MKSI
MKS Inc. Common Stock
stockNASDAQ
Market OpenNov 6, 2026 11:53:20 AM EST
189.84USD+7.363%(+13.02)539,018
Pre-marketNov 6, 2026 9:27:30 AM EST
196.91USD+11.362%(+20.09)
MKSI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 195.32 | 196.25 | 184.32 | 189.84 | +7.363% | 539,018 | 0.000% | |
| 2026-11-05 | 190.03 | 194.90 | 173.13 | 176.82 | -9.300% | 3,481,084 | +7.363% | |
| 2026-11-04 | 200.20 | 204.79 | 190.55 | 194.95 | -4.986% | 2,498,472 | -2.621% | |
| 2026-11-03 | 205.35 | 213.41 | 202.90 | 205.18 | +4.396% | 1,655,056 | -7.476% | |
| 2026-11-02 | 204.31 | 207.87 | 195.71 | 196.54 | -2.722% | 1,294,781 | -3.409% | |
| 2026-10-30 | 200.99 | 206.84 | 196.20 | 202.04 | -6.537% | 1,384,855 | -6.038% | |
| 2026-10-29 | 216.66 | 222.30 | 214.50 | 216.17 | -0.948% | 769,994 | -12.180% | |
| 2026-10-28 | 218.68 | 220.41 | 214.35 | 218.24 | +2.866% | 972,915 | -13.013% | |
| 2026-10-27 | 206.78 | 212.71 | 204.09 | 212.16 | +4.884% | 1,010,880 | -10.520% | |
| 2026-10-26 | 198.75 | 205.33 | 197.03 | 202.28 | +2.915% | 1,051,788 | -6.150% | |
| 2026-10-23 | 193.99 | 200.19 | 192.01 | 196.55 | +0.224% | 1,146,075 | -3.414% | |
| 2026-10-22 | 204.01 | 205.18 | 193.21 | 196.11 | -9.250% | 2,561,438 | -3.197% | |
| 2026-10-21 | 220.69 | 220.69 | 213.19 | 216.10 | +2.349% | 1,354,081 | -12.152% | |
| 2026-10-20 | 210.56 | 216.82 | 205.62 | 211.14 | -1.982% | 1,159,538 | -10.088% | |
| 2026-10-19 | 221.51 | 223.49 | 215.09 | 215.41 | +0.270% | 1,349,230 | -11.870% | |
| 2026-10-16 | 224.40 | 225.79 | 213.95 | 214.83 | -5.991% | 1,601,472 | -11.632% | |
| 2026-10-15 | 224.32 | 230.57 | 212.35 | 228.52 | -2.550% | 2,565,727 | -16.926% | |
| 2026-10-14 | 241.02 | 244.54 | 232.20 | 234.50 | -5.275% | 1,684,150 | -19.045% | |
| 2026-10-13 | 242.35 | 249.52 | 238.14 | 247.56 | -0.940% | 1,685,117 | -23.316% | |
| 2026-10-12 | 261.18 | 261.18 | 249.81 | 249.91 | -5.516% | 1,365,007 | -24.037% | |
| 2026-10-09 | 266.09 | 267.96 | 256.64 | 264.50 | +1.582% | 636,480 | -28.227% | |
| 2026-10-08 | 266.69 | 274.07 | 257.60 | 260.38 | -4.675% | 1,275,373 | -27.091% | |
| 2026-10-07 | 271.72 | 274.99 | 269.11 | 273.15 | -2.935% | 1,014,275 | -30.500% | |
| 2026-10-06 | 285.40 | 286.38 | 276.56 | 281.41 | +0.324% | 1,055,884 | -32.540% | |
| 2026-10-05 | 279.79 | 284.21 | 273.60 | 280.50 | +0.484% | 1,125,352 | -32.321% | |
| 2026-10-02 | 284.10 | 284.63 | 278.91 | 279.15 | +2.916% | 1,349,405 | -31.994% | |
| 2026-10-01 | 265.57 | 275.48 | 262.77 | 271.24 | +2.216% | 1,336,908 | -30.010% | |
| 2026-09-30 | 267.82 | 268.00 | 260.23 | 265.36 | -0.248% | 751,302 | -28.459% | |
| 2026-09-29 | 264.18 | 266.28 | 261.36 | 266.02 | +2.957% | 807,536 | -28.637% | |
| 2026-09-28 | 259.56 | 259.69 | 251.19 | 258.38 | -0.936% | 1,095,216 | -26.527% | |
| 2026-09-25 | 261.01 | 262.66 | 257.90 | 260.82 | +1.101% | 683,394 | -27.214% | |
| 2026-09-24 | 256.64 | 259.81 | 254.21 | 257.98 | -1.804% | 695,452 | -26.413% | |
| 2026-09-23 | 260.37 | 263.78 | 253.41 | 262.72 | +0.903% | 1,534,323 | -27.741% | |
| 2026-09-22 | 253.50 | 260.66 | 252.60 | 260.37 | +1.343% | 2,709,586 | -27.088% | |
| 2026-09-21 | 258.20 | 259.00 | 251.79 | 256.92 | +1.920% | 948,161 | -26.109% | |
| 2026-09-18 | 244.03 | 252.38 | 243.00 | 252.08 | +4.933% | 2,231,364 | -24.691% | |
| 2026-09-17 | 245.50 | 250.84 | 238.44 | 240.23 | +2.104% | 1,026,777 | -20.976% | |
| 2026-09-16 | 237.80 | 240.48 | 232.03 | 235.28 | +1.633% | 960,065 | -19.313% | |
| 2026-09-15 | 242.60 | 242.60 | 228.46 | 231.50 | -3.247% | 1,632,355 | -17.996% | |
| 2026-09-14 | 248.32 | 250.49 | 238.29 | 239.27 | -10.490% | 1,175,742 | -20.659% | |
| 2026-09-11 | 267.86 | 270.29 | 264.74 | 267.31 | +2.089% | 1,247,889 | -28.981% | |
| 2026-09-10 | 260.83 | 265.60 | 258.79 | 261.84 | -2.317% | 961,346 | -27.498% | |
| 2026-09-09 | 262.34 | 269.78 | 262.34 | 268.05 | +0.960% | 1,201,870 | -29.177% | |
| 2026-09-08 | 264.06 | 270.17 | 260.35 | 265.50 | +1.994% | 1,752,639 | -28.497% | |
