NAVI
Navient Holdings, Inc. Common Stock
stockNASDAQ
Market OpenNov 13, 2026 12:12:18 PM EST
6.13USD-0.163%(-0.01)827,048
Pre-marketNov 13, 2026 9:25:30 AM EST
6.02USD-1.954%(-0.12)
NAVI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 6.1200 | 6.2300 | 5.9300 | 6.1300 | -0.163% | 827,048 | 0.000% | |
| 2026-11-12 | 5.9000 | 6.4200 | 5.8100 | 6.1400 | +3.716% | 3,581,454 | -0.163% | |
| 2026-11-11 | 6.7500 | 6.7850 | 5.9100 | 5.9200 | -12.231% | 3,647,113 | +3.547% | |
| 2026-11-10 | 7.7900 | 8.0300 | 6.6950 | 6.7450 | -13.967% | 2,498,630 | -9.118% | |
| 2026-11-09 | 8.4300 | 8.4500 | 7.7100 | 7.8400 | -6.778% | 2,052,763 | -21.811% | |
| 2026-11-07 | 8.3600 | 8.4100 | 8.3600 | 8.4100 | -0.119% | 200 | -27.111% | |
| 2026-11-06 | 8.6300 | 9.1699 | 8.0100 | 8.4200 | -4.535% | 1,938,012 | -27.197% | |
| 2026-11-05 | 8.3100 | 9.1600 | 8.3100 | 8.8200 | -2.756% | 2,058,206 | -30.499% | |
| 2026-11-04 | 8.3800 | 9.1450 | 8.3800 | 9.0700 | +9.806% | 1,713,853 | -32.415% | |
| 2026-11-03 | 9.0200 | 9.2800 | 8.2450 | 8.2600 | -8.222% | 2,292,287 | -25.787% | |
| 2026-11-02 | 9.3500 | 9.4500 | 8.9550 | 9.0000 | -3.226% | 2,336,624 | -31.889% | |
| 2026-10-30 | 8.9500 | 9.3100 | 8.8300 | 9.3000 | +2.423% | 1,986,199 | -34.086% | |
| 2026-10-29 | 8.3400 | 9.0900 | 8.3400 | 9.0800 | +11.548% | 1,333,654 | -32.489% | |
| 2026-10-28 | 8.3900 | 8.4950 | 8.0050 | 8.1400 | -3.325% | 1,870,701 | -24.693% | |
| 2026-10-27 | 8.4800 | 8.5500 | 8.3600 | 8.4200 | 0.000% | 1,587,445 | -27.197% | |
| 2026-10-26 | 8.5000 | 8.6650 | 8.4000 | 8.4200 | -0.941% | 1,080,916 | -27.197% | |
| 2026-10-23 | 8.7200 | 8.7900 | 8.3400 | 8.5000 | -4.063% | 1,783,887 | -27.882% | |
| 2026-10-22 | 8.8500 | 9.0300 | 8.4050 | 8.8600 | -1.883% | 2,067,616 | -30.813% | |
| 2026-10-21 | 9.0200 | 9.1400 | 8.9800 | 9.0300 | +0.557% | 766,248 | -32.115% | |
| 2026-10-20 | 9.0800 | 9.4100 | 8.9700 | 8.9800 | -1.210% | 1,370,123 | -31.737% | |
| 2026-10-19 | 9.2800 | 9.2900 | 9.0400 | 9.0900 | -2.047% | 671,904 | -32.563% | |
| 2026-10-16 | 9.6300 | 9.7300 | 9.2500 | 9.2800 | -2.929% | 1,142,848 | -33.944% | |
| 2026-10-15 | 9.3800 | 9.6150 | 9.3150 | 9.5600 | +3.240% | 1,249,298 | -35.879% | |
| 2026-10-14 | 9.3400 | 9.3500 | 9.0750 | 9.2600 | -1.699% | 1,360,817 | -33.801% | |
| 2026-10-13 | 9.3100 | 9.4450 | 9.1700 | 9.4200 | +1.728% | 931,242 | -34.926% | |
| 2026-10-12 | 9.2100 | 9.4950 | 9.1400 | 9.2600 | +1.647% | 1,378,592 | -33.801% | |
| 2026-10-09 | 9.3000 | 9.3250 | 9.0600 | 9.1100 | -1.726% | 662,074 | -32.711% | |
| 2026-10-08 | 9.0000 | 9.3200 | 9.0000 | 9.2700 | +2.544% | 1,180,738 | -33.873% | |
| 2026-10-07 | 8.8600 | 9.1650 | 8.8200 | 9.0400 | +1.232% | 1,682,016 | -32.190% | |
| 2026-10-06 | 9.0900 | 9.1300 | 8.9100 | 8.9300 | -1.217% | 956,805 | -31.355% | |
| 2026-10-05 | 9.0800 | 9.1500 | 8.9500 | 9.0400 | -1.632% | 1,124,925 | -32.190% | |
| 2026-10-02 | 9.2700 | 9.2950 | 9.1200 | 9.1900 | +0.878% | 875,435 | -33.297% | |
| 2026-10-01 | 9.1000 | 9.1900 | 8.8400 | 9.1100 | +0.441% | 1,471,990 | -32.711% | |
| 2026-09-30 | 9.1600 | 9.1600 | 8.8900 | 9.0700 | 0.000% | 1,534,845 | -32.415% | |
| 2026-09-29 | 8.8600 | 9.2300 | 8.7500 | 9.0700 | +2.370% | 1,382,760 | -32.415% | |
| 2026-09-28 | 9.0400 | 9.1000 | 8.7650 | 8.8600 | -2.851% | 1,150,689 | -30.813% | |
| 2026-09-25 | 9.3000 | 9.3300 | 8.9950 | 9.1200 | -1.935% | 1,042,438 | -32.785% | |
| 2026-09-24 | 9.1300 | 9.3500 | 9.0350 | 9.3000 | +1.528% | 1,879,163 | -34.086% | |
| 2026-09-23 | 9.3900 | 9.4800 | 9.0550 | 9.1600 | -3.376% | 1,305,976 | -33.079% | |
| 2026-09-22 | 9.6700 | 9.7300 | 9.2850 | 9.4800 | -0.940% | 1,515,992 | -35.338% | |
| 2026-09-21 | 9.5300 | 9.7350 | 9.4950 | 9.5700 | +0.631% | 1,136,728 | -35.946% | |
| 2026-09-18 | 9.8100 | 9.8250 | 9.3600 | 9.5100 | -3.354% | 3,870,332 | -35.542% | |
| 2026-09-17 | 9.8700 | 10.0250 | 9.7200 | 9.8400 | +1.027% | 1,849,852 | -37.703% | |
| 2026-09-16 | 9.9200 | 10.1500 | 9.6850 | 9.7400 | -2.600% | 2,683,179 | -37.064% | |
| 2026-09-15 | 9.7800 | 10.0700 | 9.6500 | 10.0000 | +2.249% | 1,291,856 | -38.700% | |
