NTIC
Northern Technologies International Corp.
stockNASDAQ
At CloseOct 9, 2026 3:59:24 PM EDT
7.71USD+0.653%(+0.05)4,180
NTIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.6500 | 7.7500 | 7.6500 | 7.6900 | +0.392% | 4,180 | 0.000% | |
| 2026-10-08 | 7.6500 | 7.6900 | 7.6500 | 7.6600 | +0.131% | 1,654 | +0.392% | |
| 2026-10-07 | 7.7750 | 7.7950 | 7.6500 | 7.6500 | -1.986% | 5,437 | +0.523% | |
| 2026-10-06 | 7.7119 | 7.8050 | 7.7110 | 7.8050 | +1.364% | 4,462 | -1.473% | |
| 2026-10-05 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | 0.000% | 4,582 | -0.130% | |
| 2026-10-02 | 7.8000 | 7.9000 | 7.7000 | 7.7000 | -0.130% | 4,021 | -0.130% | |
| 2026-10-01 | 7.7917 | 7.7917 | 7.7100 | 7.7100 | -0.900% | 5,124 | -0.259% | |
| 2026-09-30 | 7.8758 | 7.8758 | 7.7800 | 7.7800 | -0.256% | 3,941 | -1.157% | |
| 2026-09-29 | 7.8000 | 7.8450 | 7.7800 | 7.8000 | 0.000% | 4,220 | -1.410% | |
| 2026-09-28 | 7.8000 | 7.8350 | 7.8000 | 7.8000 | 0.000% | 1,088 | -1.410% | |
| 2026-09-25 | 7.8200 | 7.8360 | 7.8000 | 7.8000 | -0.637% | 3,991 | -1.410% | |
| 2026-09-24 | 7.8500 | 7.8900 | 7.8500 | 7.8500 | -0.127% | 4,127 | -2.038% | |
| 2026-09-23 | 7.8696 | 7.8696 | 7.8500 | 7.8600 | -1.132% | 2,136 | -2.163% | |
| 2026-09-22 | 7.9070 | 7.9500 | 7.9002 | 7.9500 | +0.760% | 1,210 | -3.270% | |
| 2026-09-21 | 7.7000 | 7.8900 | 7.7000 | 7.8900 | +4.503% | 18,062 | -2.535% | |
| 2026-09-18 | 7.8019 | 7.8019 | 7.5300 | 7.5500 | -4.551% | 20,214 | +1.854% | |
| 2026-09-17 | 7.8000 | 7.9100 | 7.8000 | 7.9100 | +2.461% | 1,165 | -2.781% | |
| 2026-09-16 | 7.9600 | 8.0250 | 7.7000 | 7.7200 | -3.015% | 6,037 | -0.389% | |
| 2026-09-15 | 8.0150 | 8.0150 | 7.9600 | 7.9600 | -1.057% | 1,192 | -3.392% | |
| 2026-09-14 | 8.0800 | 8.0800 | 8.0000 | 8.0450 | -0.924% | 2,220 | -4.413% | |
| 2026-09-11 | 7.8600 | 8.1600 | 7.6500 | 8.1200 | +2.785% | 112,711 | -5.296% | |
| 2026-09-10 | 7.5900 | 7.9000 | 7.5900 | 7.9000 | +4.084% | 3,426 | -2.658% | |
| 2026-09-09 | 7.8500 | 7.9500 | 7.5900 | 7.5900 | -3.924% | 17,864 | +1.318% | |
| 2026-09-08 | 7.9650 | 7.9650 | 7.9000 | 7.9000 | -1.126% | 2,814 | -2.658% | |
| 2026-09-04 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -0.493% | 1,846 | -3.755% | |
| 2026-09-03 | 8.0600 | 8.0600 | 7.8600 | 8.0296 | +1.641% | 4,298 | -4.229% | |
| 2026-09-02 | 8.0259 | 8.0259 | 7.9000 | 7.9000 | -1.250% | 6,199 | -2.658% | |
| 2026-09-01 | 8.1600 | 8.1600 | 8.0000 | 8.0000 | -0.125% | 2,390 | -3.875% | |
| 2026-08-31 | 8.0000 | 8.1000 | 8.0000 | 8.0100 | -1.476% | 958 | -3.995% | |
| 2026-08-28 | 8.0700 | 8.1300 | 7.9046 | 8.1300 | +0.743% | 21,706 | -5.412% | |
| 2026-08-27 | 8.1100 | 8.1100 | 8.0700 | 8.0700 | -0.493% | 20,761 | -4.709% | |
| 2026-08-26 | 8.0762 | 8.1100 | 8.0759 | 8.1100 | +0.745% | 1,710 | -5.179% | |
| 2026-08-25 | 8.0500 | 8.1400 | 8.0500 | 8.0500 | -0.124% | 944 | -4.472% | |
| 2026-08-24 | 8.0300 | 8.1200 | 8.0300 | 8.0600 | -0.371% | 2,498 | -4.591% | |
| 2026-08-21 | 8.1400 | 8.1400 | 8.0000 | 8.0900 | -0.614% | 8,596 | -4.944% | |
| 2026-08-20 | 8.0500 | 8.1400 | 8.0500 | 8.1400 | +1.118% | 1,790 | -5.528% | |
| 2026-08-19 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 0.000% | 2,231 | -4.472% | |
| 2026-08-18 | 8.0712 | 8.1400 | 8.0500 | 8.0500 | 0.000% | 1,886 | -4.472% | |