| 2026-09-04 | 255.14 | 260.94 | 253.97 | 260.31 | +4.270% | 1,689,425 | -27.072% | |
| 2026-09-03 | 247.10 | 250.78 | 241.51 | 249.65 | -0.688% | 1,137,005 | -23.958% | |
| 2026-09-02 | 247.30 | 252.98 | 245.90 | 251.38 | +2.005% | 1,089,963 | -24.481% | |
| 2026-09-01 | 250.96 | 252.09 | 243.72 | 246.44 | -3.825% | 1,644,233 | -22.967% | |
| 2026-08-31 | 258.38 | 259.38 | 254.48 | 256.24 | +0.188% | 977,647 | -25.913% | |
| 2026-08-28 | 268.08 | 269.36 | 255.14 | 255.76 | -5.620% | 1,407,551 | -25.774% | |
| 2026-08-27 | 279.03 | 282.56 | 268.44 | 270.99 | -0.280% | 792,101 | -29.946% | |
| 2026-08-26 | 270.12 | 275.17 | 266.52 | 271.75 | +0.470% | 1,703,555 | -30.142% | |
| 2026-08-25 | 274.93 | 274.93 | 266.25 | 270.48 | +0.528% | 1,157,628 | -29.814% | Div $0.250 |
| 2026-08-24 | 271.50 | 274.00 | 264.54 | 269.06 | -3.601% | 1,884,336 | -29.443% | |
| 2026-08-21 | 282.60 | 285.47 | 274.88 | 279.11 | -0.983% | 928,027 | -31.984% | |
| 2026-08-20 | 280.91 | 284.54 | 274.31 | 281.88 | +0.099% | 1,113,252 | -32.652% | |
| 2026-08-19 | 304.16 | 304.16 | 278.23 | 281.60 | -6.208% | 1,535,868 | -32.585% | |
| 2026-08-18 | 303.87 | 309.14 | 294.68 | 300.24 | -6.391% | 1,426,297 | -36.771% | |
| 2026-08-17 | 315.42 | 325.24 | 313.11 | 320.74 | +3.221% | 1,172,575 | -40.812% | |
| 2026-08-14 | 302.01 | 312.08 | 302.01 | 310.73 | +1.450% | 1,178,613 | -38.905% | |
| 2026-08-13 | 306.99 | 316.38 | 305.56 | 306.29 | -0.176% | 946,847 | -38.020% | |
| 2026-08-12 | 312.90 | 317.00 | 305.55 | 306.83 | +4.229% | 1,210,822 | -38.129% | |
| 2026-08-11 | 299.03 | 300.71 | 290.75 | 294.38 | +0.694% | 698,760 | -35.512% | |
| 2026-08-10 | 304.92 | 309.84 | 292.09 | 292.35 | -4.144% | 1,068,534 | -35.064% | |
| 2026-08-07 | 301.18 | 310.43 | 298.00 | 304.99 | +4.696% | 1,269,658 | -37.755% | |
| 2026-08-06 | 291.02 | 309.67 | 285.58 | 291.31 | -6.959% | 2,840,273 | -34.832% | |
| 2026-08-05 | 319.23 | 329.35 | 311.86 | 313.10 | -2.388% | 2,366,181 | -39.368% | |
| 2026-08-04 | 327.27 | 329.34 | 320.45 | 320.76 | +3.478% | 2,892,303 | -40.816% | |
| 2026-08-03 | 288.31 | 313.46 | 288.31 | 309.98 | +4.212% | 1,404,672 | -38.757% | |
| 2026-07-31 | 310.00 | 314.69 | 294.15 | 297.45 | +1.415% | 1,143,075 | -36.178% | |
| 2026-07-30 | 288.80 | 297.57 | 284.78 | 293.30 | +13.854% | 3,027,600 | -35.274% | |
| 2026-07-29 | 280.97 | 290.51 | 256.16 | 257.61 | -9.709% | 2,510,385 | -26.307% | |
| 2026-07-28 | 296.31 | 296.91 | 277.01 | 285.31 | -9.626% | 1,990,201 | -33.462% | |
| 2026-07-27 | 330.15 | 334.00 | 298.38 | 315.70 | -4.095% | 1,391,386 | -39.867% | |
| 2026-07-24 | 341.09 | 345.13 | 326.07 | 329.18 | -4.668% | 849,717 | -42.329% | |
| 2026-07-23 | 338.49 | 348.43 | 336.74 | 345.30 | +0.133% | 752,097 | -45.022% | |
| 2026-07-22 | 330.74 | 349.01 | 328.43 | 344.84 | -0.174% | 801,307 | -44.948% | |
| 2026-07-21 | 347.28 | 347.45 | 333.72 | 345.44 | +6.525% | 1,106,515 | -45.044% | |
| 2026-07-20 | 330.88 | 338.98 | 322.75 | 324.28 | -0.126% | 812,898 | -41.458% | |
| 2026-07-17 | 315.02 | 330.61 | 307.10 | 324.69 | -2.202% | 1,893,434 | -41.532% | |
| 2026-07-16 | 336.12 | 349.07 | 327.38 | 332.00 | -6.162% | 1,112,183 | -42.819% | |
| 2026-07-15 | 366.49 | 374.12 | 336.76 | 353.80 | -1.292% | 1,403,157 | -46.343% | |
| 2026-07-14 | 373.21 | 373.21 | 353.20 | 358.43 | +1.818% | 823,344 | -47.036% | |
| 2026-07-13 | 352.51 | 358.48 | 346.07 | 352.03 | -4.490% | 851,882 | -46.073% | |
| 2026-07-10 | 357.94 | 371.44 | 355.00 | 368.58 | -0.054% | 862,770 | -48.494% | |
| 2026-07-09 | 370.14 | 380.50 | 366.27 | 368.78 | +5.550% | 1,257,065 | -48.522% | |
| 2026-07-08 | 341.50 | 358.21 | 341.50 | 349.39 | -0.051% | 1,228,277 | -45.665% | |
| 2026-07-07 | 342.86 | 353.00 | 329.01 | 349.57 | -5.024% | 1,886,574 | -45.693% | |
| 2026-07-06 | 375.84 | 385.58 | 364.67 | 368.06 | +0.684% | 1,277,801 | -48.421% | |
| 2026-07-02 | 408.00 | 408.92 | 355.08 | 365.56 | -11.067% | 2,168,108 | -48.069% | |