| 2026-09-14 | 9.4500 | 9.8050 | 9.4100 | 9.7800 | +3.822% | 1,691,125 | -37.321% | |
| 2026-09-11 | 9.2600 | 9.4700 | 9.1050 | 9.4200 | +2.951% | 763,318 | -34.926% | |
| 2026-09-10 | 9.2300 | 9.2600 | 9.1050 | 9.1500 | -1.401% | 1,122,685 | -33.005% | |
| 2026-09-09 | 9.4200 | 9.4500 | 9.2000 | 9.2800 | -2.006% | 1,208,593 | -33.944% | |
| 2026-09-08 | 9.5400 | 9.7100 | 9.4450 | 9.4700 | -1.661% | 1,464,518 | -35.269% | |
| 2026-09-04 | 9.2700 | 9.8500 | 9.1800 | 9.6300 | +1.582% | 1,415,158 | -36.345% | Div $0.160 |
| 2026-09-03 | 9.6500 | 9.7300 | 9.4300 | 9.4800 | -0.837% | 1,257,144 | -35.338% | |
| 2026-09-02 | 9.3300 | 9.7450 | 9.3300 | 9.5600 | +3.017% | 1,557,764 | -35.879% | |
| 2026-09-01 | 9.4500 | 9.5150 | 9.2550 | 9.2800 | -2.419% | 1,279,700 | -33.944% | |
| 2026-08-31 | 9.4500 | 9.6100 | 9.4000 | 9.5100 | +0.529% | 1,175,600 | -35.542% | |
| 2026-08-28 | 9.3600 | 9.7500 | 9.3600 | 9.4600 | +1.611% | 1,107,180 | -35.201% | |
| 2026-08-27 | 9.3000 | 9.3900 | 9.1150 | 9.3100 | -0.640% | 902,260 | -34.157% | |
| 2026-08-26 | 9.4800 | 9.5400 | 9.3450 | 9.3700 | -1.264% | 653,829 | -34.578% | |
| 2026-08-25 | 9.4300 | 9.5450 | 9.2800 | 9.4900 | +0.211% | 756,339 | -35.406% | |
| 2026-08-24 | 9.4400 | 9.5750 | 9.3300 | 9.4700 | +0.212% | 966,954 | -35.269% | |
| 2026-08-21 | 9.1900 | 9.5100 | 9.1800 | 9.4500 | +3.846% | 859,517 | -35.132% | |
| 2026-08-20 | 9.2000 | 9.2300 | 8.9900 | 9.1000 | -1.622% | 1,024,870 | -32.637% | |
| 2026-08-19 | 9.0700 | 9.2800 | 9.0700 | 9.2500 | +2.778% | 1,249,593 | -33.730% | |
| 2026-08-18 | 9.1700 | 9.3000 | 8.9500 | 9.0000 | -1.747% | 936,588 | -31.889% | |
| 2026-08-17 | 9.1500 | 9.3610 | 8.9850 | 9.1600 | -0.109% | 1,186,237 | -33.079% | |
| 2026-08-14 | 9.2300 | 9.3100 | 8.9000 | 9.1700 | -0.758% | 1,183,183 | -33.152% | |
| 2026-08-13 | 8.9500 | 9.3200 | 8.9400 | 9.2400 | +4.525% | 1,413,233 | -33.658% | |
| 2026-08-12 | 8.5600 | 8.8900 | 8.4150 | 8.8400 | +3.513% | 1,065,161 | -30.656% | |
| 2026-08-11 | 8.5400 | 8.7300 | 8.5200 | 8.5400 | +0.826% | 981,018 | -28.220% | |
| 2026-08-10 | 8.8100 | 9.0000 | 8.3900 | 8.4700 | -6.718% | 2,007,669 | -27.627% | |
| 2026-08-07 | 8.7900 | 9.3550 | 8.4600 | 9.0800 | -4.320% | 3,910,145 | -32.489% | |
| 2026-08-06 | 9.1300 | 9.5250 | 8.9800 | 9.4900 | +4.746% | 2,496,924 | -35.406% | |
| 2026-08-05 | 9.3400 | 9.3500 | 9.0150 | 9.0600 | -3.205% | 833,448 | -32.340% | |
| 2026-08-04 | 8.8400 | 9.3750 | 8.8400 | 9.3600 | +6.002% | 1,245,277 | -34.509% | |
| 2026-08-03 | 8.5700 | 8.9000 | 8.5700 | 8.8300 | +5.244% | 868,113 | -30.578% | |
| 2026-07-31 | 8.4100 | 8.5400 | 8.2200 | 8.3900 | -0.710% | 765,247 | -26.937% | |
| 2026-07-30 | 8.6000 | 8.6100 | 8.2100 | 8.4500 | -2.985% | 819,766 | -27.456% | |
| 2026-07-29 | 8.6600 | 8.8750 | 8.6600 | 8.7100 | -0.457% | 816,203 | -29.621% | |
| 2026-07-28 | 8.7100 | 8.8750 | 8.6800 | 8.7500 | +1.626% | 605,937 | -29.943% | |
| 2026-07-27 | 8.3900 | 8.6300 | 8.3700 | 8.6100 | +4.617% | 775,694 | -28.804% | |
| 2026-07-24 | 8.4700 | 8.6850 | 8.1800 | 8.2300 | -2.488% | 874,096 | -25.516% | |
| 2026-07-23 | 8.5600 | 8.6200 | 8.4100 | 8.4400 | -1.974% | 1,077,376 | -27.370% | |
| 2026-07-22 | 8.7100 | 8.7100 | 8.3750 | 8.6100 | -0.806% | 796,628 | -28.804% | |
| 2026-07-21 | 8.5800 | 8.7150 | 8.5600 | 8.6800 | +0.463% | 613,917 | -29.378% | |
| 2026-07-20 | 8.6500 | 8.6800 | 8.5211 | 8.6400 | -0.116% | 567,941 | -29.051% | |
| 2026-07-17 | 8.6500 | 8.7200 | 8.4800 | 8.6500 | -0.231% | 711,463 | -29.133% | |
| 2026-07-16 | 8.5500 | 8.8150 | 8.5250 | 8.6700 | +2.361% | 664,952 | -29.296% | |
| 2026-07-15 | 8.5600 | 8.6550 | 8.4150 | 8.4700 | 0.000% | 601,605 | -27.627% | |
| 2026-07-14 | 8.3400 | 8.5250 | 8.3400 | 8.4700 | +0.474% | 598,123 | -27.627% | |
| 2026-07-13 | 8.3000 | 8.5600 | 8.2400 | 8.4300 | +2.306% | 918,597 | -27.284% | |
| 2026-07-10 | 8.1500 | 8.3650 | 8.1500 | 8.2400 | +2.615% | 882,405 | -25.607% | |
| 2026-07-09 | 8.1000 | 8.2100 | 7.9799 | 8.0300 | -0.619% | 977,413 | -23.661% | |
