MTCH
Match Group, Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
40.32USD+0.473%(+0.19)2,575,499
MTCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.13 | 40.88 | 39.91 | 40.32 | +0.473% | 2,575,499 | 0.000% | |
| 2026-10-01 | 40.51 | 40.78 | 39.78 | 40.13 | -0.050% | 2,952,037 | +0.473% | |
| 2026-09-30 | 40.24 | 40.60 | 39.97 | 40.15 | +0.050% | 2,928,502 | +0.423% | |
| 2026-09-29 | 39.30 | 40.14 | 39.11 | 40.13 | +1.569% | 3,101,158 | +0.473% | |
| 2026-09-28 | 39.99 | 40.16 | 39.24 | 39.51 | -2.565% | 2,880,059 | +2.050% | |
| 2026-09-25 | 40.86 | 41.43 | 40.37 | 40.55 | -0.613% | 2,347,709 | -0.567% | |
| 2026-09-24 | 40.48 | 41.48 | 40.41 | 40.80 | +0.791% | 2,876,407 | -1.176% | |
| 2026-09-23 | 41.55 | 41.55 | 39.46 | 40.48 | -2.949% | 5,582,834 | -0.395% | |
| 2026-09-22 | 43.49 | 43.69 | 41.62 | 41.71 | -3.360% | 4,530,306 | -3.333% | |
| 2026-09-21 | 43.75 | 43.75 | 42.85 | 43.16 | -0.093% | 4,370,639 | -6.580% | |
| 2026-09-18 | 43.91 | 43.91 | 42.65 | 43.20 | -1.302% | 6,193,503 | -6.667% | |
| 2026-09-17 | 43.89 | 44.01 | 43.06 | 43.77 | +0.436% | 3,339,094 | -7.882% | |
| 2026-09-16 | 44.33 | 44.59 | 43.48 | 43.58 | -1.847% | 3,655,523 | -7.480% | |
| 2026-09-15 | 42.97 | 44.94 | 42.55 | 44.40 | +2.897% | 5,011,106 | -9.189% | |
| 2026-09-14 | 42.81 | 43.72 | 42.81 | 43.15 | +1.793% | 2,825,204 | -6.559% | |
| 2026-09-11 | 41.99 | 42.85 | 41.99 | 42.39 | +1.363% | 2,558,042 | -4.883% | |
| 2026-09-10 | 41.42 | 41.99 | 41.24 | 41.82 | +0.941% | 2,707,163 | -3.587% | |
| 2026-09-09 | 41.15 | 42.02 | 40.11 | 41.43 | +0.680% | 3,899,355 | -2.679% | |
| 2026-09-08 | 41.55 | 41.70 | 40.88 | 41.15 | -1.696% | 2,929,875 | -2.017% | |
| 2026-09-04 | 42.27 | 42.39 | 41.58 | 41.86 | -1.343% | 1,883,849 | -3.679% | |
| 2026-09-03 | 42.67 | 43.47 | 42.16 | 42.43 | -0.024% | 3,490,624 | -4.973% | |
| 2026-09-02 | 41.73 | 42.69 | 41.43 | 42.44 | +1.265% | 3,445,762 | -4.995% | |
| 2026-09-01 | 40.20 | 42.00 | 40.19 | 41.91 | +3.100% | 4,402,845 | -3.794% | |
| 2026-08-31 | 41.49 | 41.73 | 40.37 | 40.65 | -2.237% | 3,028,886 | -0.812% | |
| 2026-08-28 | 41.29 | 42.20 | 41.29 | 41.58 | +0.873% | 2,173,412 | -3.030% | |
| 2026-08-27 | 41.92 | 42.20 | 41.03 | 41.22 | -2.020% | 3,846,469 | -2.183% | |
| 2026-08-26 | 42.21 | 42.38 | 41.73 | 42.07 | -0.261% | 3,114,647 | -4.160% | |
| 2026-08-25 | 41.75 | 42.49 | 41.69 | 42.18 | +1.078% | 3,504,559 | -4.410% | |
| 2026-08-24 | 40.74 | 41.78 | 40.59 | 41.73 | +2.104% | 3,224,166 | -3.379% | |
| 2026-08-21 | 40.57 | 40.95 | 39.75 | 40.87 | +1.289% | 2,188,733 | -1.346% | |
| 2026-08-20 | 39.55 | 40.57 | 39.34 | 40.35 | +1.637% | 2,852,250 | -0.074% | |
| 2026-08-19 | 38.92 | 40.28 | 38.81 | 39.70 | +2.610% | 4,177,405 | +1.562% | |
| 2026-08-18 | 37.28 | 39.04 | 37.26 | 38.69 | +3.949% | 3,520,143 | +4.213% | |
| 2026-08-17 | 37.30 | 37.81 | 37.02 | 37.22 | -1.924% | 2,098,057 | +8.329% | |
| 2026-08-14 | 37.53 | 38.49 | 37.34 | 37.95 | +1.797% | 2,939,355 | +6.245% | |
| 2026-08-13 | 36.82 | 37.30 | 36.43 | 37.28 | +1.914% | 2,593,373 | +8.155% | |
| 2026-08-12 | 36.70 | 36.80 | 36.20 | 36.58 | -0.598% | 2,710,466 | +10.224% | |
| 2026-08-11 | 36.61 | 37.30 | 36.45 | 36.80 | +0.191% | 2,987,310 | +9.565% | |
| 2026-08-10 | 37.00 | 37.32 | 36.59 | 36.73 | -1.422% | 2,727,347 | +9.774% | |
| 2026-08-07 | 36.73 | 37.49 | 36.52 | 37.26 | +1.775% | 3,267,378 | +8.213% | |
| 2026-08-06 | 37.62 | 38.06 | 36.20 | 36.61 | -4.037% | 4,154,913 | +10.134% | |
| 2026-08-05 | 37.92 | 38.63 | 37.09 | 38.15 | -7.493% | 7,529,757 | +5.688% | |
| 2026-08-04 | 40.04 | 41.40 | 40.04 | 41.24 | +1.727% | 5,031,613 | -2.231% | |
| 2026-08-03 | 39.76 | 40.99 | 39.54 | 40.54 | +2.867% | 4,457,079 | -0.543% | |
| 2026-07-31 | 39.17 | 39.51 | 38.81 | 39.41 | +0.254% | 2,272,023 | +2.309% | |