| 2026-07-01 | 424.61 | 428.96 | 406.68 | 411.05 | -7.588% | 1,536,011 | -53.816% | |
| 2026-06-30 | 425.78 | 447.62 | 418.48 | 444.80 | +6.923% | 2,230,536 | -57.320% | |
| 2026-06-29 | 393.18 | 419.95 | 384.74 | 416.00 | +7.048% | 2,105,904 | -54.365% | |
| 2026-06-26 | 394.14 | 401.05 | 385.00 | 388.61 | -5.289% | 2,025,794 | -51.149% | |
| 2026-06-25 | 408.00 | 414.64 | 383.38 | 410.31 | +7.518% | 2,437,822 | -53.733% | |
| 2026-06-24 | 390.54 | 395.75 | 376.83 | 381.62 | -1.940% | 1,804,664 | -50.254% | |
| 2026-06-23 | 388.69 | 394.47 | 382.56 | 389.17 | -7.464% | 1,641,093 | -51.219% | |
| 2026-06-22 | 413.50 | 421.58 | 407.00 | 420.56 | +3.492% | 1,547,005 | -54.860% | |
| 2026-06-18 | 386.56 | 408.87 | 382.00 | 406.37 | +9.457% | 2,127,040 | -53.284% | |
| 2026-06-17 | 383.99 | 386.01 | 369.85 | 371.26 | +1.351% | 1,196,916 | -48.866% | |
| 2026-06-16 | 375.00 | 379.99 | 365.36 | 366.31 | -2.401% | 1,090,149 | -48.175% | |
| 2026-06-15 | 367.88 | 377.66 | 367.88 | 375.32 | +5.519% | 915,164 | -49.419% | |
| 2026-06-12 | 345.32 | 359.35 | 341.45 | 355.69 | +3.003% | 961,425 | -46.628% | |
| 2026-06-11 | 326.74 | 347.27 | 326.10 | 345.32 | +9.254% | 1,005,553 | -45.025% | |
| 2026-06-10 | 317.42 | 333.69 | 310.36 | 316.07 | -1.524% | 1,270,124 | -39.937% | |
| 2026-06-09 | 320.44 | 332.00 | 298.00 | 320.96 | +2.842% | 1,205,405 | -40.852% | |
| 2026-06-08 | 314.99 | 339.92 | 309.02 | 312.09 | +3.461% | 1,099,657 | -39.171% | |
| 2026-06-05 | 315.23 | 318.88 | 300.11 | 301.65 | -8.655% | 955,720 | -37.066% | |
| 2026-06-04 | 321.01 | 335.83 | 318.01 | 330.23 | -1.468% | 679,273 | -42.513% | |
| 2026-06-03 | 339.40 | 341.81 | 326.81 | 335.15 | +1.144% | 716,706 | -43.357% | Div $0.250 |
| 2026-06-02 | 324.36 | 334.49 | 320.38 | 331.36 | +4.326% | 1,125,570 | -42.709% | |
| 2026-06-01 | 318.02 | 319.31 | 309.46 | 317.62 | -2.048% | 1,037,103 | -40.230% | |
| 2026-05-29 | 325.99 | 329.75 | 317.16 | 324.26 | +0.263% | 1,204,481 | -41.454% | |
| 2026-05-28 | 327.41 | 330.25 | 316.35 | 323.41 | -1.402% | 1,106,910 | -41.301% | |
| 2026-05-27 | 338.58 | 339.00 | 321.44 | 328.01 | -1.826% | 911,292 | -42.124% | |
| 2026-05-26 | 330.50 | 334.80 | 326.45 | 334.11 | +4.207% | 861,071 | -43.180% | |
| 2026-05-22 | 315.48 | 322.00 | 311.75 | 320.62 | +2.382% | 835,817 | -40.790% | |
| 2026-05-21 | 311.51 | 314.04 | 307.18 | 313.16 | +0.530% | 1,361,719 | -39.379% | |
| 2026-05-20 | 302.00 | 312.74 | 300.09 | 311.51 | +5.941% | 1,129,952 | -39.058% | |
| 2026-05-19 | 289.56 | 294.26 | 280.83 | 294.04 | -0.561% | 1,529,544 | -35.437% | |
| 2026-05-18 | 314.51 | 315.12 | 290.00 | 295.70 | -2.464% | 1,486,354 | -35.800% | |
| 2026-05-15 | 301.43 | 304.71 | 295.08 | 303.17 | -3.391% | 1,214,573 | -37.382% | |
| 2026-05-14 | 317.31 | 317.43 | 308.51 | 313.81 | -1.103% | 984,259 | -39.505% | |
| 2026-05-13 | 318.99 | 321.52 | 311.66 | 317.31 | +1.793% | 923,780 | -40.172% | |
| 2026-05-12 | 312.78 | 313.38 | 298.15 | 311.72 | -2.499% | 1,480,110 | -39.099% | |
| 2026-05-11 | 313.47 | 321.65 | 313.47 | 319.71 | +2.075% | 1,227,048 | -40.621% | |
| 2026-05-08 | 318.70 | 324.42 | 308.83 | 313.21 | +4.129% | 1,736,812 | -39.389% | |
| 2026-05-07 | 316.17 | 326.83 | 295.77 | 300.79 | +2.390% | 2,327,555 | -36.886% | |
| 2026-05-06 | 294.92 | 294.92 | 280.50 | 293.77 | +2.128% | 2,303,435 | -35.378% | |
| 2026-05-05 | 297.02 | 298.00 | 280.18 | 287.65 | -1.331% | 1,537,423 | -34.003% | |
| 2026-05-04 | 277.72 | 292.12 | 277.55 | 291.53 | +4.349% | 1,908,902 | -34.881% | |
| 2026-05-01 | 282.98 | 285.67 | 275.04 | 279.38 | -1.540% | 1,300,899 | -32.050% | |
| 2026-04-30 | 270.18 | 284.14 | 263.73 | 283.75 | +6.898% | 1,632,573 | -33.096% | |
| 2026-04-29 | 273.88 | 278.91 | 261.23 | 265.44 | -0.918% | 796,664 | -28.481% | |
| 2026-04-28 | 268.88 | 277.00 | 264.45 | 267.90 | -3.758% | 1,078,301 | -29.138% | |
| 2026-04-27 | 282.57 | 283.61 | 267.94 | 278.36 | -0.932% | 817,406 | -31.801% | |