| 2026-07-08 | 8.2700 | 8.3400 | 8.0650 | 8.0800 | -3.234% | 881,782 | -24.134% | |
| 2026-07-07 | 8.3400 | 8.5200 | 8.2250 | 8.3500 | -0.477% | 974,796 | -26.587% | |
| 2026-07-06 | 8.5800 | 8.6300 | 8.3700 | 8.3900 | -2.555% | 757,863 | -26.937% | |
| 2026-07-02 | 8.8200 | 8.9200 | 8.5364 | 8.6100 | -1.375% | 769,143 | -28.804% | |
| 2026-07-01 | 8.6300 | 8.7550 | 8.5200 | 8.7300 | +2.585% | 743,971 | -29.782% | |
| 2026-06-30 | 8.5300 | 8.6100 | 8.4500 | 8.5100 | -0.234% | 681,037 | -27.967% | |
| 2026-06-29 | 8.6600 | 8.7700 | 8.4800 | 8.5300 | -1.954% | 1,281,595 | -28.136% | |
| 2026-06-26 | 8.5000 | 8.7800 | 8.3800 | 8.7000 | +2.837% | 2,120,529 | -29.540% | |
| 2026-06-25 | 8.3800 | 8.7200 | 8.3800 | 8.4600 | +0.356% | 1,144,810 | -27.541% | |
| 2026-06-24 | 7.9800 | 8.5500 | 7.9800 | 8.4300 | +5.639% | 1,116,743 | -27.284% | |
| 2026-06-23 | 7.9800 | 8.0700 | 7.9000 | 7.9800 | +1.398% | 1,218,580 | -23.183% | |
| 2026-06-22 | 8.0500 | 8.1400 | 7.8013 | 7.8700 | -2.719% | 1,551,214 | -22.109% | |
| 2026-06-18 | 8.0500 | 8.2250 | 8.0100 | 8.0900 | +1.506% | 2,539,457 | -24.227% | |
| 2026-06-17 | 8.2200 | 8.4150 | 7.9250 | 7.9700 | -3.277% | 2,000,326 | -23.087% | |
| 2026-06-16 | 8.0800 | 8.3100 | 8.0600 | 8.2400 | +3.388% | 1,271,515 | -25.607% | |
| 2026-06-15 | 8.0300 | 8.1800 | 7.8250 | 7.9700 | 0.000% | 970,412 | -23.087% | |
| 2026-06-12 | 7.9000 | 8.0000 | 7.8600 | 7.9700 | +1.014% | 712,551 | -23.087% | |
| 2026-06-11 | 7.9000 | 7.9250 | 7.7150 | 7.8900 | -0.127% | 1,065,853 | -22.307% | |
| 2026-06-10 | 7.9600 | 7.9858 | 7.8500 | 7.9000 | -0.629% | 865,552 | -22.405% | |
| 2026-06-09 | 7.8100 | 8.1000 | 7.7900 | 7.9500 | +2.185% | 1,291,515 | -22.893% | |
| 2026-06-08 | 7.8100 | 7.9550 | 7.7200 | 7.7800 | -0.384% | 1,115,860 | -21.208% | |
| 2026-06-05 | 7.6300 | 7.8900 | 7.5750 | 7.8100 | +0.515% | 1,318,741 | -21.511% | Div $0.160 |
| 2026-06-04 | 7.7080 | 8.0000 | 7.6200 | 7.7700 | +4.435% | 2,929,393 | -21.107% | |
| 2026-06-03 | 8.0100 | 8.0100 | 7.3300 | 7.4400 | -8.261% | 1,570,820 | -17.608% | |
| 2026-06-02 | 8.4300 | 8.5350 | 7.9850 | 8.1100 | -4.476% | 1,588,294 | -24.414% | |
| 2026-06-01 | 8.5600 | 8.6000 | 8.3950 | 8.4900 | -0.818% | 1,444,669 | -27.797% | |
| 2026-05-29 | 8.3000 | 8.6300 | 8.2101 | 8.5600 | +3.008% | 2,118,397 | -28.388% | |
| 2026-05-28 | 8.0800 | 8.3600 | 8.0700 | 8.3100 | +2.340% | 1,051,162 | -26.233% | |
| 2026-05-27 | 8.6000 | 8.7400 | 8.0700 | 8.1200 | -5.029% | 1,308,647 | -24.507% | |
| 2026-05-26 | 8.4400 | 8.5900 | 8.4400 | 8.5500 | +1.303% | 709,739 | -28.304% | |
| 2026-05-22 | 8.3900 | 8.4900 | 8.3700 | 8.4400 | +1.078% | 648,391 | -27.370% | |
| 2026-05-21 | 8.2900 | 8.5550 | 8.2000 | 8.3500 | +0.481% | 1,120,001 | -26.587% | |
| 2026-05-20 | 8.2600 | 8.5000 | 8.1200 | 8.3100 | +0.727% | 1,183,459 | -26.233% | |
| 2026-05-19 | 8.3800 | 8.3800 | 8.1700 | 8.2500 | -1.198% | 700,134 | -25.697% | |
| 2026-05-18 | 8.2000 | 8.4000 | 8.1500 | 8.3500 | +2.580% | 939,177 | -26.587% | |
| 2026-05-15 | 8.2200 | 8.2900 | 8.0850 | 8.1400 | +0.123% | 961,628 | -24.693% | |
| 2026-05-14 | 7.9500 | 8.2050 | 7.9500 | 8.1300 | +3.042% | 961,331 | -24.600% | |
| 2026-05-13 | 8.2700 | 8.2700 | 7.8800 | 7.8900 | -5.168% | 1,105,706 | -22.307% | |
| 2026-05-12 | 8.3700 | 8.4500 | 8.2100 | 8.3200 | 0.000% | 835,872 | -26.322% | |
| 2026-05-11 | 8.5400 | 8.5550 | 8.2100 | 8.3200 | -2.576% | 1,207,078 | -26.322% | |
| 2026-05-08 | 8.7900 | 8.7900 | 8.5200 | 8.5400 | -2.844% | 560,980 | -28.220% | |
| 2026-05-07 | 8.7300 | 8.9500 | 8.7300 | 8.7900 | +0.687% | 837,929 | -30.262% | |
| 2026-05-06 | 8.8300 | 8.9600 | 8.7200 | 8.7300 | +0.230% | 1,076,346 | -29.782% | |
| 2026-05-05 | 8.9800 | 9.0300 | 8.6650 | 8.7100 | -3.007% | 818,366 | -29.621% | |
| 2026-05-04 | 9.1100 | 9.1900 | 8.9200 | 8.9800 | -2.072% | 838,088 | -31.737% | |
| 2026-05-01 | 9.3400 | 9.3400 | 9.1100 | 9.1700 | -0.758% | 2,188,597 | -33.152% | |
| 2026-04-30 | 9.5100 | 9.5660 | 9.0850 | 9.2400 | -2.839% | 1,424,446 | -33.658% | |
| 2026-04-29 | 9.5800 | 9.8400 | 9.1450 | 9.5100 | +3.708% | 2,012,764 | -35.542% | |