| 2026-07-30 | 39.38 | 39.41 | 38.31 | 39.31 | -0.228% | 1,703,319 | +2.569% | |
| 2026-07-29 | 39.32 | 40.27 | 39.26 | 39.40 | +0.305% | 2,785,226 | +2.335% | |
| 2026-07-28 | 39.25 | 39.65 | 39.17 | 39.28 | +1.237% | 1,933,349 | +2.648% | |
| 2026-07-27 | 38.50 | 39.01 | 38.45 | 38.80 | +2.348% | 1,990,267 | +3.918% | |
| 2026-07-24 | 37.71 | 38.55 | 37.57 | 37.91 | +1.364% | 2,113,913 | +6.357% | |
| 2026-07-23 | 37.50 | 37.78 | 36.82 | 37.40 | -1.657% | 2,799,214 | +7.807% | |
| 2026-07-22 | 38.68 | 38.85 | 37.78 | 38.03 | -1.858% | 2,667,199 | +6.022% | |
| 2026-07-21 | 38.70 | 39.01 | 38.47 | 38.75 | -0.743% | 1,748,861 | +4.052% | |
| 2026-07-20 | 39.19 | 39.50 | 38.97 | 39.04 | -0.281% | 1,507,726 | +3.279% | |
| 2026-07-17 | 39.72 | 39.98 | 38.83 | 39.15 | -2.829% | 2,225,954 | +2.989% | |
| 2026-07-16 | 40.37 | 41.03 | 40.17 | 40.29 | +0.449% | 3,902,526 | +0.074% | |
| 2026-07-15 | 38.56 | 40.16 | 38.51 | 40.11 | +4.617% | 4,408,209 | +0.524% | |
| 2026-07-14 | 38.20 | 38.41 | 37.56 | 38.34 | -0.519% | 2,922,360 | +5.164% | |
| 2026-07-13 | 39.03 | 39.23 | 38.43 | 38.54 | -0.798% | 1,842,930 | +4.619% | |
| 2026-07-10 | 39.71 | 39.75 | 38.69 | 38.85 | -1.195% | 2,190,103 | +3.784% | |
| 2026-07-09 | 37.71 | 39.71 | 37.62 | 39.32 | +2.503% | 3,263,778 | +2.543% | |
| 2026-07-08 | 39.18 | 39.40 | 37.70 | 38.36 | -2.093% | 2,986,254 | +5.109% | |
| 2026-07-07 | 37.90 | 39.78 | 37.87 | 39.18 | +4.008% | 4,798,759 | +2.910% | Div $0.200 |
| 2026-07-06 | 37.82 | 37.89 | 37.02 | 37.67 | -0.607% | 2,822,522 | +7.035% | |
| 2026-07-02 | 38.09 | 38.71 | 37.77 | 37.90 | -0.915% | 3,091,822 | +6.385% | |
| 2026-07-01 | 38.07 | 38.94 | 37.86 | 38.25 | +0.526% | 3,290,890 | +5.412% | |
| 2026-06-30 | 38.45 | 38.58 | 37.38 | 38.05 | -1.756% | 4,554,665 | +5.966% | |
| 2026-06-29 | 37.43 | 38.85 | 37.28 | 38.73 | +4.197% | 5,025,916 | +4.105% | |
| 2026-06-26 | 34.79 | 37.23 | 34.79 | 37.17 | +6.382% | 7,415,515 | +8.475% | |
| 2026-06-25 | 35.23 | 35.30 | 34.31 | 34.94 | -1.132% | 5,643,591 | +15.398% | |
| 2026-06-24 | 35.36 | 36.07 | 35.27 | 35.34 | +0.085% | 4,371,679 | +14.092% | |
| 2026-06-23 | 34.98 | 35.59 | 34.77 | 35.31 | +0.199% | 3,404,261 | +14.189% | |
| 2026-06-22 | 35.09 | 35.65 | 34.64 | 35.24 | -0.592% | 3,391,380 | +14.415% | |
| 2026-06-18 | 36.04 | 36.04 | 35.08 | 35.45 | +0.396% | 7,207,285 | +13.738% | |
| 2026-06-17 | 36.08 | 36.42 | 35.26 | 35.31 | -3.313% | 3,629,864 | +14.189% | |
| 2026-06-16 | 35.99 | 37.02 | 35.91 | 36.52 | +1.614% | 2,905,029 | +10.405% | |
| 2026-06-15 | 35.41 | 36.39 | 35.25 | 35.94 | +3.009% | 2,964,835 | +12.187% | |
| 2026-06-12 | 34.84 | 35.05 | 34.32 | 34.89 | +0.926% | 2,751,523 | +15.563% | |
| 2026-06-11 | 34.16 | 34.62 | 33.79 | 34.57 | +0.640% | 2,679,178 | +16.633% | |
| 2026-06-10 | 34.41 | 35.03 | 34.09 | 34.35 | -1.066% | 2,980,827 | +17.380% | |
| 2026-06-09 | 34.40 | 34.97 | 34.08 | 34.72 | +1.550% | 2,646,091 | +16.129% | |
| 2026-06-08 | 34.25 | 34.30 | 33.97 | 34.19 | -0.668% | 2,713,509 | +17.929% | |
| 2026-06-05 | 34.77 | 35.24 | 34.14 | 34.42 | -0.978% | 2,269,329 | +17.141% | |
| 2026-06-04 | 34.56 | 35.27 | 34.47 | 34.76 | +1.282% | 2,720,882 | +15.995% | |
| 2026-06-03 | 34.91 | 35.25 | 34.10 | 34.32 | -2.831% | 2,987,701 | +17.483% | |
| 2026-06-02 | 36.25 | 36.37 | 35.30 | 35.32 | -3.917% | 2,964,954 | +14.156% | |
| 2026-06-01 | 36.27 | 36.91 | 35.87 | 36.76 | +1.744% | 3,079,304 | +9.684% | |
| 2026-05-29 | 36.36 | 36.55 | 35.83 | 36.13 | -0.633% | 3,244,407 | +11.597% | |
| 2026-05-28 | 36.10 | 36.37 | 35.81 | 36.36 | +0.720% | 2,160,174 | +10.891% | |
| 2026-05-27 | 35.99 | 36.80 | 35.98 | 36.10 | +0.417% | 2,094,214 | +11.690% | |
| 2026-05-26 | 35.67 | 35.98 | 35.36 | 35.95 | +0.419% | 2,678,516 | +12.156% | |
| 2026-05-22 | 35.61 | 35.97 | 35.54 | 35.80 | +0.393% | 2,603,388 | +12.626% | |