| 2026-08-17 | 8.0000 | 8.1400 | 7.9910 | 8.0500 | +0.751% | 2,271 | -4.472% | |
| 2026-08-14 | 8.1400 | 8.1400 | 7.9900 | 7.9900 | -1.114% | 2,009 | -3.755% | |
| 2026-08-13 | 8.1303 | 8.1303 | 8.0249 | 8.0800 | -0.124% | 1,570 | -4.827% | |
| 2026-08-12 | 8.0200 | 8.0900 | 8.0200 | 8.0900 | +0.873% | 457 | -4.944% | |
| 2026-08-11 | 8.7360 | 8.7360 | 8.0200 | 8.0200 | -1.110% | 9,458 | -4.115% | |
| 2026-08-10 | 8.1949 | 8.1949 | 8.0101 | 8.1100 | -3.682% | 6,917 | -5.179% | |
| 2026-08-07 | 8.4100 | 8.4200 | 8.4100 | 8.4200 | +2.871% | 817 | -8.670% | |
| 2026-08-06 | 8.3650 | 8.3650 | 8.0001 | 8.1850 | -3.479% | 5,935 | -6.048% | |
| 2026-08-05 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -0.353% | 502 | -9.316% | |
| 2026-08-04 | 8.4200 | 8.6000 | 8.3600 | 8.5100 | +1.189% | 10,919 | -9.636% | |
| 2026-08-03 | 8.0900 | 8.4100 | 7.9900 | 8.4100 | +4.863% | 5,726 | -8.561% | |
| 2026-07-31 | 8.0900 | 8.1700 | 8.0200 | 8.0200 | +0.501% | 771 | -4.115% | |
| 2026-07-30 | 8.0300 | 8.0500 | 7.9000 | 7.9800 | +0.188% | 33,787 | -3.634% | |
| 2026-07-29 | 8.1335 | 8.1826 | 7.9650 | 7.9650 | -1.056% | 8,440 | -3.453% | |
| 2026-07-28 | 8.0034 | 8.1900 | 8.0000 | 8.0500 | +0.249% | 6,542 | -4.472% | |
| 2026-07-27 | 8.0100 | 8.0300 | 8.0100 | 8.0300 | -0.124% | 1,103 | -4.234% | |
| 2026-07-24 | 8.0000 | 8.1900 | 7.9800 | 8.0400 | +0.500% | 12,618 | -4.353% | |
| 2026-07-23 | 8.0100 | 8.0950 | 8.0000 | 8.0000 | -0.990% | 2,516 | -3.875% | |
| 2026-07-22 | 8.0000 | 8.0800 | 8.0000 | 8.0800 | +0.874% | 5,811 | -4.827% | |
| 2026-07-21 | 8.0000 | 8.1899 | 8.0000 | 8.0100 | +0.125% | 19,246 | -3.995% | |
| 2026-07-20 | 8.1400 | 8.1400 | 8.0000 | 8.0000 | -1.112% | 24,418 | -3.875% | |
| 2026-07-17 | 8.1000 | 8.1095 | 8.0900 | 8.0900 | -0.492% | 2,696 | -4.944% | |
| 2026-07-16 | 8.1150 | 8.1300 | 8.1150 | 8.1300 | -0.854% | 1,199 | -5.412% | |
| 2026-07-15 | 8.1000 | 8.3799 | 8.0500 | 8.2000 | +1.235% | 21,149 | -6.220% | |
| 2026-07-14 | 8.1100 | 8.2664 | 8.1000 | 8.1000 | 0.000% | 3,296 | -5.062% | |
| 2026-07-13 | 8.1700 | 8.4081 | 8.1000 | 8.1000 | -0.613% | 5,030 | -5.062% | |
| 2026-07-10 | 8.0900 | 8.5400 | 8.0900 | 8.1500 | -1.332% | 17,738 | -5.644% | |
| 2026-07-09 | 8.2700 | 8.4100 | 8.1014 | 8.2600 | -3.730% | 24,920 | -6.901% | |
| 2026-07-08 | 8.7600 | 9.0000 | 8.5800 | 8.5800 | -2.500% | 11,435 | -10.373% | |
| 2026-07-07 | 8.8500 | 8.9800 | 8.7550 | 8.8000 | -0.677% | 2,563 | -12.614% | |
| 2026-07-06 | 8.5500 | 8.9800 | 8.5500 | 8.8600 | +2.665% | 9,653 | -13.205% | |
| 2026-07-02 | 8.8300 | 8.9600 | 8.5700 | 8.6300 | -1.820% | 6,930 | -10.892% | |
| 2026-07-01 | 8.5300 | 8.8200 | 8.5300 | 8.7900 | +2.687% | 3,600 | -12.514% | |
| 2026-06-30 | 8.7800 | 8.9501 | 8.5600 | 8.5600 | -3.058% | 11,779 | -10.164% | |
| 2026-06-29 | 8.5900 | 8.8800 | 8.5750 | 8.8300 | +2.794% | 6,943 | -12.911% | |
| 2026-06-26 | 8.3500 | 8.5900 | 8.3500 | 8.5900 | +2.751% | 12,191 | -10.477% | |
| 2026-06-25 | 8.2700 | 8.4400 | 8.2700 | 8.3600 | +0.602% | 2,439 | -8.014% | |
| 2026-06-24 | 8.2600 | 8.3100 | 8.2600 | 8.3100 | +0.727% | 2,686 | -7.461% | |
| 2026-06-23 | 8.1900 | 8.3478 | 8.1900 | 8.2500 | +0.487% | 3,849 | -6.788% | |
| 2026-06-22 | 8.0700 | 8.2400 | 8.0600 | 8.2100 | +2.114% | 10,409 | -6.334% | |