| 2026-04-28 | 8.9600 | 9.2150 | 8.9600 | 9.1700 | +3.150% | 954,369 | -33.152% | |
| 2026-04-27 | 8.9100 | 9.1300 | 8.8400 | 8.8900 | -0.670% | 784,444 | -31.046% | |
| 2026-04-24 | 8.7600 | 9.0500 | 8.7600 | 8.9500 | +1.244% | 717,191 | -31.508% | |
| 2026-04-23 | 8.8700 | 8.9200 | 8.6150 | 8.8400 | -1.008% | 797,182 | -30.656% | |
| 2026-04-22 | 8.9800 | 9.0400 | 8.8050 | 8.9300 | -0.557% | 852,832 | -31.355% | |
| 2026-04-21 | 9.0700 | 9.1609 | 8.9500 | 8.9800 | -0.333% | 834,762 | -31.737% | |
| 2026-04-20 | 8.7300 | 9.0900 | 8.7300 | 9.0100 | +1.578% | 1,166,338 | -31.964% | |
| 2026-04-17 | 8.5100 | 8.8900 | 8.5000 | 8.8700 | +5.847% | 1,131,741 | -30.891% | |
| 2026-04-16 | 8.4000 | 8.5700 | 8.3650 | 8.3800 | -0.711% | 1,185,286 | -26.850% | |
| 2026-04-15 | 8.3000 | 8.5100 | 8.2700 | 8.4400 | +1.932% | 810,818 | -27.370% | |
| 2026-04-14 | 8.1600 | 8.2900 | 8.1200 | 8.2800 | +1.471% | 675,965 | -25.966% | |
| 2026-04-13 | 7.8600 | 8.2100 | 7.8024 | 8.1600 | +2.771% | 982,768 | -24.877% | |
| 2026-04-10 | 8.3000 | 8.3000 | 7.9050 | 7.9400 | -4.337% | 761,059 | -22.796% | |
| 2026-04-09 | 8.5300 | 8.5500 | 8.2150 | 8.3000 | -3.712% | 847,780 | -26.145% | |
| 2026-04-08 | 8.6800 | 8.7900 | 8.5300 | 8.6200 | +1.412% | 994,153 | -28.886% | |
| 2026-04-07 | 8.3100 | 8.5100 | 8.2500 | 8.5000 | +1.796% | 960,134 | -27.882% | |
| 2026-04-06 | 8.2400 | 8.3750 | 8.2050 | 8.3500 | +0.602% | 653,276 | -26.587% | |
| 2026-04-02 | 8.1700 | 8.3600 | 8.0800 | 8.3000 | +0.121% | 682,752 | -26.145% | |
| 2026-04-01 | 8.2300 | 8.4100 | 8.1700 | 8.2900 | +1.345% | 709,189 | -26.055% | |
| 2026-03-31 | 8.1100 | 8.2600 | 8.0300 | 8.1800 | +0.988% | 1,213,131 | -25.061% | |
| 2026-03-30 | 8.1100 | 8.1850 | 8.0400 | 8.1000 | +0.372% | 857,425 | -24.321% | |
| 2026-03-27 | 8.2000 | 8.2000 | 8.0300 | 8.0700 | -1.944% | 668,949 | -24.040% | |
| 2026-03-26 | 8.1700 | 8.2899 | 8.1250 | 8.2300 | +0.734% | 807,214 | -25.516% | |
| 2026-03-25 | 8.2700 | 8.3200 | 7.9700 | 8.1700 | +0.369% | 658,087 | -24.969% | |
| 2026-03-24 | 8.1800 | 8.3100 | 8.0600 | 8.1400 | -1.214% | 1,211,406 | -24.693% | |
| 2026-03-23 | 8.2700 | 8.3900 | 8.0700 | 8.2400 | +2.488% | 910,194 | -25.607% | |
| 2026-03-20 | 8.1300 | 8.1750 | 7.9750 | 8.0400 | -0.863% | 2,682,644 | -23.756% | |
| 2026-03-19 | 8.0700 | 8.1800 | 7.9350 | 8.1100 | 0.000% | 776,594 | -24.414% | |
| 2026-03-18 | 8.1600 | 8.2500 | 8.0550 | 8.1100 | -1.338% | 925,219 | -24.414% | |
| 2026-03-17 | 8.3400 | 8.4000 | 8.0750 | 8.2200 | -0.484% | 950,403 | -25.426% | |
| 2026-03-16 | 8.1600 | 8.3700 | 8.1500 | 8.2600 | +1.599% | 918,135 | -25.787% | |
| 2026-03-13 | 8.0800 | 8.1700 | 7.8600 | 8.1300 | +0.868% | 1,260,602 | -24.600% | |
| 2026-03-12 | 7.9600 | 8.0999 | 7.9083 | 8.0600 | -0.617% | 882,480 | -23.945% | |
| 2026-03-11 | 8.0900 | 8.1400 | 7.9100 | 8.1100 | -0.246% | 919,321 | -24.414% | |
| 2026-03-10 | 8.2700 | 8.3350 | 8.0700 | 8.1300 | -1.455% | 754,477 | -24.600% | |
| 2026-03-09 | 8.1500 | 8.2650 | 7.9450 | 8.2500 | -0.602% | 1,327,895 | -25.697% | |
| 2026-03-06 | 8.2100 | 8.3200 | 8.0000 | 8.3000 | -3.037% | 859,290 | -26.145% | Div $0.160 |
| 2026-03-05 | 8.6100 | 8.7400 | 8.4600 | 8.5600 | -1.382% | 862,967 | -28.388% | |
| 2026-03-04 | 8.6300 | 8.7700 | 8.5150 | 8.6800 | +0.930% | 682,979 | -29.378% | |
| 2026-03-03 | 8.4700 | 8.6600 | 8.3000 | 8.6000 | -0.232% | 779,148 | -28.721% | |
| 2026-03-02 | 8.5300 | 8.7150 | 8.3601 | 8.6200 | -1.934% | 1,223,009 | -28.886% | |
| 2026-02-27 | 8.8700 | 8.8700 | 8.5000 | 8.7900 | -2.225% | 1,549,286 | -30.262% | |
| 2026-02-26 | 8.9300 | 9.0500 | 8.8050 | 8.9900 | +0.898% | 952,952 | -31.813% | |
| 2026-02-25 | 8.8000 | 8.9100 | 8.5550 | 8.9100 | +2.179% | 878,755 | -31.201% | |
| 2026-02-24 | 8.9800 | 9.1000 | 8.7100 | 8.7200 | -3.003% | 1,158,320 | -29.702% | |
| 2026-02-23 | 9.3600 | 9.3800 | 8.9600 | 8.9900 | -4.055% | 1,098,021 | -31.813% | |
| 2026-02-20 | 9.3900 | 9.6550 | 9.3400 | 9.3700 | -1.368% | 845,633 | -34.578% | |