| 2026-05-21 | 35.61 | 35.99 | 35.17 | 35.66 | -0.917% | 3,030,019 | +13.068% | |
| 2026-05-20 | 35.15 | 35.99 | 34.83 | 35.99 | +1.810% | 3,158,674 | +12.031% | |
| 2026-05-19 | 35.88 | 36.28 | 35.32 | 35.35 | -1.477% | 3,144,649 | +14.059% | |
| 2026-05-18 | 35.40 | 36.25 | 35.32 | 35.88 | +1.356% | 4,070,321 | +12.375% | |
| 2026-05-15 | 35.74 | 35.98 | 35.23 | 35.40 | -0.924% | 3,060,254 | +13.898% | |
| 2026-05-14 | 36.10 | 36.30 | 35.53 | 35.73 | -0.943% | 2,354,928 | +12.846% | |
| 2026-05-13 | 35.23 | 36.48 | 35.10 | 36.07 | +2.008% | 3,835,291 | +11.783% | |
| 2026-05-12 | 35.67 | 35.74 | 35.23 | 35.36 | -1.146% | 2,969,935 | +14.027% | |
| 2026-05-11 | 36.88 | 37.00 | 35.34 | 35.77 | -3.220% | 4,409,707 | +12.720% | |
| 2026-05-08 | 35.74 | 37.04 | 35.72 | 36.96 | +3.154% | 3,970,074 | +9.091% | |
| 2026-05-07 | 38.49 | 38.56 | 35.71 | 35.83 | -5.711% | 7,289,268 | +12.531% | |
| 2026-05-06 | 36.29 | 38.81 | 36.19 | 38.00 | +0.930% | 8,119,587 | +6.105% | |
| 2026-05-05 | 38.05 | 38.51 | 37.05 | 37.65 | -1.362% | 6,308,059 | +7.092% | |
| 2026-05-04 | 38.52 | 38.55 | 37.55 | 38.17 | -1.293% | 3,926,297 | +5.633% | |
| 2026-05-01 | 37.70 | 38.94 | 37.40 | 38.67 | +3.340% | 4,240,217 | +4.267% | |
| 2026-04-30 | 37.01 | 37.84 | 36.77 | 37.42 | +1.217% | 3,191,924 | +7.750% | |
| 2026-04-29 | 36.77 | 37.19 | 36.66 | 36.97 | -0.122% | 2,379,225 | +9.061% | |
| 2026-04-28 | 36.98 | 37.45 | 36.77 | 37.02 | +0.257% | 2,660,783 | +8.929% | |
| 2026-04-27 | 36.75 | 37.15 | 36.70 | 36.92 | +0.463% | 2,195,150 | +9.209% | |
| 2026-04-24 | 35.64 | 36.80 | 35.02 | 36.75 | +3.057% | 3,362,533 | +9.714% | |
| 2026-04-23 | 36.21 | 36.40 | 35.04 | 35.66 | -2.382% | 2,659,358 | +13.068% | |
| 2026-04-22 | 36.11 | 36.61 | 35.76 | 36.53 | +1.670% | 2,406,540 | +10.375% | |
| 2026-04-21 | 36.07 | 36.48 | 35.87 | 35.93 | -0.498% | 3,297,320 | +12.218% | |
| 2026-04-20 | 35.35 | 36.15 | 35.35 | 36.11 | +1.690% | 3,133,819 | +11.659% | |
| 2026-04-17 | 35.02 | 35.94 | 34.94 | 35.51 | +2.187% | 3,814,145 | +13.545% | |
| 2026-04-16 | 34.66 | 34.86 | 34.47 | 34.75 | +0.666% | 4,421,815 | +16.029% | |
| 2026-04-15 | 33.86 | 34.93 | 33.79 | 34.52 | +2.769% | 4,203,062 | +16.802% | |
| 2026-04-14 | 33.28 | 33.83 | 33.09 | 33.59 | +1.175% | 2,707,542 | +20.036% | |
| 2026-04-13 | 31.43 | 33.34 | 31.43 | 33.20 | +4.732% | 3,829,977 | +21.446% | |
| 2026-04-10 | 32.58 | 32.70 | 31.66 | 31.70 | -2.432% | 2,482,373 | +27.192% | |
| 2026-04-09 | 32.51 | 32.84 | 32.14 | 32.49 | -0.642% | 2,914,934 | +24.100% | |
| 2026-04-08 | 32.74 | 33.03 | 32.38 | 32.70 | +2.444% | 3,356,963 | +23.303% | |
| 2026-04-07 | 31.92 | 32.22 | 31.59 | 31.92 | -0.685% | 3,382,587 | +26.316% | Div $0.200 |
| 2026-04-06 | 31.29 | 32.23 | 31.24 | 32.14 | +2.226% | 4,026,588 | +25.451% | |
| 2026-04-02 | 30.97 | 31.68 | 30.64 | 31.44 | +0.963% | 2,320,023 | +28.244% | |
| 2026-04-01 | 30.89 | 31.30 | 30.46 | 31.14 | +1.400% | 3,347,471 | +29.480% | |
| 2026-03-31 | 30.48 | 30.85 | 29.79 | 30.71 | +1.857% | 2,973,966 | +31.293% | |
| 2026-03-30 | 30.06 | 30.52 | 29.82 | 30.15 | +1.379% | 3,752,525 | +33.731% | |
| 2026-03-27 | 30.58 | 30.80 | 29.70 | 29.74 | -3.473% | 2,951,625 | +35.575% | |
| 2026-03-26 | 30.00 | 31.08 | 30.00 | 30.81 | +1.549% | 4,250,884 | +30.867% | |
| 2026-03-25 | 30.60 | 30.78 | 29.82 | 30.34 | -0.165% | 2,921,862 | +32.894% | |
| 2026-03-24 | 30.89 | 31.28 | 30.10 | 30.39 | -2.596% | 4,014,157 | +32.675% | |
| 2026-03-23 | 31.55 | 31.88 | 31.00 | 31.20 | +0.451% | 4,823,026 | +29.231% | |
| 2026-03-20 | 31.45 | 31.66 | 31.05 | 31.06 | -1.303% | 76,576,350 | +29.813% | |
| 2026-03-19 | 30.73 | 31.73 | 30.52 | 31.47 | +2.275% | 4,890,871 | +28.122% | |
| 2026-03-18 | 30.98 | 31.40 | 30.71 | 30.77 | -0.966% | 3,877,607 | +31.037% | |
