66.96 | 68.00 | 66.31 | 67.52 | +0.671% | 5,611,928 | +12.337% | |
| 2025-10-20 | 66.07 | 67.67 | 65.65 | 67.07 | +2.971% | 5,562,062 | +13.091% | |
| 2025-10-17 | 64.81 | 65.63 | 64.26 | 65.14 | -0.329% | 4,582,855 | +16.450% | |
| 2025-10-16 | 65.97 | 66.41 | 64.39 | 65.35 | +0.215% | 5,193,203 | +16.067% | |
| 2025-10-15 | 65.50 | 65.75 | 63.66 | 65.21 | +0.944% | 10,045,634 | +16.317% | |
| 2025-10-14 | 62.22 | 66.61 | 62.22 | 64.60 | +0.326% | 9,058,386 | +17.415% | |
| 2025-10-13 | 62.80 | 64.92 | 62.18 | 64.39 | +6.588% | 8,316,555 | +17.798% | |
| 2025-10-10 | 65.98 | 66.29 | 60.20 | 60.41 | -8.275% | 12,554,647 | +25.559% | |
| 2025-10-09 | 66.70 | 66.75 | 65.08 | 65.86 | -1.584% | 3,842,859 | +15.169% | |
| 2025-10-08 | 65.32 | 67.13 | 64.68 | 66.92 | +3.017% | 6,149,921 | +13.344% | |
| 2025-10-07 | 67.03 | 67.42 | 64.73 | 64.96 | -2.448% | 6,049,286 | +16.764% | |
| 2025-10-06 | 67.23 | 67.77 | 64.35 | 66.59 | +0.075% | 6,410,220 | +13.906% | |
| 2025-10-03 | 66.39 | 69.00 | 66.35 | 66.54 | +0.620% | 6,368,394 | +13.992% | |
| 2025-10-02 | 64.78 | 67.06 | 64.42 | 66.13 | +3.151% | 6,221,003 | +14.698% | |
| 2025-10-01 | 63.98 | 64.89 | 63.33 | 64.11 | -0.171% | 8,399,387 | +18.312% | |
| 2025-09-30 | 64.27 | 64.87 | 63.03 | 64.22 | +0.234% | 7,686,713 | +18.110% | |
| 2025-09-29 | 64.88 | 65.11 | 64.00 | 64.07 | -0.543% | 6,499,781 | +18.386% | |
| 2025-09-26 | 64.67 | 65.00 | 63.76 | 64.42 | -0.648% | 4,110,784 | +17.743% | |
| 2025-09-25 | 65.45 | 65.45 | 63.74 | 64.84 | -1.534% | 4,621,152 | +16.980% | |
| 2025-09-24 | 64.85 | 66.25 | 64.67 | 65.85 | +1.762% | 5,874,256 | +15.186% | |
| 2025-09-23 | 65.74 | 66.51 | 64.48 | 64.71 | -1.055% | 6,218,938 | +17.215% | |
| 2025-09-22 | 65.50 | 66.20 | 65.01 | 65.40 | +0.384% | 6,466,459 | +15.979% | |
| 2025-09-19 | 66.31 | 66.50 | 63.87 | 65.15 | -1.675% | 13,348,425 | +16.424% | |
| 2025-09-18 | 67.03 | 67.87 | 65.96 | 66.26 | +0.730% | 9,831,984 | +14.473% | |
| 2025-09-17 | 64.39 | 67.62 | 63.99 | 65.78 | +2.064% | 7,381,580 | +15.309% | |
| 2025-09-16 | 63.64 | 64.72 | 63.29 | 64.45 | +2.026% | 7,680,290 | +17.688% | |
| 2025-09-15 | 64.00 | 64.67 | 62.27 | 63.17 | -2.365% | 6,803,956 | +20.073% | |
| 2025-09-12 | 65.12 | 65.65 | 64.41 | 64.70 | -0.492% | 4,608,203 | +17.233% | |
| 2025-09-11 | 64.74 | 65.22 | 63.78 | 65.02 | +0.432% | 6,455,699 | +16.656% | |