| 2026-02-19 | 9.4800 | 9.5500 | 9.4200 | 9.5000 | -0.524% | 757,918 | -35.474% | |
| 2026-02-18 | 9.4800 | 9.6300 | 9.3900 | 9.5500 | +0.738% | 1,464,488 | -35.812% | |
| 2026-02-17 | 9.3400 | 9.5050 | 9.1450 | 9.4800 | +1.499% | 1,639,012 | -35.338% | |
| 2026-02-13 | 9.4500 | 9.6250 | 9.3300 | 9.3400 | -0.532% | 827,598 | -34.368% | |
| 2026-02-12 | 9.8400 | 10.0500 | 9.3500 | 9.3900 | -4.573% | 1,317,848 | -34.718% | |
| 2026-02-11 | 9.8500 | 9.9800 | 9.6850 | 9.8400 | -0.606% | 1,456,677 | -37.703% | |
| 2026-02-10 | 10.0200 | 10.1800 | 9.8900 | 9.9000 | -1.296% | 822,803 | -38.081% | |
| 2026-02-09 | 10.0000 | 10.0700 | 9.9200 | 10.0300 | -0.199% | 952,299 | -38.883% | |
| 2026-02-06 | 10.1100 | 10.3699 | 9.9650 | 10.0500 | +0.400% | 786,435 | -39.005% | |
| 2026-02-05 | 10.0400 | 10.0550 | 9.7900 | 10.0100 | -0.398% | 867,789 | -38.761% | |
| 2026-02-04 | 10.1300 | 10.3300 | 10.0300 | 10.0500 | +0.400% | 1,009,530 | -39.005% | |
| 2026-02-03 | 9.9000 | 10.3300 | 9.7200 | 10.0100 | +0.301% | 1,577,394 | -38.761% | |
| 2026-02-02 | 9.8300 | 10.2800 | 9.5800 | 9.9800 | +1.733% | 1,672,088 | -38.577% | |
| 2026-01-30 | 9.7500 | 9.9750 | 9.5200 | 9.8100 | -0.709% | 3,131,248 | -37.513% | |
| 2026-01-29 | 9.7600 | 10.0450 | 9.3450 | 9.8800 | +0.714% | 2,753,128 | -37.955% | |
| 2026-01-28 | 11.8000 | 11.9200 | 9.7650 | 9.8100 | -18.522% | 2,647,147 | -37.513% | |
| 2026-01-27 | 12.0700 | 12.0950 | 11.9200 | 12.0400 | -0.414% | 684,460 | -49.086% | |
| 2026-01-26 | 12.0300 | 12.1800 | 11.9200 | 12.0900 | +0.083% | 507,653 | -49.297% | |
| 2026-01-23 | 12.2100 | 12.2900 | 11.9650 | 12.0800 | -1.226% | 542,151 | -49.255% | |
| 2026-01-22 | 12.2900 | 12.4850 | 12.2050 | 12.2300 | -0.163% | 520,440 | -49.877% | |
| 2026-01-21 | 12.0000 | 12.3200 | 11.9200 | 12.2500 | +2.339% | 891,250 | -49.959% | |
| 2026-01-20 | 12.2200 | 12.3350 | 11.8400 | 11.9700 | -4.317% | 704,063 | -48.789% | |
| 2026-01-16 | 12.5800 | 12.9400 | 12.4700 | 12.5100 | 0.000% | 612,254 | -50.999% | |
| 2026-01-15 | 12.4100 | 12.5200 | 12.2650 | 12.5100 | +0.806% | 761,376 | -50.999% | |
| 2026-01-14 | 12.0700 | 12.4600 | 11.8550 | 12.4100 | +2.817% | 812,347 | -50.604% | |
| 2026-01-13 | 12.4100 | 12.4100 | 12.0500 | 12.0700 | -2.425% | 616,212 | -49.213% | |
| 2026-01-12 | 12.8500 | 12.9400 | 12.3200 | 12.3700 | -4.846% | 969,224 | -50.445% | |
| 2026-01-09 | 13.0800 | 13.1500 | 12.6050 | 13.0000 | -0.915% | 740,776 | -52.846% | |
| 2026-01-08 | 12.8000 | 13.1700 | 12.8000 | 13.1200 | +2.340% | 808,757 | -53.277% | |
| 2026-01-07 | 12.8400 | 12.8450 | 12.6000 | 12.8200 | -0.156% | 709,968 | -52.184% | |
| 2026-01-06 | 12.9400 | 13.0600 | 12.6600 | 12.8400 | -1.307% | 1,217,244 | -52.259% | |
| 2026-01-05 | 12.7100 | 13.1900 | 12.7100 | 13.0100 | +1.800% | 899,469 | -52.882% | |
| 2026-01-02 | 13.0100 | 13.0600 | 12.7450 | 12.7800 | -1.692% | 909,158 | -52.034% | |
| 2025-12-31 | 12.9200 | 13.0050 | 12.8550 | 13.0000 | +0.697% | 655,521 | -52.846% | |
| 2025-12-30 | 12.8400 | 12.9600 | 12.8400 | 12.9100 | +0.389% | 654,980 | -52.517% | |
| 2025-12-29 | 12.9200 | 12.9500 | 12.7700 | 12.8600 | -0.618% | 418,543 | -52.333% | |
| 2025-12-26 | 12.9500 | 12.9900 | 12.8900 | 12.9400 | -0.154% | 344,927 | -52.628% | |
| 2025-12-24 | 12.9100 | 13.0550 | 12.9100 | 12.9600 | +0.310% | 300,972 | -52.701% | |
| 2025-12-23 | 13.0300 | 13.1000 | 12.8900 | 12.9200 | -0.920% | 490,188 | -52.554% | |
| 2025-12-22 | 13.0800 | 13.2100 | 12.9000 | 13.0400 | -0.306% | 587,996 | -52.991% | |
| 2025-12-19 | 13.2200 | 13.3000 | 13.0150 | 13.0800 | -1.506% | 2,033,877 | -53.135% | |
| 2025-12-18 | 13.2900 | 13.3550 | 12.8350 | 13.2800 | +0.606% | 753,400 | -53.840% | |
| 2025-12-17 | 13.2000 | 13.4800 | 13.0800 | 13.2000 | +1.149% | 782,464 | -53.561% | |
| 2025-12-16 | 12.8700 | 13.0900 | 12.8500 | 13.0500 | +1.953% | 1,106,059 | -53.027% | |
| 2025-12-15 | 12.8100 | 12.9050 | 12.7100 | 12.8000 | +0.471% | 987,463 | -52.109% | |
| 2025-12-12 | 13.0500 | 13.1000 | 12.6700 | 12.7400 | -1.622% | 1,109,849 | -51.884% | |