| 2026-03-17 | 30.39 | 31.29 | 30.39 | 31.07 | +2.575% | 4,279,532 | +29.771% | |
| 2026-03-16 | 30.79 | 30.98 | 30.09 | 30.29 | -1.624% | 5,459,818 | +33.113% | |
| 2026-03-13 | 30.41 | 31.31 | 30.25 | 30.79 | +2.292% | 5,372,039 | +30.952% | |
| 2026-03-12 | 30.24 | 31.49 | 30.04 | 30.10 | -1.634% | 4,273,050 | +33.953% | |
| 2026-03-11 | 30.81 | 31.13 | 29.95 | 30.60 | -0.778% | 3,974,972 | +31.765% | |
| 2026-03-10 | 31.14 | 31.21 | 30.34 | 30.84 | -0.868% | 4,126,804 | +30.739% | |
| 2026-03-09 | 30.42 | 31.16 | 29.85 | 31.11 | +2.100% | 5,317,665 | +29.605% | |
| 2026-03-06 | 30.80 | 30.85 | 29.90 | 30.47 | -2.683% | 3,787,878 | +32.327% | |
| 2026-03-05 | 30.61 | 31.93 | 30.61 | 31.31 | +1.656% | 4,907,711 | +28.777% | |
| 2026-03-04 | 30.69 | 31.16 | 30.33 | 30.80 | 0.000% | 3,881,568 | +30.909% | |
| 2026-03-03 | 30.16 | 30.97 | 30.16 | 30.80 | -1.566% | 4,875,945 | +30.909% | |
| 2026-03-02 | 30.56 | 31.66 | 30.56 | 31.29 | -0.981% | 3,421,438 | +28.859% | |
| 2026-02-27 | 31.72 | 31.97 | 30.99 | 31.60 | -1.924% | 6,381,348 | +27.595% | |
| 2026-02-26 | 31.51 | 32.23 | 31.46 | 32.22 | +2.677% | 2,630,754 | +25.140% | |
| 2026-02-25 | 31.34 | 31.39 | 30.63 | 31.38 | +0.288% | 2,481,924 | +28.489% | |
| 2026-02-24 | 30.91 | 31.44 | 30.65 | 31.29 | +1.328% | 2,433,447 | +28.859% | |
| 2026-02-23 | 31.68 | 31.81 | 30.74 | 30.88 | -2.985% | 3,041,349 | +30.570% | |
| 2026-02-20 | 30.67 | 31.89 | 30.58 | 31.83 | +3.715% | 3,031,191 | +26.673% | |
| 2026-02-19 | 30.10 | 30.72 | 30.10 | 30.69 | +1.354% | 2,834,477 | +31.378% | |
| 2026-02-18 | 30.13 | 30.50 | 29.94 | 30.28 | +0.331% | 3,018,451 | +33.157% | |
| 2026-02-17 | 30.40 | 30.67 | 29.55 | 30.18 | -1.049% | 3,721,726 | +33.598% | |
| 2026-02-13 | 29.85 | 30.64 | 29.63 | 30.50 | +1.939% | 5,478,975 | +32.197% | |
| 2026-02-12 | 31.43 | 31.81 | 29.87 | 29.92 | -4.713% | 4,583,433 | +34.759% | |
| 2026-02-11 | 32.49 | 32.52 | 31.00 | 31.40 | -3.355% | 4,884,879 | +28.408% | |
| 2026-02-10 | 32.55 | 32.83 | 32.19 | 32.49 | -0.307% | 3,589,850 | +24.100% | |
| 2026-02-09 | 31.64 | 32.99 | 31.59 | 32.59 | +3.035% | 5,610,985 | +23.719% | |
| 2026-02-06 | 30.88 | 31.80 | 30.85 | 31.63 | +2.528% | 4,701,211 | +27.474% | |
| 2026-02-05 | 30.41 | 30.91 | 29.90 | 30.85 | +0.784% | 6,496,082 | +30.697% | |
| 2026-02-04 | 33.18 | 33.40 | 28.81 | 30.61 | +5.917% | 13,895,614 | +31.722% | |
| 2026-02-03 | 31.20 | 31.39 | 28.86 | 28.90 | -8.370% | 9,993,539 | +39.516% | |
| 2026-02-02 | 30.84 | 31.94 | 30.84 | 31.54 | +1.252% | 6,486,708 | +27.838% | |
| 2026-01-30 | 30.90 | 31.20 | 30.41 | 31.15 | +0.419% | 5,393,308 | +29.438% | |
| 2026-01-29 | 31.43 | 31.55 | 30.80 | 31.02 | -1.100% | 4,981,530 | +29.981% | |
| 2026-01-28 | 31.75 | 32.01 | 31.23 | 31.36 | -1.119% | 2,952,139 | +28.551% | |
| 2026-01-27 | 32.24 | 32.52 | 31.55 | 31.72 | -1.122% | 3,865,589 | +27.112% | |
| 2026-01-26 | 31.20 | 32.12 | 31.19 | 32.08 | +3.218% | 3,564,957 | +25.686% | |
| 2026-01-23 | 31.46 | 31.77 | 31.03 | 31.08 | -1.396% | 2,411,047 | +29.730% | |
| 2026-01-22 | 31.31 | 31.73 | 31.22 | 31.52 | +1.628% | 3,014,713 | +27.919% | |
| 2026-01-21 | 30.88 | 31.05 | 30.48 | 31.02 | +0.535% | 3,501,159 | +30.002% | |
| 2026-01-20 | 31.10 | 31.10 | 30.32 | 30.85 | -1.548% | 5,710,796 | +30.697% | |
| 2026-01-16 | 31.60 | 31.73 | 31.19 | 31.34 | -0.839% | 3,571,261 | +28.674% | |
| 2026-01-15 | 32.01 | 32.15 | 31.54 | 31.60 | -1.219% | 3,503,316 | +27.595% | |
| 2026-01-14 | 31.60 | 32.06 | 31.34 | 31.99 | +0.979% | 4,051,277 | +26.039% | |
| 2026-01-13 | 32.09 | 32.20 | 31.58 | 31.68 | -1.216% | 3,083,381 | +27.273% | |
| 2026-01-12 | 32.02 | 32.24 | 31.66 | 32.07 | -0.466% | 2,872,325 | +25.725% | |
| 2026-01-09 | 32.68 | 32.97 | 32.05 | 32.22 | -1.317% | 2,689,690 | +25.140% | |
| 2026-01-08 | 32.39 | 33.02 | 32.19 | 32.65 | +0.184% | 4,112,279 | +23.492% | |