| 2025-09-10 | 64.91 | 65.70 | 64.17 | 64.74 | -0.031% | 5,407,504 | +17.161% | |
| 2025-09-09 | 65.28 | 65.68 | 64.43 | 64.76 | -0.827% | 4,192,830 | +17.125% | |
| 2025-09-08 | 66.35 | 66.88 | 64.83 | 65.30 | -0.941% | 7,153,405 | +16.156% | |
| 2025-09-05 | 64.73 | 67.09 | 64.36 | 65.92 | +2.313% | 7,765,189 | +15.064% | |
| 2025-09-04 | 64.00 | 64.71 | 61.10 | 64.43 | +1.817% | 11,088,135 | +17.725% | |
| 2025-09-03 | 63.55 | 63.75 | 61.59 | 63.28 | -0.503% | 6,963,626 | +19.864% | |
| 2025-09-02 | 63.27 | 63.85 | 62.28 | 63.60 | -2.154% | 6,639,114 | +19.261% | |
| 2025-08-29 | 65.07 | 65.68 | 64.32 | 65.00 | -0.383% | 9,209,777 | +16.692% | |
| 2025-08-28 | 66.60 | 67.57 | 65.08 | 65.25 | -2.101% | 13,999,152 | +16.245% | |
| 2025-08-27 | 66.94 | 67.22 | 66.28 | 66.65 | -1.434% | 8,212,045 | +13.803% | |
| 2025-08-26 | 68.28 | 69.30 | 67.26 | 67.62 | -1.357% | 8,740,367 | +12.171% | |
| 2025-08-25 | 69.14 | 69.14 | 67.97 | 68.55 | -0.853% | 5,326,854 | +10.649% | |
| 2025-08-22 | 66.25 | 70.70 | 66.14 | 69.14 | +4.599% | 12,430,340 | +9.705% | Div $0.455 |
| 2025-08-21 | 66.43 | 66.68 | 65.70 | 66.10 | -0.989% | 5,932,634 | +14.750% | |
| 2025-08-20 | 65.00 | 66.91 | 63.68 | 66.76 | +3.168% | 10,209,083 | +13.616% | |
| 2025-08-19 | 65.56 | 66.40 | 64.40 | 64.71 | -1.297% | 5,069,665 | +17.215% | |
| 2025-08-18 | 65.64 | 66.01 | 65.04 | 65.56 | -0.228% | 4,991,723 | +15.696% | |
| 2025-08-15 | 66.13 | 66.55 | 65.60 | 65.71 | -0.424% | 7,744,534 | +15.431% | |
| 2025-08-14 | 64.55 | 66.33 | 63.41 | 65.99 | +0.365% | 6,843,018 | +14.942% | |
| 2025-08-13 | 64.82 | 66.12 | 64.17 | 65.75 | +1.938% | 8,379,639 | +15.361% | |
| 2025-08-12 | 61.94 | 66.50 | 61.68 | 64.50 | +5.824% | 12,676,129 | +17.597% | |
| 2025-08-11 | 61.92 | 62.89 | 60.84 | 60.95 | -1.487% | 10,238,970 | +24.446% | |
| 2025-08-08 | 61.58 | 63.95 | 60.88 | 61.87 | -6.569% | 20,070,575 | +22.596% | |
| 2025-08-07 | 67.81 | 68.38 | 65.78 | 66.22 | +0.076% | 13,767,506 | +14.542% | |
| 2025-08-06 | 66.90 | 67.44 | 65.65 | 66.17 | -1.430% | 6,366,094 | +14.629% | |
| 2025-08-05 | 67.64 | 68.18 | 65.38 | 67.13 | +0.811% | 9,872,932 | +12.990% | |
| 2025-08-04 | 66.83 | 67.50 | 66.44 | 66.59 | +0.347% | 8,552,307 | +13.906% | |
| 2025-08-01 | 68.55 | 68.61 | 64.67 | 66.36 | -1.820% | 11,544,637 | +14.301% | |
| 2025-07-31 | 69.70 | 70.06 | 66.81 | 67.59 | -3.841% | 15,369,562 | +12.221% | |