| 2025-12-11 | 12.8500 | 13.0600 | 12.8150 | 12.9500 | +0.935% | 1,334,482 | -52.664% | |
| 2025-12-10 | 12.4200 | 12.9000 | 12.4200 | 12.8300 | +3.135% | 2,451,012 | -52.221% | |
| 2025-12-09 | 12.3400 | 12.5200 | 12.0700 | 12.4400 | +0.161% | 1,071,071 | -50.723% | |
| 2025-12-08 | 12.4300 | 12.5150 | 12.1900 | 12.4200 | +0.242% | 808,355 | -50.644% | |
| 2025-12-05 | 12.2800 | 12.4950 | 12.2400 | 12.3900 | -0.482% | 723,876 | -50.525% | Div $0.160 |
| 2025-12-04 | 12.5300 | 12.6800 | 12.4050 | 12.4500 | -1.190% | 1,043,735 | -50.763% | |
| 2025-12-03 | 12.6000 | 12.7700 | 12.5850 | 12.6000 | 0.000% | 1,258,980 | -51.349% | |
| 2025-12-02 | 12.3800 | 12.7150 | 12.3600 | 12.6000 | +2.024% | 1,148,412 | -51.349% | |
| 2025-12-01 | 12.2800 | 12.5150 | 12.1100 | 12.3500 | -0.403% | 758,957 | -50.364% | |
| 2025-11-28 | 12.6000 | 12.6000 | 12.0200 | 12.4000 | -0.641% | 381,217 | -50.565% | |
| 2025-11-26 | 12.5200 | 12.6300 | 12.4600 | 12.4800 | -0.637% | 940,589 | -50.881% | |
| 2025-11-25 | 11.9400 | 12.6300 | 11.9400 | 12.5600 | +6.171% | 1,293,694 | -51.194% | |
| 2025-11-24 | 11.8400 | 11.9850 | 11.6550 | 11.8300 | -0.337% | 1,563,876 | -48.183% | |
| 2025-11-21 | 11.5700 | 12.1760 | 11.5550 | 11.8700 | +3.128% | 1,166,469 | -48.357% | |
| 2025-11-20 | 11.6900 | 11.9400 | 11.3950 | 11.5100 | -1.202% | 1,138,629 | -46.742% | |
| 2025-11-19 | 11.4100 | 11.7100 | 11.3800 | 11.6500 | +1.658% | 703,910 | -47.382% | |
| 2025-11-18 | 11.3300 | 11.5199 | 11.2500 | 11.4600 | +1.058% | 917,302 | -46.510% | |
| 2025-11-17 | 12.0000 | 12.0000 | 11.3150 | 11.3400 | -6.048% | 792,269 | -45.944% | |
| 2025-11-14 | 12.1200 | 12.1450 | 11.9050 | 12.0700 | -1.066% | 875,612 | -49.213% | |
| 2025-11-13 | 12.1500 | 12.3250 | 12.1200 | 12.2000 | -0.164% | 636,968 | -49.754% | |
| 2025-11-12 | 11.7600 | 12.2300 | 11.7600 | 12.2200 | +3.735% | 657,595 | -49.836% | |
| 2025-11-11 | 11.7800 | 11.8450 | 11.7200 | 11.7800 | +0.341% | 389,318 | -47.963% | |
| 2025-11-10 | 11.7400 | 11.7800 | 11.6000 | 11.7400 | +0.171% | 343,528 | -47.785% | |
| 2025-11-07 | 11.6700 | 11.7500 | 11.6000 | 11.7200 | +0.428% | 475,813 | -47.696% | |
| 2025-11-06 | 11.8900 | 11.9150 | 11.6500 | 11.6700 | -1.850% | 690,571 | -47.472% | |
| 2025-11-05 | 12.0000 | 12.0850 | 11.7900 | 11.8900 | -0.917% | 696,849 | -48.444% | |
| 2025-11-04 | 12.1700 | 12.1800 | 11.8700 | 12.0000 | -1.639% | 664,426 | -48.917% | |
| 2025-11-03 | 12.1600 | 12.2650 | 11.9400 | 12.2000 | -0.245% | 800,976 | -49.754% | |
| 2025-10-31 | 11.9000 | 12.2600 | 11.8100 | 12.2300 | +2.002% | 1,134,302 | -49.877% | |
| 2025-10-30 | 11.5000 | 12.2450 | 11.5000 | 11.9900 | +2.742% | 1,419,613 | -48.874% | |
| 2025-10-29 | 12.3300 | 12.6280 | 11.4700 | 11.6700 | -9.815% | 1,956,794 | -47.472% | |
| 2025-10-28 | 12.8900 | 12.9700 | 12.7500 | 12.9400 | +0.155% | 609,932 | -52.628% | |
| 2025-10-27 | 12.8400 | 13.0900 | 12.8400 | 12.9200 | +0.780% | 401,565 | -52.554% | |
| 2025-10-24 | 12.8900 | 13.0100 | 12.7400 | 12.8200 | +1.024% | 809,465 | -52.184% | |
| 2025-10-23 | 12.5800 | 12.7610 | 12.5700 | 12.6900 | +0.555% | 437,127 | -51.694% | |
| 2025-10-22 | 12.5400 | 12.7000 | 12.4700 | 12.6200 | +1.122% | 429,085 | -51.426% | |
| 2025-10-21 | 12.4300 | 12.6400 | 12.3800 | 12.4800 | +0.726% | 431,551 | -50.881% | |
| 2025-10-20 | 12.2100 | 12.4300 | 12.2100 | 12.3900 | +1.641% | 416,802 | -50.525% | |
| 2025-10-17 | 12.1400 | 12.4100 | 12.1400 | 12.1900 | +0.247% | 443,502 | -49.713% | |
| 2025-10-16 | 12.4900 | 12.5350 | 12.0800 | 12.1600 | -2.837% | 459,172 | -49.589% | |
| 2025-10-15 | 12.4800 | 12.6700 | 12.4500 | 12.5150 | +0.361% | 432,973 | -51.019% | |
| 2025-10-14 | 12.0500 | 12.5550 | 12.0000 | 12.4700 | +2.381% | 540,494 | -50.842% | |
| 2025-10-13 | 12.0300 | 12.2300 | 11.9300 | 12.1800 | +1.925% | 618,910 | -49.672% | |
| 2025-10-10 | 12.3300 | 12.3650 | 11.9133 | 11.9500 | -3.003% | 763,341 | -48.703% | |
| 2025-10-09 | 12.4300 | 12.4500 | 12.2700 | 12.3200 | -0.965% | 666,632 | -50.244% | |
| 2025-10-08 | 12.6400 | 12.7300 | 12.4300 | 12.4400 | -1.270% | 637,677 | -50.723% | |