| 2026-01-07 | 32.78 | 32.97 | 32.27 | 32.59 | -0.428% | 2,947,738 | +23.719% | |
| 2026-01-06 | 32.27 | 32.77 | 32.13 | 32.73 | +0.832% | 2,836,548 | +23.190% | Div $0.190 |
| 2026-01-05 | 31.88 | 32.79 | 31.87 | 32.46 | +2.268% | 4,451,027 | +24.214% | |
| 2026-01-02 | 32.45 | 32.48 | 31.66 | 31.74 | -1.703% | 3,468,467 | +27.032% | |
| 2025-12-31 | 32.13 | 32.55 | 31.98 | 32.29 | +0.404% | 2,736,211 | +24.868% | |
| 2025-12-30 | 32.29 | 32.48 | 32.07 | 32.16 | -0.710% | 2,089,957 | +25.373% | |
| 2025-12-29 | 32.54 | 32.69 | 32.23 | 32.39 | -0.461% | 4,134,627 | +24.483% | |
| 2025-12-26 | 32.81 | 32.83 | 32.48 | 32.54 | -1.064% | 1,692,441 | +23.909% | |
| 2025-12-24 | 32.69 | 32.89 | 32.60 | 32.89 | +0.397% | 1,177,109 | +22.590% | |
| 2025-12-23 | 32.67 | 32.97 | 32.65 | 32.76 | -0.031% | 2,833,212 | +23.077% | |
| 2025-12-22 | 33.08 | 33.73 | 32.55 | 32.77 | -0.757% | 3,062,496 | +23.039% | |
| 2025-12-19 | 32.54 | 33.05 | 32.34 | 33.02 | +1.257% | 10,067,485 | +22.108% | |
| 2025-12-18 | 32.88 | 32.89 | 32.49 | 32.61 | +0.308% | 2,638,467 | +23.643% | |
| 2025-12-17 | 32.26 | 32.76 | 32.25 | 32.51 | +0.900% | 4,182,782 | +24.023% | |
| 2025-12-16 | 32.63 | 32.79 | 32.19 | 32.22 | -1.226% | 3,608,566 | +25.140% | |
| 2025-12-15 | 33.32 | 33.42 | 32.51 | 32.62 | -1.717% | 3,297,178 | +23.605% | |
| 2025-12-12 | 33.37 | 33.51 | 33.01 | 33.19 | +0.030% | 2,441,215 | +21.482% | |
| 2025-12-11 | 33.83 | 34.35 | 33.09 | 33.18 | -1.863% | 3,459,264 | +21.519% | |
| 2025-12-10 | 33.97 | 34.18 | 33.49 | 33.81 | -0.617% | 3,358,050 | +19.255% | |
| 2025-12-09 | 34.07 | 34.26 | 33.49 | 34.02 | -0.322% | 2,750,271 | +18.519% | |
| 2025-12-08 | 34.66 | 34.75 | 33.80 | 34.13 | -1.130% | 2,993,146 | +18.137% | |
| 2025-12-05 | 33.88 | 34.66 | 33.88 | 34.52 | +1.889% | 2,547,021 | +16.802% | |
| 2025-12-04 | 33.71 | 33.98 | 33.35 | 33.88 | +0.743% | 2,493,248 | +19.008% | |
| 2025-12-03 | 33.71 | 34.23 | 33.59 | 33.63 | -0.208% | 2,803,213 | +19.893% | |
| 2025-12-02 | 33.88 | 33.98 | 33.26 | 33.70 | -0.148% | 3,518,453 | +19.644% | |
| 2025-12-01 | 32.95 | 33.82 | 32.83 | 33.75 | +1.321% | 3,323,011 | +19.467% | |
| 2025-11-28 | 33.22 | 33.60 | 33.18 | 33.31 | +0.271% | 1,435,671 | +21.045% | |
| 2025-11-26 | 33.38 | 33.53 | 33.02 | 33.22 | -0.509% | 3,000,008 | +21.373% | |
| 2025-11-25 | 33.00 | 33.49 | 32.79 | 33.39 | +2.581% | 4,413,267 | +20.755% | |
| 2025-11-24 | 32.44 | 32.98 | 32.29 | 32.55 | +0.868% | 4,623,625 | +23.871% | |
| 2025-11-21 | 31.51 | 32.43 | 31.40 | 32.27 | +3.264% | 3,859,198 | +24.946% | |
| 2025-11-20 | 31.87 | 32.00 | 31.20 | 31.25 | -0.825% | 3,448,242 | +29.024% | |
| 2025-11-19 | 31.58 | 31.71 | 31.36 | 31.51 | +0.064% | 2,614,977 | +27.959% | |
| 2025-11-18 | 31.56 | 31.78 | 31.34 | 31.49 | -0.285% | 3,561,174 | +28.041% | |
| 2025-11-17 | 32.19 | 32.22 | 31.41 | 31.58 | -2.169% | 3,164,114 | +27.676% | |
| 2025-11-14 | 32.22 | 32.62 | 32.17 | 32.28 | -0.799% | 2,412,291 | +24.907% | |
| 2025-11-13 | 32.85 | 33.05 | 32.52 | 32.54 | -1.364% | 3,149,758 | +23.909% | |
| 2025-11-12 | 33.02 | 33.30 | 32.79 | 32.99 | +0.152% | 2,906,141 | +22.219% | |
| 2025-11-11 | 33.29 | 33.42 | 32.88 | 32.94 | -1.111% | 2,767,603 | +22.404% | |
| 2025-11-10 | 33.22 | 33.41 | 32.57 | 33.31 | +1.339% | 3,494,400 | +21.045% | |
| 2025-11-07 | 32.55 | 33.15 | 32.45 | 32.87 | +0.674% | 3,872,778 | +22.665% | |
| 2025-11-06 | 33.03 | 33.55 | 32.34 | 32.65 | -1.627% | 4,335,581 | +23.492% | |
| 2025-11-05 | 31.21 | 33.72 | 30.88 | 33.19 | +5.198% | 7,876,944 | +21.482% | |
| 2025-11-04 | 32.27 | 32.52 | 31.29 | 31.55 | -2.923% | 9,010,723 | +27.797% | |
| 2025-11-03 | 32.32 | 32.90 | 32.10 | 32.50 | +0.495% | 6,973,699 | +24.062% | |
| 2025-10-31 | 32.43 | 32.64 | 32.25 | 32.34 | +0.124% | 4,784,922 | +24.675% | |