| 2026-06-18 | 8.1300 | 8.1500 | 8.0400 | 8.0400 | -0.741% | 10,702 | -4.353% | |
| 2026-06-17 | 8.0500 | 8.2200 | 7.9900 | 8.1000 | +0.496% | 16,109 | -5.062% | |
| 2026-06-16 | 8.0900 | 8.1100 | 8.0000 | 8.0600 | +0.499% | 20,945 | -4.591% | |
| 2026-06-15 | 8.0900 | 8.0900 | 7.9750 | 8.0200 | -0.373% | 8,008 | -4.115% | |
| 2026-06-12 | 8.1100 | 8.1100 | 7.8000 | 8.0500 | -0.617% | 19,026 | -4.472% | |
| 2026-06-11 | 8.0900 | 8.1000 | 8.0300 | 8.1000 | +1.631% | 1,719 | -5.062% | |
| 2026-06-10 | 8.0100 | 8.0740 | 7.9500 | 7.9700 | -0.499% | 11,202 | -3.513% | |
| 2026-06-09 | 8.0300 | 8.0336 | 7.9601 | 8.0100 | -0.249% | 5,954 | -3.995% | |
| 2026-06-08 | 8.0800 | 8.0999 | 8.0100 | 8.0300 | +0.375% | 4,400 | -4.234% | |
| 2026-06-05 | 7.9500 | 8.0000 | 7.9000 | 8.0000 | +1.523% | 8,726 | -3.875% | |
| 2026-06-04 | 8.0000 | 8.0000 | 7.7700 | 7.8800 | -0.881% | 80,338 | -2.411% | |
| 2026-06-03 | 8.0100 | 8.0100 | 7.9500 | 7.9500 | -0.625% | 3,144 | -3.270% | |
| 2026-06-02 | 8.0600 | 8.0600 | 7.9500 | 8.0000 | -0.744% | 2,284 | -3.875% | |
| 2026-06-01 | 7.9600 | 8.0600 | 7.9500 | 8.0600 | +0.750% | 9,240 | -4.591% | |
| 2026-05-29 | 7.9300 | 8.0400 | 7.9300 | 8.0000 | -0.744% | 6,368 | -3.875% | |
| 2026-05-28 | 7.9700 | 8.0600 | 7.9500 | 8.0600 | +1.384% | 5,800 | -4.591% | |
| 2026-05-27 | 7.9500 | 7.9800 | 7.9000 | 7.9500 | +0.506% | 13,047 | -3.270% | |
| 2026-05-26 | 7.9500 | 8.0000 | 7.9100 | 7.9100 | -1.125% | 18,762 | -2.781% | |
| 2026-05-22 | 8.0000 | 8.0200 | 7.9577 | 8.0000 | +0.125% | 9,837 | -3.875% | |
| 2026-05-21 | 7.9900 | 7.9900 | 7.9500 | 7.9900 | -0.125% | 2,672 | -3.755% | |
| 2026-05-20 | 7.9800 | 8.0000 | 7.9000 | 8.0000 | +1.266% | 6,267 | -3.875% | |
| 2026-05-19 | 7.9500 | 8.0100 | 7.9000 | 7.9000 | 0.000% | 6,009 | -2.658% | |
| 2026-05-18 | 7.9000 | 7.9500 | 7.9000 | 7.9000 | 0.000% | 3,752 | -2.658% | |
| 2026-05-15 | 8.0450 | 8.0450 | 7.9000 | 7.9000 | -1.003% | 9,077 | -2.658% | |
| 2026-05-14 | 8.0700 | 8.0800 | 7.9800 | 7.9800 | -0.250% | 9,908 | -3.634% | |
| 2026-05-13 | 8.0500 | 8.0500 | 7.9900 | 8.0000 | +0.125% | 13,519 | -3.875% | |
| 2026-05-12 | 8.0100 | 8.0500 | 7.9898 | 7.9900 | +0.251% | 16,118 | -3.755% | |
| 2026-05-11 | 8.0000 | 8.0500 | 7.9700 | 7.9700 | +0.126% | 76,260 | -3.513% | |
| 2026-05-08 | 7.9700 | 8.0400 | 7.9400 | 7.9600 | -0.375% | 53,963 | -3.392% | |
| 2026-05-07 | 8.0000 | 8.0000 | 7.9500 | 7.9900 | -0.125% | 15,058 | -3.755% | |
| 2026-05-06 | 8.0500 | 8.1300 | 8.0000 | 8.0000 | -0.374% | 42,459 | -3.875% | |
| 2026-05-05 | 7.9800 | 8.1400 | 7.9800 | 8.0300 | +1.646% | 11,343 | -4.234% | |
| 2026-05-04 | 7.9950 | 7.9950 | 7.9000 | 7.9000 | -0.629% | 7,134 | -2.658% | |
| 2026-05-01 | 8.0000 | 8.0600 | 7.9500 | 7.9500 | -0.625% | 9,492 | -3.270% | |
| 2026-04-30 | 7.9900 | 8.0500 | 7.9000 | 8.0000 | +0.503% | 34,157 | -3.875% | |
| 2026-04-29 | 7.9500 | 8.1500 | 7.9500 | 7.9600 | -0.872% | 2,793 | -3.392% | |
| 2026-04-28 | 8.1050 | 8.1050 | 8.0100 | 8.0300 | 0.000% | 4,874 | -4.234% | |
| 2026-04-27 | 8.0500 | 8.1000 | 7.9500 | 8.0300 | +0.125% | 13,252 | -4.234% | |
| 2026-04-24 | 8.0000 | 8.1804 | 8.0000 | 8.0200 | +0.250% | 9,228 | -4.115% | |
| 2026-04-23 | 7.9500 | 8.0700 | 7.9500 | 8.0000 | -0.374% | 39,640 | -3.875% | |