| 2025-10-07 | 12.8700 | 12.9900 | 12.4200 | 12.6000 | -2.022% | 1,374,119 | -51.349% | |
| 2025-10-06 | 13.3200 | 13.4500 | 12.8300 | 12.8600 | -3.236% | 793,308 | -52.333% | |
| 2025-10-03 | 13.1900 | 13.4200 | 13.1900 | 13.2900 | +0.988% | 831,700 | -53.875% | |
| 2025-10-02 | 13.2000 | 13.3450 | 13.0400 | 13.1600 | -0.529% | 1,020,347 | -53.419% | |
| 2025-10-01 | 13.1000 | 13.5000 | 13.0600 | 13.2300 | +0.608% | 1,230,832 | -53.666% | |
| 2025-09-30 | 13.1000 | 13.2300 | 12.8900 | 13.1500 | +0.458% | 1,041,527 | -53.384% | |
| 2025-09-29 | 12.8700 | 13.1150 | 12.7150 | 13.0900 | +2.027% | 851,937 | -53.170% | |
| 2025-09-26 | 12.8900 | 12.8900 | 12.6600 | 12.8300 | -0.156% | 705,509 | -52.221% | |
| 2025-09-25 | 12.9900 | 12.9900 | 12.7701 | 12.8500 | -1.078% | 576,129 | -52.296% | |
| 2025-09-24 | 12.9100 | 13.1050 | 12.9100 | 12.9900 | +0.542% | 587,481 | -52.810% | |
| 2025-09-23 | 13.0100 | 13.1700 | 12.8700 | 12.9200 | -0.462% | 807,455 | -52.554% | |
| 2025-09-22 | 13.2200 | 13.3700 | 12.8800 | 12.9800 | -2.479% | 1,153,259 | -52.773% | |
| 2025-09-19 | 13.4000 | 13.4300 | 13.1600 | 13.3100 | -0.225% | 2,432,572 | -53.944% | |
| 2025-09-18 | 13.1700 | 13.3850 | 13.1400 | 13.3400 | +1.754% | 705,834 | -54.048% | |
| 2025-09-17 | 13.0100 | 13.4000 | 12.9600 | 13.1100 | +1.079% | 762,305 | -53.242% | |
| 2025-09-16 | 13.0700 | 13.0700 | 12.7802 | 12.9700 | -0.917% | 888,581 | -52.737% | |
| 2025-09-15 | 12.9600 | 13.2500 | 12.8050 | 13.0900 | +1.709% | 933,859 | -53.170% | |
| 2025-09-12 | 13.2000 | 13.2000 | 12.8600 | 12.8700 | -2.426% | 611,248 | -52.370% | |
| 2025-09-11 | 13.0200 | 13.2100 | 12.9250 | 13.1900 | +1.462% | 705,991 | -53.525% | |
| 2025-09-10 | 13.3700 | 13.4700 | 12.9400 | 13.0000 | -3.202% | 1,083,765 | -52.846% | |
| 2025-09-09 | 13.6300 | 13.6900 | 13.3900 | 13.4300 | -1.323% | 558,618 | -54.356% | |
| 2025-09-08 | 13.7500 | 13.7500 | 13.4400 | 13.6100 | -0.874% | 620,360 | -54.960% | |
| 2025-09-05 | 13.6900 | 13.8400 | 13.5600 | 13.7300 | -0.290% | 688,156 | -55.353% | Div $0.160 |
| 2025-09-04 | 13.0300 | 13.7850 | 12.9500 | 13.7700 | +0.953% | 1,632,807 | -55.483% | |
| 2025-09-03 | 13.7100 | 13.8700 | 13.5050 | 13.6400 | -0.655% | 1,010,145 | -55.059% | |
| 2025-09-02 | 13.6100 | 13.7400 | 13.4100 | 13.7300 | +0.146% | 458,295 | -55.353% | |
| 2025-08-29 | 13.6400 | 13.7400 | 13.5500 | 13.7100 | +0.366% | 701,968 | -55.288% | |
| 2025-08-28 | 13.5600 | 13.7000 | 13.4750 | 13.6600 | +0.515% | 472,888 | -55.124% | |
| 2025-08-27 | 13.6100 | 13.8200 | 13.3700 | 13.5900 | -0.585% | 816,745 | -54.893% | |
| 2025-08-26 | 13.5300 | 13.7600 | 13.4750 | 13.6700 | +0.960% | 885,474 | -55.157% | |
| 2025-08-25 | 13.5400 | 13.6500 | 13.2150 | 13.5400 | -0.147% | 477,957 | -54.727% | |
| 2025-08-22 | 13.1700 | 13.7150 | 13.1350 | 13.5600 | +3.828% | 891,573 | -54.794% | |
| 2025-08-21 | 12.9400 | 13.1000 | 12.8000 | 13.0600 | +0.077% | 612,075 | -53.063% | |
| 2025-08-20 | 12.9100 | 13.0950 | 12.8000 | 13.0500 | +1.006% | 654,707 | -53.027% | |
| 2025-08-19 | 12.9900 | 13.1300 | 12.7550 | 12.9200 | -0.077% | 531,797 | -52.554% | |
| 2025-08-18 | 12.7500 | 13.0650 | 12.7400 | 12.9300 | +1.174% | 698,028 | -52.591% | |
| 2025-08-15 | 13.2000 | 13.2100 | 12.7621 | 12.7800 | -2.814% | 890,445 | -52.034% | |
| 2025-08-14 | 13.0100 | 13.1650 | 12.8800 | 13.1500 | -0.228% | 621,684 | -53.384% | |
| 2025-08-13 | 12.9400 | 13.1900 | 12.9400 | 13.1800 | +2.250% | 808,599 | -53.490% | |
| 2025-08-12 | 12.6200 | 13.0250 | 12.6200 | 12.8900 | +3.285% | 606,114 | -52.444% | |
| 2025-08-11 | 12.4500 | 12.5050 | 12.3600 | 12.4800 | +0.564% | 547,604 | -50.881% | |
| 2025-08-08 | 12.5100 | 12.6050 | 12.3400 | 12.4100 | -0.161% | 579,643 | -50.604% | |
| 2025-08-07 | 12.5700 | 12.6000 | 12.4150 | 12.4300 | -0.161% | 540,458 | -50.684% | |
| 2025-08-06 | 12.4900 | 12.6350 | 12.3800 | 12.4500 | -0.400% | 870,236 | -50.763% | |
| 2025-08-05 | 12.8000 | 12.8900 | 12.2000 | 12.5000 | -1.652% | 2,643,334 | -50.960% | |