| 2026-04-24 | 290.00 | 294.05 | 279.38 | 280.98 | +0.150% | 845,450 | -32.436% | |
| 2026-04-23 | 280.28 | 287.00 | 272.97 | 280.56 | +0.758% | 1,208,149 | -32.335% | |
| 2026-04-22 | 280.97 | 282.62 | 266.85 | 278.45 | +1.709% | 1,704,302 | -31.823% | |
| 2026-04-21 | 283.57 | 289.49 | 271.19 | 273.77 | -2.201% | 957,267 | -30.657% | |
| 2026-04-20 | 279.01 | 285.82 | 278.00 | 279.93 | +0.481% | 915,709 | -32.183% | |
| 2026-04-17 | 277.17 | 281.77 | 275.00 | 278.59 | +3.224% | 947,849 | -31.857% | |
| 2026-04-16 | 267.92 | 272.50 | 263.00 | 269.89 | +0.331% | 1,372,385 | -29.660% | |
| 2026-04-15 | 269.57 | 272.92 | 261.89 | 269.00 | -1.879% | 784,453 | -29.428% | |
| 2026-04-14 | 275.97 | 277.94 | 269.95 | 274.15 | +0.355% | 1,001,709 | -30.753% | |
| 2026-04-13 | 266.64 | 273.55 | 265.28 | 273.18 | +1.641% | 561,025 | -30.507% | |
| 2026-04-10 | 268.26 | 272.71 | 266.00 | 268.77 | +2.097% | 787,838 | -29.367% | |
| 2026-04-09 | 255.22 | 267.06 | 255.22 | 263.25 | +2.828% | 1,058,469 | -27.886% | |
| 2026-04-08 | 256.99 | 260.99 | 250.00 | 256.01 | +7.490% | 1,569,978 | -25.847% | |
| 2026-04-07 | 233.96 | 241.90 | 232.92 | 238.17 | +0.502% | 811,284 | -20.292% | |
| 2026-04-06 | 236.11 | 240.82 | 233.12 | 236.98 | +0.989% | 523,479 | -19.892% | |
| 2026-04-02 | 222.42 | 241.11 | 222.42 | 234.66 | -0.551% | 885,252 | -19.100% | |
| 2026-04-01 | 234.57 | 240.00 | 233.10 | 235.96 | +2.676% | 1,014,749 | -19.546% | |
| 2026-03-31 | 217.46 | 231.16 | 215.00 | 229.81 | +9.189% | 1,235,771 | -17.393% | |
| 2026-03-30 | 227.97 | 227.97 | 208.47 | 210.47 | -5.695% | 1,250,461 | -9.802% | |
| 2026-03-27 | 222.08 | 228.57 | 221.16 | 223.18 | -0.862% | 722,009 | -14.939% | |
| 2026-03-26 | 237.00 | 239.21 | 224.04 | 225.12 | -7.617% | 1,111,342 | -15.672% | |
| 2026-03-25 | 244.64 | 245.70 | 236.00 | 243.68 | +0.049% | 741,518 | -22.095% | |
| 2026-03-24 | 231.49 | 247.90 | 229.08 | 243.56 | +3.634% | 895,859 | -22.056% | |
| 2026-03-23 | 234.87 | 243.50 | 232.61 | 235.02 | +3.474% | 823,463 | -19.224% | |
| 2026-03-20 | 235.70 | 237.95 | 222.10 | 227.13 | -4.104% | 1,882,595 | -16.418% | |
| 2026-03-19 | 224.32 | 239.36 | 220.14 | 236.85 | +1.482% | 1,495,375 | -19.848% | |
| 2026-03-18 | 231.21 | 235.25 | 228.23 | 233.39 | +1.966% | 1,280,011 | -18.660% | |
| 2026-03-17 | 223.20 | 230.62 | 220.74 | 228.89 | +3.122% | 1,052,894 | -17.061% | |
| 2026-03-16 | 218.99 | 227.46 | 217.92 | 221.96 | +3.987% | 1,522,763 | -14.471% | |
| 2026-03-13 | 216.69 | 224.72 | 212.08 | 213.45 | -0.019% | 757,418 | -11.061% | |
| 2026-03-12 | 218.93 | 220.71 | 211.09 | 213.49 | -4.807% | 1,527,150 | -11.078% | |
| 2026-03-11 | 222.97 | 230.97 | 221.50 | 224.27 | -0.448% | 1,051,230 | -15.352% | |
| 2026-03-10 | 220.33 | 233.42 | 220.09 | 225.28 | +3.169% | 1,221,719 | -15.732% | |
| 2026-03-09 | 203.88 | 220.54 | 200.50 | 218.36 | +3.981% | 2,051,404 | -13.061% | |
| 2026-03-06 | 220.33 | 224.29 | 208.95 | 210.00 | -8.874% | 1,783,188 | -9.600% | |
| 2026-03-05 | 230.03 | 238.35 | 223.19 | 230.45 | -2.032% | 1,333,086 | -17.622% | |
| 2026-03-04 | 237.16 | 239.98 | 231.62 | 235.23 | +1.148% | 1,137,857 | -19.296% | |
| 2026-03-03 | 235.64 | 239.26 | 228.56 | 232.56 | -4.790% | 1,407,639 | -18.369% | |
| 2026-03-02 | 239.44 | 246.98 | 238.00 | 244.26 | -0.082% | 1,069,240 | -22.280% | |
| 2026-02-27 | 239.00 | 245.00 | 237.91 | 244.46 | -0.090% | 1,860,450 | -22.343% | |
| 2026-02-26 | 255.01 | 256.77 | 238.88 | 244.68 | -4.388% | 2,139,584 | -22.413% | |
| 2026-02-25 | 256.68 | 258.86 | 252.33 | 255.91 | +1.790% | 1,097,613 | -25.818% | |
| 2026-02-24 | 255.00 | 258.00 | 249.06 | 251.41 | -0.907% | 1,359,577 | -24.490% | |
| 2026-02-23 | 258.98 | 260.68 | 248.62 | 253.71 | -2.144% | 895,620 | -25.174% | Div $0.250 |
| 2026-02-20 | 247.55 | 263.36 | 247.00 | 259.27 | +4.091% | 1,950,303 | -26.779% | |
| 2026-02-19 | 251.86 | 254.76 | 245.15 | 249.08 | -0.511% | 1,447,555 | -23.784% | |