| 2025-07-30 | 70.92 | 71.10 | 69.48 | 70.29 | -0.552% | 6,430,760 | +7.910% | |
| 2025-07-29 | 71.03 | 71.54 | 69.83 | 70.68 | +0.213% | 5,449,068 | +7.315% | |
| 2025-07-28 | 69.71 | 71.08 | 69.34 | 70.53 | +1.907% | 6,765,045 | +7.543% | |
| 2025-07-25 | 67.77 | 69.27 | 67.67 | 69.21 | +2.065% | 8,354,555 | +9.594% | |
| 2025-07-24 | 68.92 | 69.42 | 66.73 | 67.81 | -3.473% | 13,363,750 | +11.857% | |
| 2025-07-23 | 70.70 | 71.75 | 68.20 | 70.25 | -6.657% | 19,476,755 | +7.972% | |
| 2025-07-22 | 73.41 | 75.56 | 73.09 | 75.26 | +1.909% | 8,819,430 | +0.784% | |
| 2025-07-21 | 75.15 | 76.09 | 73.80 | 73.85 | -1.244% | 6,153,715 | +2.708% | |
| 2025-07-18 | 75.18 | 75.63 | 74.05 | 74.78 | +0.646% | 5,239,429 | +1.431% | |
| 2025-07-17 | 74.22 | 74.55 | 73.42 | 74.30 | -0.175% | 6,255,515 | +2.086% | |
| 2025-07-16 | 72.90 | 74.44 | 72.06 | 74.43 | +1.805% | 7,036,553 | +1.908% | |
| 2025-07-15 | 75.02 | 75.40 | 73.08 | 73.11 | -1.269% | 6,016,548 | +3.748% | |
| 2025-07-14 | 73.58 | 74.47 | 72.78 | 74.05 | -0.684% | 5,756,188 | +2.431% | |
| 2025-07-11 | 74.03 | 75.06 | 73.72 | 74.56 | -0.693% | 4,885,943 | +1.730% | |
| 2025-07-10 | 75.60 | 77.20 | 74.99 | 75.08 | +0.536% | 7,550,480 | +1.026% | |
| 2025-07-09 | 74.39 | 75.58 | 73.90 | 74.68 | +0.161% | 6,484,478 | +1.567% | |
| 2025-07-08 | 72.70 | 75.75 | 72.29 | 74.56 | +4.309% | 11,350,568 | +1.730% | |
| 2025-07-07 | 72.96 | 73.56 | 71.11 | 71.48 | -2.163% | 7,790,525 | +6.114% | |
| 2025-07-03 | 73.83 | 74.40 | 72.94 | 73.06 | -0.137% | 3,810,249 | +3.819% | |
| 2025-07-02 | 71.51 | 73.52 | 70.98 | 73.16 | +2.065% | 8,245,527 | +3.677% | |
| 2025-07-01 | 69.46 | 72.50 | 69.32 | 71.68 | +1.862% | 8,034,499 | +5.818% | |
| 2025-06-30 | 70.63 | 70.77 | 69.50 | 70.37 | -0.170% | 5,861,679 | +7.787% | |
| 2025-06-27 | 71.05 | 71.53 | 69.78 | 70.49 | -0.410% | 6,885,575 | +7.604% | |
| 2025-06-26 | 71.65 | 71.85 | 70.68 | 70.78 | -1.145% | 7,060,669 | +7.163% | |
| 2025-06-25 | 70.30 | 71.68 | 69.34 | 71.60 | +1.661% | 7,586,594 | +5.936% | |
| 2025-06-24 | 69.80 | 71.33 | 69.63 | 70.43 | +2.698% | 8,422,170 | +7.696% | |
| 2025-06-23 | 69.06 | 70.63 | 67.97 | 68.58 | -0.565% | 7,497,952 | +10.601% | |
| 2025-06-20 | 69.49 | 69.68 | 67.38 | 68.97 | +1.397% | 19,067,440 | +9.975% | |
| 2025-06-18 | 68.00 | 69.31 | 67.54 | 68.02 | +0.488% | 5,642,795 | +11.511% | |