| 2026-04-22 | 8.1213 | 8.1700 | 8.0300 | 8.0300 | +0.125% | 5,703 | -4.234% | |
| 2026-04-21 | 8.1000 | 8.1950 | 8.0200 | 8.0200 | -0.743% | 11,609 | -4.115% | |
| 2026-04-20 | 8.0950 | 8.1999 | 8.0500 | 8.0800 | -0.370% | 9,158 | -4.827% | |
| 2026-04-17 | 8.2100 | 8.2100 | 8.0900 | 8.1100 | -1.218% | 1,721 | -5.179% | |
| 2026-04-16 | 8.2850 | 8.4999 | 8.0500 | 8.2100 | +1.609% | 8,378 | -6.334% | |
| 2026-04-15 | 8.0500 | 8.1400 | 8.0500 | 8.0800 | +0.373% | 11,634 | -4.827% | |
| 2026-04-14 | 8.1000 | 8.4500 | 8.0500 | 8.0500 | -0.740% | 17,656 | -4.472% | |
| 2026-04-13 | 7.9500 | 8.1100 | 7.9300 | 8.1100 | +1.375% | 34,755 | -5.179% | |
| 2026-04-10 | 8.5300 | 8.5300 | 8.0000 | 8.0000 | -0.125% | 3,979 | -3.875% | |
| 2026-04-09 | 8.0400 | 8.2900 | 7.9700 | 8.0100 | +0.125% | 13,749 | -3.995% | |
| 2026-04-08 | 8.2009 | 8.3200 | 7.9700 | 8.0000 | -1.235% | 30,810 | -3.875% | |
| 2026-04-07 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | 0.000% | 1,934 | -5.062% | |
| 2026-04-06 | 8.3150 | 8.3200 | 8.1000 | 8.1000 | +2.273% | 2,216 | -5.062% | |
| 2026-04-02 | 8.0400 | 8.1500 | 7.8900 | 7.9200 | -2.222% | 10,937 | -2.904% | |
| 2026-04-01 | 8.3100 | 8.3100 | 8.0100 | 8.1000 | -1.699% | 4,693 | -5.062% | |
| 2026-03-31 | 8.6100 | 8.8100 | 8.2400 | 8.2400 | -1.080% | 16,612 | -6.675% | |
| 2026-03-30 | 8.8900 | 8.8900 | 8.2700 | 8.3300 | +0.847% | 8,009 | -7.683% | |
| 2026-03-27 | 8.4000 | 8.4000 | 8.2500 | 8.2600 | -1.667% | 4,943 | -6.901% | |
| 2026-03-26 | 8.5800 | 8.5800 | 8.4000 | 8.4000 | -0.826% | 3,780 | -8.452% | |
| 2026-03-25 | 8.4700 | 8.6100 | 8.4700 | 8.4700 | -1.512% | 4,460 | -9.209% | |
| 2026-03-24 | 8.6700 | 9.0000 | 8.6000 | 8.6000 | +2.381% | 13,072 | -10.581% | |
| 2026-03-23 | 8.4000 | 8.5900 | 8.4000 | 8.4000 | -0.709% | 4,368 | -8.452% | |
| 2026-03-20 | 8.4000 | 8.4600 | 8.4000 | 8.4600 | -0.588% | 11,947 | -9.102% | |
| 2026-03-19 | 8.5580 | 8.8400 | 8.4000 | 8.5100 | +3.277% | 9,573 | -9.636% | |
| 2026-03-18 | 8.3650 | 8.3650 | 8.2400 | 8.2400 | 0.000% | 3,339 | -6.675% | |
| 2026-03-17 | 8.3600 | 8.5780 | 8.2400 | 8.2400 | -0.121% | 3,713 | -6.675% | |
| 2026-03-16 | 8.7200 | 8.7200 | 8.2400 | 8.2500 | -4.954% | 3,095 | -6.788% | |
| 2026-03-13 | 8.5684 | 8.6800 | 8.4850 | 8.6800 | +3.333% | 2,807 | -11.406% | |
| 2026-03-12 | 8.4565 | 8.5000 | 8.4000 | 8.4000 | -0.356% | 4,304 | -8.452% | |
| 2026-03-11 | 8.5800 | 8.5800 | 8.4000 | 8.4300 | -2.656% | 4,800 | -8.778% | |
| 2026-03-10 | 8.7800 | 8.7850 | 8.5701 | 8.6600 | -1.142% | 5,816 | -11.201% | |
| 2026-03-09 | 8.5600 | 8.8900 | 8.5600 | 8.7600 | +1.506% | 5,011 | -12.215% | |
| 2026-03-06 | 8.6800 | 8.7050 | 8.5500 | 8.6300 | -0.231% | 2,452 | -10.892% | |
| 2026-03-05 | 8.7100 | 8.8300 | 8.6500 | 8.6500 | -1.481% | 5,288 | -11.098% | |
| 2026-03-04 | 9.0000 | 9.0000 | 8.7800 | 8.7800 | -1.348% | 1,413 | -12.415% | |
| 2026-03-03 | 8.7300 | 9.0000 | 8.7100 | 8.9000 | -1.330% | 6,487 | -13.596% | |
| 2026-03-02 | 8.7500 | 9.1700 | 8.7500 | 9.0200 | +1.348% | 3,221 | -14.745% | |
| 2026-02-27 | 8.6800 | 9.1800 | 8.6000 | 8.9000 | +0.338% | 11,991 | -13.596% | |
| 2026-02-26 | 8.8900 | 9.0422 | 8.6100 | 8.8700 | +1.256% | 6,182 | -13.303% | |
| 2026-02-25 | 8.7500 | 8.8100 | 8.5900 | 8.7600 | +0.114% | 9,637 | -12.215% | |