| 2026-02-18 | 243.38 | 261.00 | 242.20 | 250.36 | -4.784% | 3,024,165 | -24.173% | |
| 2026-02-17 | 257.68 | 269.91 | 253.20 | 262.94 | +0.844% | 3,505,054 | -27.801% | |
| 2026-02-13 | 249.25 | 263.90 | 248.56 | 260.74 | +4.539% | 1,663,036 | -27.192% | |
| 2026-02-12 | 261.01 | 264.44 | 247.50 | 249.42 | -3.717% | 1,341,617 | -23.887% | |
| 2026-02-11 | 257.90 | 266.08 | 252.39 | 259.05 | +2.586% | 2,237,149 | -26.717% | |
| 2026-02-10 | 258.35 | 259.70 | 246.10 | 252.52 | +0.766% | 1,641,006 | -24.822% | |
| 2026-02-09 | 241.71 | 251.99 | 239.35 | 250.60 | +3.145% | 1,336,271 | -24.246% | |
| 2026-02-06 | 231.91 | 244.06 | 231.34 | 242.96 | +7.111% | 1,510,340 | -21.864% | |
| 2026-02-05 | 216.77 | 230.36 | 213.49 | 226.83 | +3.105% | 1,785,184 | -16.307% | |
| 2026-02-04 | 232.26 | 237.93 | 212.91 | 220.00 | -4.173% | 2,359,266 | -13.709% | |
| 2026-02-03 | 239.76 | 241.18 | 225.82 | 229.58 | -1.708% | 1,941,500 | -17.310% | |
| 2026-02-02 | 231.71 | 242.18 | 228.00 | 233.57 | -0.782% | 3,559,951 | -18.722% | |
| 2026-01-30 | 238.95 | 245.96 | 233.09 | 235.41 | -3.473% | 1,518,378 | -19.358% | |
| 2026-01-29 | 238.64 | 246.35 | 235.86 | 243.88 | +3.317% | 2,638,582 | -22.158% | |
| 2026-01-28 | 233.62 | 239.39 | 231.34 | 236.05 | +2.809% | 2,885,270 | -19.576% | |
| 2026-01-27 | 221.16 | 232.81 | 220.50 | 229.60 | +4.984% | 2,247,140 | -17.317% | |
| 2026-01-26 | 217.73 | 220.49 | 215.17 | 218.70 | +0.756% | 1,048,828 | -13.196% | |
| 2026-01-23 | 223.00 | 223.00 | 214.08 | 217.06 | -2.664% | 1,317,823 | -12.540% | |
| 2026-01-22 | 230.33 | 233.11 | 216.31 | 223.00 | +1.028% | 1,890,157 | -14.870% | |
| 2026-01-21 | 215.96 | 221.07 | 210.91 | 220.73 | +4.780% | 1,957,744 | -13.994% | |
| 2026-01-20 | 200.44 | 212.59 | 200.00 | 210.66 | +3.270% | 1,799,516 | -9.883% | |
| 2026-01-16 | 209.37 | 210.42 | 200.14 | 203.99 | -0.619% | 1,611,992 | -6.937% | |
| 2026-01-15 | 205.00 | 211.08 | 202.32 | 205.26 | +7.861% | 2,054,266 | -7.512% | |
| 2026-01-14 | 190.86 | 192.82 | 186.58 | 190.30 | -1.542% | 845,013 | -0.242% | |
| 2026-01-13 | 187.85 | 193.39 | 185.00 | 193.28 | +3.959% | 1,132,668 | -1.780% | |
| 2026-01-12 | 183.40 | 188.71 | 183.40 | 185.92 | -0.086% | 610,021 | +2.108% | |
| 2026-01-09 | 180.68 | 186.71 | 180.51 | 186.08 | +3.967% | 626,775 | +2.021% | |
| 2026-01-08 | 181.00 | 181.00 | 174.09 | 178.98 | -2.314% | 532,084 | +6.068% | |
| 2026-01-07 | 180.31 | 183.33 | 179.57 | 183.22 | -0.153% | 646,769 | +3.613% | |
| 2026-01-06 | 177.34 | 185.09 | 177.34 | 183.50 | +4.149% | 1,045,977 | +3.455% | |
| 2026-01-05 | 172.05 | 176.37 | 170.76 | 176.19 | +4.651% | 1,062,445 | +7.747% | |
| 2026-01-02 | 164.54 | 169.54 | 164.54 | 168.36 | +5.357% | 881,491 | +12.758% | |
| 2025-12-31 | 162.11 | 162.43 | 159.56 | 159.80 | -1.248% | 536,137 | +18.798% | |
| 2025-12-30 | 163.15 | 163.84 | 161.60 | 161.82 | -0.608% | 417,294 | +17.316% | |
| 2025-12-29 | 162.04 | 163.70 | 160.74 | 162.81 | -0.840% | 332,834 | +16.602% | |
| 2025-12-26 | 164.45 | 164.87 | 162.68 | 164.19 | +0.483% | 285,211 | +15.622% | |
| 2025-12-24 | 163.06 | 164.40 | 161.13 | 163.40 | +0.295% | 197,067 | +16.181% | |
| 2025-12-23 | 160.30 | 164.03 | 160.00 | 162.92 | +0.574% | 850,574 | +16.523% | |
| 2025-12-22 | 162.49 | 163.50 | 160.02 | 161.99 | +1.523% | 697,586 | +17.192% | |
| 2025-12-19 | 157.61 | 161.08 | 157.61 | 159.56 | +1.624% | 1,210,448 | +18.977% | |
| 2025-12-18 | 155.36 | 158.28 | 153.55 | 157.01 | +5.588% | 1,291,173 | +20.909% | |
| 2025-12-17 | 157.67 | 158.25 | 146.90 | 148.70 | -4.832% | 1,313,531 | +27.666% | |
| 2025-12-16 | 159.62 | 160.78 | 154.19 | 156.25 | -1.921% | 859,828 | +21.498% | |
| 2025-12-15 | 159.26 | 160.55 | 156.93 | 159.31 | +2.273% | 1,005,642 | +19.164% | |
| 2025-12-12 | 164.37 | 165.89 | 153.12 | 155.77 | -6.613% | 1,442,018 | +21.872% | |
| 2025-12-11 | 166.49 | 168.49 | 163.00 | 166.80 | -0.643% | 716,838 | +13.813% | |
| 2025-12-10 | 165.05 | 170.37 | 164.83 | 167.88 | +1.628% | 929,236 | +13.081% | |