| 2025-10-30 | 31.89 | 32.45 | 31.70 | 32.30 | +0.843% | 2,979,644 | +24.830% | |
| 2025-10-29 | 32.50 | 32.53 | 31.68 | 32.03 | -1.989% | 3,126,984 | +25.882% | |
| 2025-10-28 | 32.79 | 32.88 | 32.36 | 32.68 | -0.427% | 2,392,547 | +23.378% | |
| 2025-10-27 | 32.83 | 32.93 | 32.59 | 32.82 | +0.613% | 2,253,301 | +22.852% | |
| 2025-10-24 | 33.02 | 33.05 | 32.55 | 32.62 | -0.397% | 2,511,359 | +23.605% | |
| 2025-10-23 | 33.17 | 33.25 | 32.62 | 32.75 | -1.266% | 2,949,912 | +23.115% | |
| 2025-10-22 | 32.94 | 33.33 | 32.66 | 33.17 | +0.333% | 3,894,903 | +21.556% | |
| 2025-10-21 | 32.96 | 33.26 | 32.77 | 33.06 | +0.243% | 2,985,761 | +21.960% | |
| 2025-10-20 | 32.47 | 33.17 | 32.37 | 32.98 | +1.696% | 3,142,320 | +22.256% | |
| 2025-10-17 | 32.34 | 32.52 | 32.09 | 32.43 | +0.247% | 2,530,244 | +24.329% | |
| 2025-10-16 | 32.95 | 33.00 | 31.98 | 32.35 | -1.582% | 2,484,911 | +24.637% | |
| 2025-10-15 | 32.85 | 33.09 | 32.47 | 32.87 | +1.326% | 3,330,888 | +22.665% | |
| 2025-10-14 | 31.61 | 32.51 | 31.61 | 32.44 | +0.996% | 2,674,435 | +24.291% | |
| 2025-10-13 | 31.81 | 32.16 | 31.18 | 32.12 | +2.130% | 6,507,003 | +25.529% | |
| 2025-10-10 | 32.56 | 32.66 | 31.39 | 31.45 | -3.171% | 4,764,748 | +28.203% | |
| 2025-10-09 | 33.26 | 33.30 | 32.45 | 32.48 | -2.198% | 3,488,570 | +24.138% | |
| 2025-10-08 | 33.20 | 33.69 | 33.03 | 33.21 | +0.332% | 3,674,611 | +21.409% | |
| 2025-10-07 | 33.95 | 34.09 | 33.04 | 33.10 | -2.647% | 3,650,806 | +21.813% | |
| 2025-10-06 | 34.50 | 34.58 | 33.98 | 34.00 | -0.932% | 3,649,457 | +18.588% | |
| 2025-10-03 | 34.59 | 34.91 | 34.20 | 34.32 | -1.266% | 4,345,858 | +17.483% | Div $0.190 |
| 2025-10-02 | 34.63 | 35.01 | 34.30 | 34.76 | +0.375% | 4,344,957 | +15.995% | |
| 2025-10-01 | 35.18 | 35.58 | 34.55 | 34.63 | -1.954% | 3,915,164 | +16.431% | |
| 2025-09-30 | 36.66 | 36.94 | 35.22 | 35.32 | -3.233% | 10,501,166 | +14.156% | |
| 2025-09-29 | 36.38 | 36.73 | 36.05 | 36.50 | +0.717% | 3,440,181 | +10.466% | |
| 2025-09-26 | 35.90 | 36.27 | 35.75 | 36.24 | +0.975% | 2,508,313 | +11.258% | |
| 2025-09-25 | 35.86 | 36.11 | 35.65 | 35.89 | -0.582% | 2,944,904 | +12.343% | |
| 2025-09-24 | 36.81 | 36.99 | 36.07 | 36.10 | -2.274% | 3,942,543 | +11.690% | |
| 2025-09-23 | 36.39 | 37.55 | 36.36 | 36.94 | +1.400% | 3,797,158 | +9.150% | |
| 2025-09-22 | 38.38 | 38.66 | 36.39 | 36.43 | -5.401% | 8,801,907 | +10.678% | |
| 2025-09-19 | 38.50 | 38.82 | 38.09 | 38.51 | -0.156% | 8,493,824 | +4.700% | |
| 2025-09-18 | 37.68 | 38.60 | 37.47 | 38.57 | +2.607% | 3,852,604 | +4.537% | |
| 2025-09-17 | 37.62 | 38.36 | 37.34 | 37.59 | +0.401% | 2,671,865 | +7.263% | |
| 2025-09-16 | 37.54 | 37.67 | 37.06 | 37.44 | -0.080% | 3,157,594 | +7.692% | |
| 2025-09-15 | 37.79 | 37.79 | 37.20 | 37.47 | -0.742% | 4,665,719 | +7.606% | |
| 2025-09-12 | 38.13 | 38.35 | 37.55 | 37.75 | -0.710% | 3,824,642 | +6.808% | |
| 2025-09-11 | 37.99 | 38.19 | 37.23 | 38.02 | +0.317% | 3,596,166 | +6.049% | |
| 2025-09-10 | 38.02 | 38.04 | 37.38 | 37.90 | -0.811% | 3,004,363 | +6.385% | |
| 2025-09-09 | 38.77 | 38.84 | 38.01 | 38.21 | -1.444% | 3,680,343 | +5.522% | |
| 2025-09-08 | 38.24 | 38.83 | 37.89 | 38.77 | +1.572% | 4,218,830 | +3.998% | |
| 2025-09-05 | 37.51 | 38.18 | 37.40 | 38.17 | +2.086% | 2,517,059 | +5.633% | |
| 2025-09-04 | 37.60 | 37.78 | 37.13 | 37.39 | -0.532% | 3,109,873 | +7.836% | |
| 2025-09-03 | 36.83 | 37.64 | 36.74 | 37.59 | +1.650% | 3,369,837 | +7.263% | |
| 2025-09-02 | 36.72 | 37.06 | 36.54 | 36.98 | -0.964% | 3,120,031 | +9.032% | |
| 2025-08-29 | 37.53 | 38.00 | 36.89 | 37.34 | +0.810% | 4,124,861 | +7.981% | |
| 2025-08-28 | 37.58 | 37.67 | 36.76 | 37.04 | -1.068% | 2,873,165 | +8.855% | |
| 2025-08-27 | 37.34 | 37.68 | 37.29 | 37.44 | +0.375% | 2,246,132 | +7.692% | |