| 2026-02-24 | 8.9100 | 8.9100 | 8.7500 | 8.7500 | -3.315% | 1,770 | -12.114% | |
| 2026-02-23 | 9.0600 | 9.1000 | 9.0500 | 9.0500 | -0.549% | 1,688 | -15.028% | |
| 2026-02-20 | 9.2100 | 9.2200 | 8.8300 | 9.1000 | -1.302% | 1,738 | -15.495% | |
| 2026-02-19 | 9.1900 | 9.2240 | 9.1900 | 9.2200 | +2.558% | 2,454 | -16.594% | |
| 2026-02-18 | 9.2603 | 9.2603 | 8.8600 | 8.9900 | -2.811% | 3,278 | -14.461% | |
| 2026-02-17 | 9.1200 | 9.5100 | 9.1200 | 9.2500 | +2.436% | 4,490 | -16.865% | |
| 2026-02-13 | 8.9719 | 9.0500 | 8.6530 | 9.0300 | +1.804% | 9,644 | -14.839% | |
| 2026-02-12 | 8.6500 | 8.8700 | 8.5100 | 8.8700 | +3.621% | 5,253 | -13.303% | |
| 2026-02-11 | 8.6000 | 8.6900 | 8.5600 | 8.5600 | -0.349% | 2,693 | -10.164% | |
| 2026-02-10 | 8.7800 | 8.7800 | 8.5900 | 8.5900 | -1.829% | 2,965 | -10.477% | |
| 2026-02-09 | 9.0300 | 9.0300 | 8.7500 | 8.7500 | -3.740% | 1,942 | -12.114% | |
| 2026-02-06 | 9.0400 | 9.4400 | 8.9953 | 9.0900 | +2.945% | 12,968 | -15.402% | |
| 2026-02-05 | 8.8445 | 9.1600 | 8.8300 | 8.8300 | -1.009% | 1,853 | -12.911% | |
| 2026-02-04 | 8.9700 | 9.0900 | 8.6323 | 8.9200 | -1.109% | 2,445 | -13.789% | |
| 2026-02-03 | 9.0000 | 9.3550 | 9.0000 | 9.0200 | +2.500% | 2,657 | -14.745% | |
| 2026-02-02 | 9.0200 | 9.1505 | 8.8000 | 8.8000 | -2.870% | 4,971 | -12.614% | |
| 2026-01-30 | 9.0250 | 9.1600 | 9.0250 | 9.0600 | -0.330% | 1,674 | -15.121% | |
| 2026-01-29 | 9.0000 | 9.1300 | 8.8400 | 9.0900 | +0.888% | 5,833 | -15.402% | |
| 2026-01-28 | 9.3600 | 9.3600 | 8.9400 | 9.0100 | -1.098% | 4,698 | -14.650% | Div $0.010 |
| 2026-01-27 | 9.0900 | 9.2300 | 8.9901 | 9.1100 | -0.978% | 6,212 | -15.587% | |
| 2026-01-26 | 9.4800 | 9.6150 | 9.1400 | 9.2000 | -3.967% | 5,095 | -16.413% | |
| 2026-01-23 | 9.8600 | 9.9700 | 9.3300 | 9.5800 | -3.134% | 11,512 | -19.729% | |
| 2026-01-22 | 9.1350 | 9.8900 | 9.1100 | 9.8900 | +9.041% | 14,047 | -22.245% | |
| 2026-01-21 | 9.0050 | 9.1899 | 9.0050 | 9.0700 | +0.110% | 3,391 | -15.215% | |
| 2026-01-20 | 9.3200 | 9.4500 | 8.9600 | 9.0600 | -2.998% | 12,993 | -15.121% | |
| 2026-01-16 | 9.5200 | 9.5200 | 9.3300 | 9.3400 | -2.403% | 3,615 | -17.666% | |
| 2026-01-15 | 9.4500 | 10.0300 | 9.3700 | 9.5700 | +0.105% | 25,097 | -19.645% | |
| 2026-01-14 | 9.6400 | 9.6600 | 9.2000 | 9.5600 | +6.696% | 28,988 | -19.561% | |
| 2026-01-13 | 9.2313 | 9.3750 | 8.9100 | 8.9600 | -2.714% | 21,918 | -14.174% | |
| 2026-01-12 | 8.7700 | 9.3900 | 8.5100 | 9.2100 | +5.317% | 25,410 | -16.504% | |
| 2026-01-09 | 8.7500 | 8.8650 | 8.4401 | 8.7450 | +0.633% | 9,893 | -12.064% | |
| 2026-01-08 | 8.0000 | 8.9650 | 7.9500 | 8.6900 | -0.572% | 40,375 | -11.507% | |
| 2026-01-07 | 8.9099 | 8.9400 | 8.6239 | 8.7400 | -1.908% | 24,516 | -12.014% | |
| 2026-01-06 | 8.6800 | 8.9800 | 8.4100 | 8.9100 | +2.887% | 9,848 | -13.692% | |
| 2026-01-05 | 8.1900 | 8.9100 | 8.1500 | 8.6600 | +6.650% | 50,391 | -11.201% | |
| 2026-01-02 | 7.9100 | 8.3200 | 7.7829 | 8.1200 | +3.704% | 38,792 | -5.296% | |
| 2025-12-31 | 7.5500 | 7.9100 | 7.5134 | 7.8300 | +3.709% | 23,161 | -1.788% | |
| 2025-12-30 | 7.5000 | 7.6099 | 7.5000 | 7.5500 | +0.667% | 46,684 | +1.854% | |
| 2025-12-29 | 7.5500 | 7.5690 | 7.4600 | 7.5000 | -0.925% | 55,205 | +2.533% | |
| 2025-12-26 | 7.6101 | 7.7000 | 7.5201 | 7.5700 | -1.560% | 42,543 | +1.585% | |