| 2025-12-09 | 164.15 | 166.95 | 162.65 | 165.19 | +0.481% | 947,039 | +14.922% | |
| 2025-12-08 | 164.82 | 167.27 | 162.78 | 164.40 | +0.896% | 669,008 | +15.474% | |
| 2025-12-05 | 165.00 | 165.95 | 162.15 | 162.94 | -0.251% | 809,059 | +16.509% | |
| 2025-12-04 | 161.44 | 164.06 | 160.56 | 163.35 | -0.031% | 843,636 | +16.217% | |
| 2025-12-03 | 161.25 | 164.79 | 158.88 | 163.40 | +1.510% | 877,775 | +16.181% | |
| 2025-12-02 | 158.81 | 162.85 | 156.86 | 160.97 | +3.226% | 1,005,876 | +17.935% | |
| 2025-12-01 | 155.96 | 158.70 | 154.00 | 155.94 | -0.288% | 1,000,977 | +21.739% | |
| 2025-11-28 | 153.11 | 156.49 | 152.00 | 156.39 | +2.875% | 304,194 | +21.389% | |
| 2025-11-26 | 150.76 | 154.36 | 148.64 | 152.02 | +2.027% | 523,767 | +24.878% | |
| 2025-11-25 | 149.12 | 150.39 | 145.03 | 149.00 | -0.634% | 874,479 | +27.409% | |
| 2025-11-24 | 144.00 | 150.76 | 144.00 | 149.95 | +4.132% | 715,366 | +26.602% | Div $0.220 |
| 2025-11-21 | 138.24 | 144.45 | 134.74 | 144.00 | +3.979% | 823,197 | +31.833% | |
| 2025-11-20 | 149.47 | 149.47 | 137.94 | 138.49 | -3.733% | 1,185,066 | +37.078% | |
| 2025-11-19 | 142.22 | 147.29 | 141.00 | 143.86 | +2.479% | 902,870 | +31.962% | |
| 2025-11-18 | 139.29 | 144.62 | 137.03 | 140.38 | -0.939% | 821,806 | +35.233% | |
| 2025-11-17 | 141.16 | 145.17 | 138.74 | 141.71 | -0.722% | 845,373 | +33.964% | |
| 2025-11-14 | 138.76 | 146.21 | 138.36 | 142.74 | -0.951% | 830,440 | +32.997% | |
| 2025-11-13 | 151.84 | 152.50 | 140.99 | 144.11 | -5.915% | 1,244,843 | +31.733% | |
| 2025-11-12 | 156.00 | 157.03 | 151.47 | 153.17 | +0.354% | 842,575 | +23.941% | |
| 2025-11-11 | 158.03 | 158.03 | 152.00 | 152.63 | -3.946% | 855,960 | +24.379% | |
| 2025-11-10 | 158.50 | 160.18 | 154.74 | 158.90 | +2.649% | 1,248,695 | +19.471% | |
| 2025-11-07 | 152.79 | 155.79 | 145.27 | 154.80 | -0.290% | 1,522,321 | +22.636% | |
| 2025-11-06 | 147.23 | 157.23 | 146.53 | 155.25 | +10.956% | 2,012,042 | +22.280% | |
| 2025-11-05 | 139.56 | 144.31 | 138.16 | 139.92 | +1.983% | 1,621,643 | +35.678% | |
| 2025-11-04 | 139.73 | 142.11 | 136.95 | 137.20 | -5.685% | 1,165,671 | +38.367% | |
| 2025-11-03 | 143.93 | 146.81 | 142.19 | 145.47 | +1.225% | 951,758 | +30.501% | |
| 2025-10-31 | 141.00 | 144.80 | 140.00 | 143.71 | +3.158% | 994,606 | +32.099% | |
| 2025-10-30 | 141.39 | 142.73 | 138.55 | 139.31 | -1.478% | 917,466 | +36.272% | |
| 2025-10-29 | 144.00 | 146.00 | 139.85 | 141.40 | +0.655% | 1,658,601 | +34.257% | |
| 2025-10-28 | 143.54 | 143.66 | 140.26 | 140.48 | -3.124% | 769,285 | +35.137% | |
| 2025-10-27 | 146.16 | 147.31 | 144.95 | 145.01 | +1.448% | 846,342 | +30.915% | |
| 2025-10-24 | 143.00 | 146.84 | 142.00 | 142.94 | +1.628% | 923,756 | +32.811% | |
| 2025-10-23 | 132.40 | 142.34 | 132.28 | 140.65 | +4.635% | 751,229 | +34.973% | |
| 2025-10-22 | 138.68 | 141.06 | 130.72 | 134.42 | -4.484% | 1,079,953 | +41.229% | |
| 2025-10-21 | 140.49 | 141.80 | 139.52 | 140.73 | -0.600% | 628,282 | +34.897% | |
| 2025-10-20 | 137.87 | 142.33 | 137.87 | 141.58 | +3.706% | 511,384 | +34.087% | |
| 2025-10-17 | 136.16 | 137.72 | 134.61 | 136.52 | -0.893% | 660,412 | +39.057% | |
| 2025-10-16 | 138.05 | 139.10 | 135.19 | 137.75 | +0.975% | 962,505 | +37.815% | |
| 2025-10-15 | 136.21 | 137.50 | 133.86 | 136.42 | +2.819% | 1,234,709 | +39.158% | |
| 2025-10-14 | 127.83 | 135.48 | 126.92 | 132.68 | -0.263% | 668,113 | +43.081% | |
| 2025-10-13 | 129.45 | 133.77 | 127.77 | 133.03 | +9.706% | 1,031,717 | +42.705% | |
| 2025-10-10 | 134.93 | 135.50 | 120.91 | 121.26 | -9.683% | 1,546,869 | +56.556% | |
| 2025-10-09 | 133.33 | 134.71 | 130.56 | 134.26 | +0.970% | 820,010 | +41.397% | |
| 2025-10-08 | 129.84 | 134.23 | 128.38 | 132.97 | +3.206% | 1,363,731 | +42.769% | |
| 2025-10-07 | 140.56 | 140.56 | 128.71 | 128.84 | -7.622% | 1,252,155 | +47.346% | |
| 2025-10-06 | 140.63 | 142.20 | 138.40 | 139.47 | +1.168% | 1,301,400 | +36.115% | |