| 2025-08-04 | 12.8000 | 12.9500 | 12.6200 | 12.7100 | +0.395% | 1,031,499 | -51.770% | |
| 2025-08-01 | 12.8000 | 12.8400 | 12.4900 | 12.6600 | -2.164% | 936,068 | -51.580% | |
| 2025-07-31 | 12.6200 | 13.1300 | 12.5200 | 12.9400 | +2.050% | 1,261,475 | -52.628% | |
| 2025-07-30 | 13.0000 | 13.6450 | 12.6350 | 12.6800 | -8.049% | 2,189,481 | -51.656% | |
| 2025-07-29 | 14.1400 | 14.2000 | 13.6350 | 13.7900 | -1.920% | 1,160,526 | -55.547% | |
| 2025-07-28 | 13.9800 | 14.1950 | 13.9150 | 14.0600 | +0.572% | 918,573 | -56.401% | |
| 2025-07-25 | 13.7800 | 14.0800 | 13.6000 | 13.9800 | +2.118% | 813,123 | -56.152% | |
| 2025-07-24 | 14.2900 | 14.2900 | 13.6700 | 13.6900 | -4.798% | 1,013,203 | -55.223% | |
| 2025-07-23 | 14.2300 | 14.4050 | 14.0250 | 14.3800 | +1.769% | 842,231 | -57.371% | |
| 2025-07-22 | 14.2700 | 14.3500 | 14.1300 | 14.1300 | -0.981% | 875,199 | -56.617% | |
| 2025-07-21 | 14.2300 | 14.4850 | 14.1100 | 14.2700 | +0.991% | 1,078,726 | -57.043% | |
| 2025-07-18 | 14.5400 | 14.5400 | 13.8400 | 14.1300 | -1.807% | 1,349,056 | -56.617% | |
| 2025-07-17 | 14.7400 | 14.9400 | 14.3000 | 14.3900 | -2.705% | 1,190,330 | -57.401% | |
| 2025-07-16 | 14.6700 | 14.8100 | 14.2503 | 14.7900 | +1.232% | 999,656 | -58.553% | |
| 2025-07-15 | 15.0700 | 15.1200 | 14.5500 | 14.6100 | -2.988% | 795,774 | -58.042% | |
| 2025-07-14 | 15.2100 | 15.2550 | 14.9350 | 15.0600 | -1.181% | 495,919 | -59.296% | |
| 2025-07-11 | 15.4700 | 15.5100 | 15.2250 | 15.2400 | -2.245% | 626,033 | -59.777% | |
| 2025-07-10 | 15.2600 | 15.7300 | 15.1350 | 15.5900 | +2.566% | 903,720 | -60.680% | |
| 2025-07-09 | 15.4300 | 15.4800 | 14.8700 | 15.2000 | -0.783% | 1,133,436 | -59.671% | |
| 2025-07-08 | 15.5100 | 16.0700 | 15.2600 | 15.3200 | -1.606% | 1,526,104 | -59.987% | |
| 2025-07-07 | 14.6600 | 15.7900 | 14.6000 | 15.5700 | +5.061% | 3,352,684 | -60.629% | |
| 2025-07-03 | 14.8600 | 14.9600 | 14.7870 | 14.8200 | +0.611% | 389,434 | -58.637% | |
| 2025-07-02 | 14.5900 | 14.8050 | 14.5300 | 14.7300 | +0.960% | 547,779 | -58.384% | |
| 2025-07-01 | 14.0800 | 14.7200 | 13.9950 | 14.5900 | +3.475% | 688,931 | -57.985% | |
| 2025-06-30 | 14.1200 | 14.2250 | 13.9954 | 14.1000 | +0.427% | 491,947 | -56.525% | |
| 2025-06-27 | 14.4300 | 14.4400 | 13.9950 | 14.0400 | -2.024% | 1,446,061 | -56.339% | |
| 2025-06-26 | 14.1800 | 14.4150 | 14.1050 | 14.3300 | +1.201% | 568,706 | -57.223% | |
| 2025-06-25 | 13.9100 | 14.2250 | 13.8450 | 14.1600 | +1.871% | 581,293 | -56.709% | |
| 2025-06-24 | 13.7500 | 14.0400 | 13.6600 | 13.9000 | +1.981% | 822,535 | -55.899% | |
| 2025-06-23 | 13.4400 | 13.6400 | 13.2500 | 13.6300 | +0.888% | 688,501 | -55.026% | |
| 2025-06-20 | 13.5700 | 13.6800 | 13.4050 | 13.5100 | +0.746% | 1,442,282 | -54.626% | |
| 2025-06-18 | 13.1400 | 13.6000 | 13.1400 | 13.4100 | +1.900% | 907,953 | -54.288% | |
| 2025-06-17 | 13.1600 | 13.3500 | 13.1000 | 13.1600 | -1.053% | 536,879 | -53.419% | |
| 2025-06-16 | 13.2800 | 13.4400 | 13.2150 | 13.3000 | +0.681% | 502,391 | -53.910% | |
| 2025-06-13 | 13.4000 | 13.5906 | 13.1500 | 13.2100 | -3.436% | 354,833 | -53.596% | |
| 2025-06-12 | 13.7800 | 13.8700 | 13.6150 | 13.6800 | -1.795% | 447,972 | -55.190% | |
| 2025-06-11 | 13.8400 | 13.9950 | 13.6801 | 13.9300 | +1.235% | 689,709 | -55.994% | |
| 2025-06-10 | 13.6100 | 13.8400 | 13.5600 | 13.7600 | +1.325% | 484,965 | -55.451% | |
| 2025-06-09 | 13.5700 | 13.6800 | 13.4700 | 13.5800 | +0.967% | 772,432 | -54.860% | |
| 2025-06-06 | 13.6200 | 13.6950 | 13.4150 | 13.4500 | -0.811% | 382,196 | -54.424% | Div $0.160 |
| 2025-06-05 | 13.5600 | 13.7400 | 13.4750 | 13.5600 | 0.000% | 426,464 | -54.794% | |
| 2025-06-04 | 13.5300 | 13.6250 | 13.4700 | 13.5600 | +0.444% | 488,387 | -54.794% | |
| 2025-06-03 | 13.2700 | 13.6150 | 13.2100 | 13.5000 | +1.351% | 450,359 | -54.593% | |
| 2025-06-02 | 13.3900 | 13.4400 | 13.1750 | 13.3200 | -0.893% | 399,420 | -53.979% | |
| 2025-05-30 | 13.5300 | 13.6000 | 13.3850 | 13.4400 | -1.104% | 1,000,626 | -54.390% | |
| 2025-05-29 | 13.4800 | 13.6300 | 13.2300 | 13.5900 | 0.000% | 569,603 | -54.893% |