| 2025-12-24 | 7.5010 | 7.7300 | 7.5010 | 7.6900 | +2.261% | 10,609 | 0.000% | |
| 2025-12-23 | 7.7100 | 7.7550 | 7.5100 | 7.5200 | -2.338% | 9,612 | +2.261% | |
| 2025-12-22 | 7.8100 | 7.8900 | 7.7000 | 7.7000 | -1.786% | 8,064 | -0.130% | |
| 2025-12-19 | 7.8102 | 7.9800 | 7.7010 | 7.8400 | +0.513% | 25,863 | -1.913% | |
| 2025-12-18 | 7.7800 | 7.9000 | 7.7401 | 7.8000 | +0.645% | 8,725 | -1.410% | |
| 2025-12-17 | 7.8200 | 7.8500 | 7.7100 | 7.7500 | -0.768% | 29,832 | -0.774% | |
| 2025-12-16 | 7.5400 | 7.8600 | 7.4736 | 7.8100 | +3.307% | 56,699 | -1.536% | |
| 2025-12-15 | 7.4600 | 7.6600 | 7.4000 | 7.5600 | +1.340% | 54,596 | +1.720% | |
| 2025-12-12 | 7.5000 | 7.5150 | 7.4600 | 7.4600 | +0.134% | 15,735 | +3.083% | |
| 2025-12-11 | 7.4000 | 7.5100 | 7.4000 | 7.4500 | +1.361% | 24,626 | +3.221% | |
| 2025-12-10 | 7.5350 | 7.5535 | 7.3500 | 7.3500 | -2.390% | 187,165 | +4.626% | |
| 2025-12-09 | 7.4600 | 7.5650 | 7.4100 | 7.5300 | +1.757% | 27,007 | +2.125% | |
| 2025-12-08 | 7.4100 | 7.4500 | 7.3700 | 7.4000 | +0.271% | 18,824 | +3.919% | |
| 2025-12-05 | 7.4000 | 7.4500 | 7.3700 | 7.3800 | -0.270% | 16,414 | +4.201% | |
| 2025-12-04 | 7.4400 | 7.4500 | 7.3500 | 7.4000 | 0.000% | 31,168 | +3.919% | |
| 2025-12-03 | 7.4300 | 7.4650 | 7.4000 | 7.4000 | +0.543% | 15,573 | +3.919% | |
| 2025-12-02 | 7.4000 | 7.4700 | 7.3600 | 7.3600 | -0.541% | 40,432 | +4.484% | |
| 2025-12-01 | 7.4800 | 7.4800 | 7.4000 | 7.4000 | -0.538% | 37,190 | +3.919% | |
| 2025-11-28 | 7.4850 | 7.5384 | 7.4000 | 7.4400 | -0.402% | 34,431 | +3.360% | |
| 2025-11-26 | 7.5300 | 7.5700 | 7.4700 | 7.4700 | -0.134% | 33,408 | +2.945% | |
| 2025-11-25 | 7.4800 | 7.5399 | 7.4800 | 7.4800 | 0.000% | 31,660 | +2.807% | |
| 2025-11-24 | 7.5100 | 7.5366 | 7.4700 | 7.4800 | -0.664% | 42,914 | +2.807% | |
| 2025-11-21 | 7.5140 | 7.5675 | 7.4700 | 7.5300 | +0.133% | 15,949 | +2.125% | |
| 2025-11-20 | 7.5400 | 7.7450 | 7.4500 | 7.5200 | +1.075% | 28,466 | +2.261% | |
| 2025-11-19 | 7.4500 | 7.9199 | 7.4000 | 7.4400 | -0.535% | 56,166 | +3.360% | |
| 2025-11-18 | 7.8600 | 7.9976 | 7.3750 | 7.4800 | -5.912% | 115,958 | +2.807% | |
| 2025-11-17 | 8.0500 | 8.0835 | 7.9500 | 7.9500 | -1.365% | 42,963 | -3.270% | |
| 2025-11-14 | 8.0600 | 8.1400 | 8.0600 | 8.0600 | 0.000% | 7,647 | -4.591% | |
| 2025-11-13 | 8.1200 | 8.1407 | 8.0600 | 8.0600 | -0.983% | 12,924 | -4.591% | |
| 2025-11-12 | 8.1300 | 8.2012 | 8.1300 | 8.1400 | +0.370% | 4,872 | -5.528% | |
| 2025-11-11 | 8.1500 | 8.1500 | 8.1100 | 8.1100 | +0.123% | 1,535 | -5.179% | |
| 2025-11-10 | 8.1200 | 8.2700 | 8.1000 | 8.1000 | 0.000% | 9,603 | -5.062% | |
| 2025-11-07 | 8.1699 | 8.1699 | 8.1000 | 8.1000 | 0.000% | 1,450 | -5.062% | |
| 2025-11-06 | 8.1200 | 8.1950 | 8.0200 | 8.1000 | -0.123% | 14,158 | -5.062% | |
| 2025-11-05 | 8.2600 | 8.2600 | 8.1100 | 8.1100 | -1.338% | 8,333 | -5.179% | |
| 2025-11-04 | 7.6500 | 8.3100 | 7.6500 | 8.2200 | +9.893% | 23,268 | -6.448% | |
| 2025-11-03 | 7.4600 | 7.5199 | 7.3700 | 7.4800 | +0.673% | 46,295 | +2.807% | |
| 2025-10-31 | 7.5100 | 7.7600 | 7.4300 | 7.4300 | -1.785% | 36,854 | +3.499% | |
| 2025-10-30 | 7.6400 | 7.8100 | 7.5100 | 7.5650 | -1.240% | 36,385 | +1.652% | |
| 2025-10-29 | 7.6000 | 7.6700 | 7.6000 | 7.6600 | -0.130% | 2,367 | +0.392% | Div $0.010 |