| 2025-08-26 | 37.18 | 37.73 | 37.00 | 37.30 | +0.323% | 2,830,577 | +8.097% | |
| 2025-08-25 | 37.27 | 37.55 | 37.01 | 37.18 | -0.322% | 3,018,798 | +8.445% | |
| 2025-08-22 | 37.02 | 37.83 | 36.69 | 37.30 | +1.386% | 3,896,640 | +8.097% | |
| 2025-08-21 | 36.74 | 36.90 | 36.28 | 36.79 | -0.594% | 3,375,398 | +9.595% | |
| 2025-08-20 | 37.84 | 37.88 | 36.92 | 37.01 | -2.219% | 4,712,514 | +8.944% | |
| 2025-08-19 | 37.84 | 38.43 | 37.67 | 37.85 | +0.026% | 2,952,782 | +6.526% | |
| 2025-08-18 | 38.27 | 38.49 | 37.73 | 37.84 | -1.149% | 4,704,631 | +6.554% | |
| 2025-08-15 | 38.96 | 39.20 | 38.27 | 38.28 | -0.983% | 3,219,630 | +5.329% | |
| 2025-08-14 | 38.25 | 38.94 | 37.84 | 38.66 | -0.207% | 3,507,388 | +4.294% | |
| 2025-08-13 | 36.60 | 38.84 | 36.53 | 38.74 | +6.370% | 4,540,126 | +4.078% | |
| 2025-08-12 | 35.70 | 36.60 | 35.28 | 36.42 | +2.017% | 3,886,183 | +10.708% | |
| 2025-08-11 | 36.09 | 36.30 | 35.03 | 35.70 | -1.081% | 3,353,740 | +12.941% | |
| 2025-08-08 | 36.50 | 36.50 | 35.51 | 36.09 | -0.715% | 3,567,954 | +11.721% | |
| 2025-08-07 | 37.45 | 37.65 | 35.43 | 36.35 | -2.468% | 5,907,948 | +10.922% | |
| 2025-08-06 | 35.97 | 38.56 | 35.78 | 37.27 | +10.495% | 16,375,339 | +8.184% | |
| 2025-08-05 | 33.99 | 34.03 | 33.38 | 33.73 | -0.443% | 8,981,204 | +19.538% | |
| 2025-08-04 | 33.81 | 34.09 | 33.46 | 33.88 | +0.833% | 6,790,747 | +19.008% | |
| 2025-08-01 | 33.90 | 34.07 | 33.23 | 33.60 | -1.955% | 6,401,800 | +20.000% | |
| 2025-07-31 | 34.23 | 34.52 | 33.92 | 34.27 | -0.087% | 4,507,666 | +17.654% | |
| 2025-07-30 | 34.15 | 34.49 | 33.46 | 34.30 | +0.719% | 4,071,137 | +17.551% | |
| 2025-07-29 | 34.13 | 34.31 | 33.81 | 34.05 | -0.307% | 4,018,841 | +18.397% | |
| 2025-07-28 | 34.50 | 34.69 | 34.10 | 34.16 | -1.157% | 4,448,239 | +18.033% | |
| 2025-07-25 | 34.24 | 34.78 | 34.06 | 34.56 | +1.394% | 3,745,618 | +16.667% | |
| 2025-07-24 | 33.95 | 34.37 | 33.90 | 34.09 | +0.635% | 3,038,265 | +18.293% | |
| 2025-07-23 | 33.98 | 34.17 | 33.66 | 33.87 | +0.148% | 3,396,115 | +19.043% | |
| 2025-07-22 | 32.80 | 33.98 | 32.77 | 33.82 | +3.520% | 5,416,817 | +19.219% | |
| 2025-07-21 | 32.51 | 32.85 | 32.42 | 32.67 | +0.678% | 3,369,302 | +23.416% | |
| 2025-07-18 | 32.62 | 32.77 | 32.22 | 32.45 | +0.309% | 2,695,457 | +24.253% | |
| 2025-07-17 | 32.22 | 32.66 | 32.12 | 32.35 | +0.403% | 4,126,421 | +24.637% | |
| 2025-07-16 | 32.11 | 32.41 | 31.87 | 32.22 | +1.098% | 3,200,157 | +25.140% | |
| 2025-07-15 | 32.27 | 32.45 | 31.58 | 31.87 | -1.178% | 3,788,610 | +26.514% | |
| 2025-07-14 | 32.56 | 32.79 | 32.21 | 32.25 | -0.739% | 3,676,822 | +25.023% | |
| 2025-07-11 | 33.23 | 33.31 | 32.47 | 32.49 | -3.332% | 3,247,709 | +24.100% | |
| 2025-07-10 | 32.93 | 34.06 | 32.82 | 33.61 | +2.251% | 3,796,588 | +19.964% | |
| 2025-07-09 | 32.51 | 32.91 | 32.27 | 32.87 | +1.326% | 2,458,403 | +22.665% | |
| 2025-07-08 | 31.89 | 32.47 | 31.82 | 32.44 | +1.916% | 3,579,768 | +24.291% | |
| 2025-07-07 | 32.34 | 32.51 | 31.80 | 31.83 | -2.182% | 3,678,432 | +26.673% | |
| 2025-07-03 | 32.43 | 32.91 | 32.32 | 32.54 | +0.308% | 2,361,764 | +23.909% | Div $0.190 |
| 2025-07-02 | 32.50 | 32.77 | 32.35 | 32.44 | -0.215% | 4,519,754 | +24.291% | |
| 2025-07-01 | 30.84 | 32.63 | 30.84 | 32.51 | +5.244% | 5,429,967 | +24.023% | |
| 2025-06-30 | 31.01 | 31.14 | 30.61 | 30.89 | +0.130% | 3,362,615 | +30.528% | |
| 2025-06-27 | 30.73 | 30.89 | 30.27 | 30.85 | +1.414% | 5,431,309 | +30.697% | |
| 2025-06-26 | 30.91 | 31.00 | 30.31 | 30.42 | -1.426% | 4,933,309 | +32.544% | |
| 2025-06-25 | 31.60 | 31.81 | 30.68 | 30.86 | -2.249% | 3,578,156 | +30.655% | |
| 2025-06-24 | 31.29 | 31.61 | 31.10 | 31.57 | +2.003% | 4,007,918 | +27.716% | |
| 2025-06-23 | 30.54 | 30.98 | 30.22 | 30.95 | +1.177% | 2,880,563 | +30.275% | |
| 2025-06-20 | 30.51 | 30.87 | 30.28 | 30.59 | +0.957% | 10,863,205 | +31.808% | |