| 2025-10-03 | 136.62 | 140.33 | 136.28 | 137.86 | +0.967% | 1,330,300 | +37.705% | |
| 2025-10-02 | 134.65 | 137.14 | 132.67 | 136.54 | +4.007% | 1,240,227 | +39.036% | |
| 2025-10-01 | 122.14 | 131.54 | 122.14 | 131.28 | +6.068% | 1,276,804 | +44.607% | |
| 2025-09-30 | 122.43 | 124.33 | 121.73 | 123.77 | +1.335% | 1,010,494 | +53.381% | |
| 2025-09-29 | 123.73 | 123.78 | 121.97 | 122.14 | +0.271% | 727,141 | +55.428% | |
| 2025-09-26 | 122.12 | 123.71 | 120.11 | 121.81 | -0.360% | 886,152 | +55.849% | |
| 2025-09-25 | 120.59 | 123.95 | 119.62 | 122.25 | -1.364% | 1,486,035 | +55.288% | |
| 2025-09-24 | 129.23 | 129.23 | 123.60 | 123.94 | -3.564% | 1,435,065 | +53.171% | |
| 2025-09-23 | 129.00 | 130.91 | 127.07 | 128.52 | +0.485% | 1,704,680 | +47.712% | |
| 2025-09-22 | 128.81 | 131.74 | 127.78 | 127.90 | -0.560% | 1,136,624 | +48.428% | |
| 2025-09-19 | 130.00 | 131.00 | 126.37 | 128.62 | -1.001% | 5,743,636 | +47.598% | |
| 2025-09-18 | 124.00 | 132.44 | 123.80 | 129.92 | +8.774% | 2,366,160 | +46.121% | |
| 2025-09-17 | 118.32 | 122.12 | 115.74 | 119.44 | +0.921% | 1,593,135 | +58.942% | |
| 2025-09-16 | 118.11 | 119.23 | 116.39 | 118.35 | +1.693% | 1,183,703 | +60.406% | |
| 2025-09-15 | 115.54 | 118.21 | 114.89 | 116.38 | +1.112% | 1,195,576 | +63.121% | |
| 2025-09-12 | 115.65 | 116.32 | 114.36 | 115.10 | -0.776% | 1,321,790 | +64.935% | |
| 2025-09-11 | 110.60 | 116.11 | 110.60 | 116.00 | +4.882% | 1,562,853 | +63.655% | |
| 2025-09-10 | 108.05 | 112.14 | 107.64 | 110.60 | +2.133% | 1,184,919 | +71.646% | |
| 2025-09-09 | 109.36 | 110.05 | 107.02 | 108.29 | -0.670% | 991,315 | +75.307% | |
| 2025-09-08 | 105.80 | 109.10 | 104.05 | 109.02 | +4.335% | 1,588,077 | +74.133% | |
| 2025-09-05 | 103.00 | 104.77 | 102.14 | 104.49 | +2.723% | 810,065 | +81.682% | |
| 2025-09-04 | 99.57 | 102.08 | 98.81 | 101.72 | +1.476% | 654,068 | +86.630% | |
| 2025-09-03 | 101.84 | 102.45 | 98.59 | 100.24 | -1.677% | 959,558 | +89.385% | |
| 2025-09-02 | 99.85 | 102.01 | 97.50 | 101.95 | -1.345% | 844,941 | +86.209% | |
| 2025-08-29 | 106.33 | 106.96 | 102.24 | 103.34 | -3.888% | 993,196 | +83.704% | |
| 2025-08-28 | 106.40 | 107.83 | 105.31 | 107.52 | +1.746% | 705,918 | +76.563% | |
| 2025-08-27 | 106.55 | 106.55 | 105.04 | 105.67 | -0.821% | 749,313 | +79.645% | |
| 2025-08-26 | 106.25 | 107.83 | 106.16 | 106.55 | +0.311% | 1,187,264 | +78.170% | |
| 2025-08-25 | 105.00 | 106.83 | 103.19 | 106.22 | +0.922% | 693,268 | +78.723% | Div $0.220 |
| 2025-08-22 | 100.20 | 106.35 | 100.20 | 105.25 | +5.864% | 909,961 | +80.371% | |
| 2025-08-21 | 98.37 | 99.69 | 97.79 | 99.42 | +0.050% | 554,588 | +90.947% | |
| 2025-08-20 | 100.35 | 100.76 | 97.30 | 99.37 | -1.301% | 900,781 | +91.044% | |
| 2025-08-19 | 101.86 | 102.19 | 99.93 | 100.68 | -0.415% | 934,069 | +88.558% | |
| 2025-08-18 | 100.38 | 102.00 | 100.35 | 101.10 | +0.878% | 927,309 | +87.774% | |
| 2025-08-15 | 102.79 | 103.59 | 99.94 | 100.22 | -4.306% | 1,054,933 | +89.423% | |
| 2025-08-14 | 101.78 | 105.25 | 101.18 | 104.73 | +0.355% | 852,676 | +81.266% | |
| 2025-08-13 | 104.14 | 106.19 | 103.15 | 104.36 | +0.880% | 900,859 | +81.909% | |
| 2025-08-12 | 99.65 | 103.61 | 97.62 | 103.45 | +5.378% | 1,403,947 | +83.509% | |
| 2025-08-11 | 99.86 | 101.85 | 98.00 | 98.17 | -1.208% | 1,069,571 | +93.379% | |
| 2025-08-08 | 99.55 | 100.47 | 98.55 | 99.37 | +0.607% | 1,204,450 | +91.044% | |
| 2025-08-07 | 97.15 | 100.70 | 95.54 | 98.77 | +10.210% | 2,057,495 | +92.204% | |
| 2025-08-06 | 91.39 | 91.74 | 88.49 | 89.62 | -2.608% | 1,516,555 | +111.828% | |
| 2025-08-05 | 94.61 | 96.01 | 90.41 | 92.02 | -2.106% | 935,797 | +106.303% | |
| 2025-08-04 | 93.67 | 94.67 | 93.02 | 94.00 | +1.348% | 940,629 | +101.957% | |
| 2025-08-01 | 92.10 | 94.27 | 90.38 | 92.75 | -2.553% | 1,473,576 | +104.679% | |
| 2025-07-31 | 97.42 | 97.98 | 93.86 | 95.18 | -5.218% | 1,799,135 | +99.454% | |
| 2025-07-30 | 102.88 | 103.14 | 99.31 | 100.42 | -1.210% | 983,856 | +89.046% | |