| 2025-10-28 | 7.6500 | 7.6700 | 7.6000 | 7.6700 | +0.261% | 9,658 | +0.261% | |
| 2025-10-27 | 7.7700 | 7.7700 | 7.6136 | 7.6500 | -2.049% | 28,321 | +0.523% | |
| 2025-10-24 | 7.9000 | 7.9174 | 7.7650 | 7.8100 | +0.128% | 5,854 | -1.536% | |
| 2025-10-23 | 7.6500 | 7.8500 | 7.5500 | 7.8000 | +2.902% | 44,894 | -1.410% | |
| 2025-10-22 | 7.6100 | 7.7000 | 7.5220 | 7.5800 | +0.664% | 67,296 | +1.451% | |
| 2025-10-21 | 7.4700 | 7.7000 | 7.4600 | 7.5300 | +0.938% | 7,762 | +2.125% | |
| 2025-10-20 | 7.5480 | 7.5480 | 7.4000 | 7.4600 | +0.539% | 15,367 | +3.083% | |
| 2025-10-17 | 7.5300 | 7.6850 | 7.4200 | 7.4200 | -2.752% | 29,252 | +3.639% | |
| 2025-10-16 | 7.8000 | 7.8000 | 7.5200 | 7.6300 | -1.294% | 17,948 | +0.786% | |
| 2025-10-15 | 7.6600 | 7.8429 | 7.6500 | 7.7300 | +0.520% | 16,017 | -0.517% | |
| 2025-10-14 | 7.9200 | 7.9200 | 7.6700 | 7.6900 | -1.284% | 6,636 | 0.000% | |
| 2025-10-13 | 7.8800 | 7.9900 | 7.7900 | 7.7900 | +0.257% | 9,373 | -1.284% | |
| 2025-10-10 | 7.7300 | 7.8000 | 7.6600 | 7.7700 | -1.145% | 12,713 | -1.030% | |
| 2025-10-09 | 7.9300 | 8.2420 | 7.6200 | 7.8600 | -0.820% | 33,854 | -2.163% | |
| 2025-10-08 | 8.0500 | 8.0500 | 7.8600 | 7.9250 | -1.553% | 12,722 | -2.965% | |
| 2025-10-07 | 8.2900 | 8.3050 | 8.0000 | 8.0500 | -1.227% | 21,556 | -4.472% | |
| 2025-10-06 | 7.6100 | 8.3200 | 7.6007 | 8.1500 | +8.234% | 31,817 | -5.644% | |
| 2025-10-03 | 7.6000 | 7.7600 | 7.5200 | 7.5300 | -1.697% | 15,531 | +2.125% | |
| 2025-10-02 | 7.6700 | 7.6800 | 7.5750 | 7.6600 | -0.130% | 12,417 | +0.392% | |
| 2025-10-01 | 7.6636 | 7.9000 | 7.6400 | 7.6700 | -0.519% | 10,272 | +0.261% | |
| 2025-09-30 | 7.7150 | 7.9400 | 7.6300 | 7.7100 | +1.447% | 23,164 | -0.259% | |
| 2025-09-29 | 7.8000 | 7.8699 | 7.6000 | 7.6000 | -2.564% | 8,714 | +1.184% | |
| 2025-09-26 | 7.6865 | 7.8273 | 7.6865 | 7.8000 | +0.515% | 4,944 | -1.410% | |
| 2025-09-25 | 7.6800 | 7.7900 | 7.6800 | 7.7600 | +1.042% | 5,470 | -0.902% | |
| 2025-09-24 | 7.8600 | 7.8600 | 7.6800 | 7.6800 | -1.538% | 4,670 | +0.130% | |
| 2025-09-23 | 7.8900 | 7.8900 | 7.7701 | 7.8000 | -1.391% | 6,584 | -1.410% | |
| 2025-09-22 | 7.7300 | 8.1500 | 7.7100 | 7.9100 | +2.461% | 28,127 | -2.781% | |
| 2025-09-19 | 7.7600 | 7.9000 | 7.7200 | 7.7200 | -1.531% | 31,065 | -0.389% | |
| 2025-09-18 | 7.7600 | 7.9600 | 7.7101 | 7.8400 | +1.818% | 26,571 | -1.913% | |
| 2025-09-17 | 7.6500 | 7.8900 | 7.6500 | 7.7000 | +1.050% | 11,133 | -0.130% | |
| 2025-09-16 | 7.7500 | 7.8200 | 7.6100 | 7.6200 | -1.677% | 24,682 | +0.919% | |
| 2025-09-15 | 7.8936 | 7.8936 | 7.6700 | 7.7500 | -0.129% | 9,314 | -0.774% | |
| 2025-09-12 | 7.8100 | 7.8600 | 7.7600 | 7.7600 | -1.648% | 5,076 | -0.902% | |
| 2025-09-11 | 7.9000 | 7.9900 | 7.8630 | 7.8900 | -0.127% | 5,891 | -2.535% | |
| 2025-09-10 | 7.9700 | 7.9934 | 7.9000 | 7.9000 | -2.349% | 6,348 | -2.658% | |
| 2025-09-09 | 7.8900 | 8.0900 | 7.7501 | 8.0900 | +2.795% | 19,971 | -4.944% | |
| 2025-09-08 | 7.7700 | 7.9100 | 7.7700 | 7.8700 | +1.614% | 4,719 | -2.287% | |
| 2025-09-05 | 7.6300 | 7.7950 | 7.6100 | 7.7450 | +0.715% | 9,057 | -0.710% | |
| 2025-09-04 | 7.4600 | 7.7500 | 7.3968 | 7.6900 | +4.484% | 20,021 | 0.000% | |
| 2025-09-03 | 7.3502 | 7.4300 | 7.2500 | 7.3600 | +0.822% | 28,274 | +4.484% | |