| 2025-06-18 | 30.23 | 30.89 | 30.13 | 30.30 | +0.099% | 4,253,917 | +33.069% | |
| 2025-06-17 | 30.41 | 30.66 | 29.98 | 30.27 | -1.689% | 4,263,153 | +33.201% | |
| 2025-06-16 | 30.25 | 30.91 | 29.82 | 30.79 | +1.954% | 4,048,602 | +30.952% | |
| 2025-06-13 | 30.18 | 30.76 | 30.07 | 30.20 | -1.500% | 3,244,545 | +33.510% | |
| 2025-06-12 | 31.08 | 31.47 | 30.54 | 30.66 | -2.790% | 3,484,038 | +31.507% | |
| 2025-06-11 | 31.86 | 32.19 | 31.34 | 31.54 | -0.505% | 3,954,838 | +27.838% | |
| 2025-06-10 | 31.96 | 32.37 | 31.57 | 31.70 | -0.720% | 4,589,397 | +27.192% | |
| 2025-06-09 | 31.84 | 32.23 | 31.78 | 31.93 | +0.283% | 4,130,914 | +26.276% | |
| 2025-06-06 | 31.62 | 31.91 | 31.36 | 31.84 | +1.079% | 3,199,767 | +26.633% | |
| 2025-06-05 | 31.76 | 32.32 | 31.34 | 31.50 | +1.482% | 3,824,532 | +28.000% | |
| 2025-06-04 | 30.46 | 31.07 | 30.40 | 31.04 | +1.954% | 3,108,788 | +29.897% | |
| 2025-06-03 | 30.16 | 30.52 | 29.61 | 30.45 | +0.412% | 2,666,614 | +32.436% | |
| 2025-06-02 | 29.79 | 30.45 | 29.66 | 30.32 | +1.269% | 3,138,063 | +32.982% | |
| 2025-05-30 | 29.99 | 30.00 | 29.47 | 29.94 | -0.795% | 3,022,738 | +34.669% | |
| 2025-05-29 | 30.89 | 30.89 | 29.92 | 30.18 | -1.179% | 3,773,596 | +33.598% | |
| 2025-05-28 | 30.35 | 30.95 | 30.32 | 30.54 | +0.726% | 4,517,697 | +32.024% | |
| 2025-05-27 | 29.61 | 30.34 | 29.14 | 30.32 | +3.800% | 3,565,710 | +32.982% | |
| 2025-05-23 | 29.08 | 29.37 | 28.98 | 29.21 | -0.815% | 3,248,511 | +38.035% | |
| 2025-05-22 | 29.42 | 29.85 | 29.18 | 29.45 | +0.375% | 3,899,572 | +36.910% | |
| 2025-05-21 | 29.32 | 29.89 | 29.20 | 29.34 | -0.272% | 5,097,644 | +37.423% | |
| 2025-05-20 | 30.03 | 30.45 | 29.39 | 29.42 | -1.704% | 5,831,343 | +37.050% | |
| 2025-05-19 | 28.80 | 29.97 | 28.80 | 29.93 | +2.325% | 6,298,282 | +34.714% | |
| 2025-05-16 | 29.02 | 29.35 | 28.90 | 29.25 | +0.949% | 3,875,787 | +37.846% | |
| 2025-05-15 | 29.31 | 29.68 | 28.86 | 28.98 | -1.479% | 4,267,035 | +39.154% | |
| 2025-05-14 | 28.90 | 29.50 | 28.72 | 29.41 | +2.118% | 6,522,866 | +37.096% | |
| 2025-05-13 | 28.44 | 28.88 | 28.08 | 28.80 | +1.408% | 7,373,662 | +40.000% | |
| 2025-05-12 | 28.00 | 28.50 | 27.68 | 28.40 | +4.489% | 7,381,364 | +41.972% | |
| 2025-05-09 | 27.79 | 28.76 | 26.80 | 27.18 | -1.056% | 9,458,936 | +48.344% | |
| 2025-05-08 | 30.54 | 30.76 | 27.35 | 27.47 | -9.579% | 13,935,432 | +46.778% | |
| 2025-05-07 | 30.13 | 30.57 | 30.00 | 30.38 | +1.402% | 5,396,783 | +32.719% | |
| 2025-05-06 | 30.00 | 30.25 | 29.76 | 29.96 | -1.122% | 3,458,914 | +34.579% | |
| 2025-05-05 | 30.60 | 31.08 | 30.25 | 30.30 | -1.271% | 4,293,087 | +33.069% | |
| 2025-05-02 | 30.80 | 31.03 | 30.54 | 30.69 | +0.921% | 3,805,947 | +31.378% | |
| 2025-05-01 | 30.50 | 30.96 | 30.09 | 30.41 | +2.529% | 7,663,485 | +32.588% | |
| 2025-04-30 | 29.14 | 29.73 | 28.89 | 29.66 | -0.235% | 3,319,744 | +35.941% | |
| 2025-04-29 | 29.98 | 30.19 | 29.61 | 29.73 | -1.458% | 2,799,367 | +35.621% | |
| 2025-04-28 | 30.07 | 30.34 | 29.52 | 30.17 | +0.333% | 2,954,979 | +33.643% | |
| 2025-04-25 | 30.33 | 30.47 | 29.86 | 30.07 | -0.397% | 2,734,940 | +34.087% | |
| 2025-04-24 | 29.80 | 30.25 | 29.69 | 30.19 | +1.856% | 3,151,465 | +33.554% | |
| 2025-04-23 | 30.18 | 30.43 | 29.10 | 29.64 | -0.236% | 2,915,773 | +36.032% | |
| 2025-04-22 | 29.44 | 29.75 | 29.02 | 29.71 | +2.166% | 3,803,819 | +35.712% | |
| 2025-04-21 | 28.86 | 29.11 | 28.63 | 29.08 | +0.207% | 3,876,640 | +38.652% | |
| 2025-04-17 | 28.70 | 29.18 | 28.53 | 29.02 | +1.291% | 3,561,208 | +38.939% | |
| 2025-04-16 | 28.86 | 29.13 | 28.41 | 28.65 | -1.479% | 3,354,178 | +40.733% | |
| 2025-04-15 | 28.68 | 29.32 | 28.66 | 29.08 | +1.501% | 3,178,535 | +38.652% | |
| 2025-04-14 | 28.91 | 29.08 | 28.20 | 28.65 | 0.000% | 2,946,744 | +40.733% |