| 2025-06-17 | 67.58 | 68.75 | 67.24 | 67.69 | -0.733% | 6,922,853 | +12.055% | |
| 2025-06-16 | 66.75 | 68.36 | 66.48 | 68.19 | +3.743% | 9,211,780 | +11.233% | |
| 2025-06-13 | 66.54 | 67.33 | 65.50 | 65.73 | -3.239% | 9,841,400 | +15.396% | |
| 2025-06-12 | 68.69 | 69.19 | 67.69 | 67.93 | -2.399% | 7,700,287 | +11.659% | |
| 2025-06-11 | 70.23 | 71.01 | 68.84 | 69.60 | +0.014% | 12,731,484 | +8.980% | |
| 2025-06-10 | 68.46 | 70.57 | 67.66 | 69.59 | +2.263% | 12,064,754 | +8.996% | |
| 2025-06-09 | 66.03 | 68.61 | 65.91 | 68.05 | +4.291% | 11,974,568 | +11.462% | |
| 2025-06-06 | 65.69 | 66.06 | 65.09 | 65.25 | +1.367% | 8,884,601 | +16.245% | |
| 2025-06-05 | 65.00 | 66.37 | 63.63 | 64.37 | -0.464% | 11,876,004 | +17.834% | |
| 2025-06-04 | 64.35 | 65.28 | 63.05 | 64.67 | +1.300% | 9,193,257 | +17.288% | |
| 2025-06-03 | 60.42 | 64.08 | 59.89 | 63.84 | +6.400% | 16,322,953 | +18.813% | |
| 2025-06-02 | 57.69 | 60.29 | 57.43 | 60.00 | +3.377% | 9,310,240 | +26.417% | |
| 2025-05-30 | 58.23 | 58.63 | 56.62 | 58.04 | -0.120% | 10,845,639 | +30.686% | |
| 2025-05-29 | 59.04 | 59.59 | 57.38 | 58.11 | +1.131% | 6,574,856 | +30.528% | |
| 2025-05-28 | 58.86 | 59.09 | 57.40 | 57.46 | -2.079% | 8,292,903 | +32.005% | |
| 2025-05-27 | 57.42 | 59.52 | 56.75 | 58.68 | +4.431% | 11,214,256 | +29.260% | |
| 2025-05-23 | 55.99 | 56.32 | 54.54 | 56.19 | -3.204% | 10,093,907 | +34.988% | |
| 2025-05-22 | 59.25 | 59.78 | 57.56 | 58.05 | -2.025% | 11,530,576 | +30.663% | Div $0.455 |
| 2025-05-21 | 59.82 | 61.41 | 58.88 | 59.25 | -2.549% | 7,244,242 | +28.017% | |
| 2025-05-20 | 60.00 | 60.91 | 59.79 | 60.80 | +0.380% | 6,145,534 | +24.753% | |
| 2025-05-19 | 59.63 | 61.05 | 59.39 | 60.57 | -1.046% | 8,220,223 | +25.227% | |
| 2025-05-16 | 60.67 | 61.22 | 60.13 | 61.21 | +0.674% | 6,589,290 | +23.918% | |
| 2025-05-15 | 60.31 | 61.35 | 59.30 | 60.80 | +0.247% | 8,416,678 | +24.753% | |
| 2025-05-14 | 62.00 | 62.08 | 60.26 | 60.65 | -2.648% | 10,608,076 | +25.062% | |
| 2025-05-13 | 60.95 | 63.12 | 60.60 | 62.30 | +2.198% | 10,992,812 | +21.750% | |
| 2025-05-12 | 59.99 | 62.49 | 59.34 | 60.96 | +10.175% | 20,947,308 | +24.426% | |
| 2025-05-09 | 55.74 | 58.06 | 53.83 | 55.33 | +12.597% | 21,360,894 | +37.087% | |
| 2025-05-08 | 48.93 | 50.26 | 48.56 | 49.14 | +2.205% | 11,279,063 | +54.355% | |
| 2025-05-07 | 47.66 | 48.40 | 46.92 | 48.08 | 0.000% | 9,566,091 | +57.758% |