| 2025-07-29 | 103.65 | 104.80 | 100.13 | 101.65 | -0.665% | 854,282 | +86.758% | |
| 2025-07-28 | 101.44 | 103.25 | 100.66 | 102.33 | +2.844% | 831,962 | +85.517% | |
| 2025-07-25 | 99.01 | 99.85 | 98.01 | 99.50 | -0.040% | 607,776 | +90.794% | |
| 2025-07-24 | 99.44 | 100.57 | 97.92 | 99.54 | -0.010% | 749,659 | +90.717% | |
| 2025-07-23 | 102.93 | 103.12 | 98.83 | 99.55 | -2.802% | 1,469,998 | +90.698% | |
| 2025-07-22 | 103.32 | 104.21 | 100.38 | 102.42 | -0.890% | 984,913 | +85.354% | |
| 2025-07-21 | 105.69 | 107.31 | 103.16 | 103.34 | -1.308% | 695,135 | +83.704% | |
| 2025-07-18 | 105.29 | 105.29 | 102.58 | 104.71 | +0.741% | 661,623 | +81.301% | |
| 2025-07-17 | 102.42 | 104.43 | 101.56 | 103.94 | +1.932% | 987,731 | +82.644% | |
| 2025-07-16 | 102.48 | 102.48 | 98.07 | 101.97 | -1.876% | 1,465,415 | +86.172% | |
| 2025-07-15 | 106.79 | 107.61 | 103.85 | 103.92 | -0.726% | 972,443 | +82.679% | |
| 2025-07-14 | 105.48 | 105.48 | 102.22 | 104.68 | -1.663% | 801,536 | +81.353% | |
| 2025-07-11 | 105.10 | 106.89 | 105.01 | 106.45 | -0.514% | 663,534 | +78.337% | |
| 2025-07-10 | 105.50 | 107.88 | 104.38 | 107.00 | +1.153% | 827,217 | +77.421% | |
| 2025-07-09 | 104.16 | 106.07 | 103.39 | 105.78 | +1.196% | 986,538 | +79.467% | |
| 2025-07-08 | 103.46 | 106.66 | 102.49 | 104.53 | +2.300% | 956,759 | +81.613% | |
| 2025-07-07 | 102.44 | 104.71 | 101.92 | 102.18 | -2.276% | 981,704 | +85.790% | |
| 2025-07-03 | 104.32 | 105.48 | 103.31 | 104.56 | -0.057% | 569,730 | +81.561% | |
| 2025-07-02 | 100.50 | 104.72 | 100.47 | 104.62 | +3.872% | 888,145 | +81.457% | |
| 2025-07-01 | 97.81 | 102.41 | 97.16 | 100.72 | +1.369% | 778,411 | +88.483% | |
| 2025-06-30 | 100.41 | 100.61 | 98.82 | 99.36 | -0.848% | 742,908 | +91.063% | |
| 2025-06-27 | 100.27 | 100.80 | 98.21 | 100.21 | -0.060% | 1,483,758 | +89.442% | |
| 2025-06-26 | 99.48 | 100.51 | 98.25 | 100.27 | +1.632% | 858,714 | +89.329% | |
| 2025-06-25 | 98.52 | 98.97 | 97.11 | 98.66 | +0.859% | 781,523 | +92.418% | |
| 2025-06-24 | 94.88 | 98.42 | 94.72 | 97.82 | +6.245% | 1,515,831 | +94.071% | |
| 2025-06-23 | 90.05 | 92.24 | 89.02 | 92.07 | +1.499% | 1,097,121 | +106.191% | |
| 2025-06-20 | 92.98 | 93.40 | 88.86 | 90.71 | -1.584% | 1,747,197 | +109.282% | |
| 2025-06-18 | 92.64 | 93.53 | 91.81 | 92.17 | +0.174% | 548,799 | +105.967% | |
| 2025-06-17 | 92.79 | 94.62 | 91.95 | 92.01 | -1.709% | 606,757 | +106.325% | |
| 2025-06-16 | 91.28 | 93.99 | 90.91 | 93.61 | +4.744% | 799,318 | +102.799% | |
| 2025-06-13 | 90.52 | 92.36 | 89.09 | 89.37 | -4.672% | 1,085,324 | +112.420% | |
| 2025-06-12 | 92.95 | 94.60 | 92.34 | 93.75 | +0.085% | 937,903 | +102.496% | |
| 2025-06-11 | 96.12 | 96.12 | 92.52 | 93.67 | -0.510% | 925,168 | +102.669% | |
| 2025-06-10 | 92.19 | 95.00 | 92.06 | 94.15 | +2.795% | 1,134,402 | +101.636% | |
| 2025-06-09 | 90.20 | 92.83 | 89.78 | 91.59 | +3.328% | 1,131,493 | +107.272% | |
| 2025-06-06 | 89.00 | 90.26 | 88.46 | 88.64 | +1.698% | 509,865 | +114.170% | |
| 2025-06-05 | 88.30 | 89.31 | 86.05 | 87.16 | -0.819% | 721,153 | +117.806% | |
| 2025-06-04 | 86.59 | 88.72 | 86.25 | 87.88 | +2.020% | 821,206 | +116.022% | |
| 2025-06-03 | 82.47 | 86.61 | 81.27 | 86.14 | +4.425% | 1,092,271 | +120.385% | |
| 2025-06-02 | 81.78 | 83.14 | 80.22 | 82.49 | +0.365% | 726,933 | +130.137% | |
| 2025-05-30 | 83.79 | 84.11 | 80.54 | 82.19 | -3.759% | 1,084,092 | +130.977% | |
| 2025-05-29 | 87.82 | 87.91 | 84.85 | 85.40 | +0.129% | 682,140 | +122.295% | |
| 2025-05-28 | 87.64 | 87.66 | 84.88 | 85.29 | -2.470% | 687,020 | +122.582% | |
| 2025-05-27 | 86.61 | 88.43 | 84.56 | 87.45 | +4.331% | 1,141,286 | +117.084% | Div $0.220 |
| 2025-05-23 | 82.16 | 84.13 | 81.60 | 83.82 | -1.260% | 767,568 | +126.485% | |
| 2025-05-22 | 84.82 | 86.64 | 84.13 | 84.89 | -0.317% | 724,639 | +123.631% | |
| 2025-05-21 | 88.05 | 88.88 | 84.28 | 85.16 | -4.913% | 1,047,705 | +122.922% | |
| 2025-05-20 | 89.22 | 89.62 | 87.73 | 89.56 | 0.000% | 714,344 | +111.970% |