| 2025-09-02 | 7.4000 | 7.5900 | 7.2600 | 7.3000 | -1.351% | 57,490 | +5.342% | |
| 2025-08-29 | 7.4300 | 7.4430 | 7.4000 | 7.4000 | +0.339% | 16,960 | +3.919% | |
| 2025-08-28 | 7.4100 | 7.5351 | 7.3500 | 7.3750 | -1.007% | 18,315 | +4.271% | |
| 2025-08-27 | 7.4500 | 7.5600 | 7.4201 | 7.4500 | +0.134% | 16,189 | +3.221% | |
| 2025-08-26 | 7.6700 | 7.6701 | 7.4000 | 7.4400 | -2.872% | 16,980 | +3.360% | |
| 2025-08-25 | 7.6800 | 7.7600 | 7.6500 | 7.6600 | +0.789% | 5,458 | +0.392% | |
| 2025-08-22 | 7.3500 | 7.6800 | 7.3500 | 7.6000 | +3.967% | 13,667 | +1.184% | |
| 2025-08-21 | 7.3942 | 7.4000 | 7.3000 | 7.3100 | -1.879% | 6,672 | +5.198% | |
| 2025-08-20 | 7.4363 | 7.4856 | 7.4000 | 7.4500 | 0.000% | 9,108 | +3.221% | |
| 2025-08-19 | 7.4760 | 7.5500 | 7.3850 | 7.4500 | +1.499% | 7,324 | +3.221% | |
| 2025-08-18 | 7.4200 | 7.5053 | 7.3400 | 7.3400 | -1.477% | 8,549 | +4.768% | |
| 2025-08-15 | 7.4000 | 7.5400 | 7.2500 | 7.4500 | +2.476% | 16,574 | +3.221% | |
| 2025-08-14 | 7.3100 | 7.4050 | 7.2200 | 7.2700 | -1.223% | 17,945 | +5.777% | |
| 2025-08-13 | 7.6400 | 7.6400 | 7.3100 | 7.3600 | -3.665% | 17,411 | +4.484% | |
| 2025-08-12 | 7.7700 | 7.7700 | 7.1500 | 7.6400 | +4.087% | 78,830 | +0.654% | |
| 2025-08-11 | 7.4900 | 7.5950 | 7.3000 | 7.3400 | -3.038% | 23,746 | +4.768% | |
| 2025-08-08 | 7.3200 | 7.5700 | 7.2000 | 7.5700 | +2.853% | 28,670 | +1.585% | |
| 2025-08-07 | 7.7800 | 7.9000 | 7.3600 | 7.3600 | -5.398% | 16,717 | +4.484% | |
| 2025-08-06 | 7.4600 | 7.7800 | 7.3900 | 7.7800 | +4.290% | 13,235 | -1.157% | |
| 2025-08-05 | 7.4620 | 7.5800 | 7.3500 | 7.4600 | -0.401% | 8,125 | +3.083% | |
| 2025-08-04 | 7.6100 | 7.6500 | 7.4600 | 7.4900 | +0.134% | 7,652 | +2.670% | |
| 2025-08-01 | 7.5000 | 7.8400 | 7.4500 | 7.4800 | -2.857% | 10,775 | +2.807% | |
| 2025-07-31 | 7.6900 | 8.2400 | 7.1400 | 7.7000 | -0.130% | 72,566 | -0.130% | |
| 2025-07-30 | 8.1000 | 8.1000 | 7.7000 | 7.7100 | -5.283% | 13,600 | -0.259% | Div $0.010 |
| 2025-07-29 | 8.1500 | 8.1500 | 8.0300 | 8.1400 | +3.562% | 5,717 | -5.528% | |
| 2025-07-28 | 7.9300 | 8.0700 | 7.7150 | 7.8600 | -1.008% | 62,755 | -2.163% | |
| 2025-07-25 | 7.9800 | 8.0500 | 7.8900 | 7.9400 | -0.251% | 7,086 | -3.149% | |
| 2025-07-24 | 8.4000 | 8.4850 | 7.9050 | 7.9600 | -5.351% | 13,161 | -3.392% | |
| 2025-07-23 | 8.0150 | 8.4100 | 7.9474 | 8.4100 | +6.053% | 78,418 | -8.561% | |
| 2025-07-22 | 7.8800 | 8.0500 | 7.8800 | 7.9300 | +0.126% | 9,246 | -3.026% | |
| 2025-07-21 | 7.9200 | 7.9900 | 7.9000 | 7.9200 | -0.377% | 6,737 | -2.904% | |
| 2025-07-18 | 7.9900 | 8.1400 | 7.9500 | 7.9500 | -0.501% | 35,438 | -3.270% | |
| 2025-07-17 | 8.0500 | 8.2250 | 7.8500 | 7.9900 | -0.745% | 75,329 | -3.755% | |
| 2025-07-16 | 8.1700 | 8.2100 | 7.8443 | 8.0500 | -1.949% | 45,789 | -4.472% | |
| 2025-07-15 | 8.5600 | 8.7299 | 8.2100 | 8.2100 | -4.089% | 22,741 | -6.334% | |
| 2025-07-14 | 8.7800 | 8.7800 | 8.5500 | 8.5600 | -2.283% | 20,030 | -10.164% | |
| 2025-07-11 | 8.8700 | 8.9478 | 8.4400 | 8.7600 | -1.240% | 30,360 | -12.215% | |
| 2025-07-10 | 8.2000 | 8.9700 | 7.9100 | 8.8700 | +9.102% | 76,911 | -13.303% | |
| 2025-07-09 | 7.9600 | 8.1700 | 7.9600 | 8.1300 | +4.097% | 52,921 | -5.412% | |
| 2025-07-08 | 8.0100 | 8.1750 | 7.6100 | 7.8100 | -1.513% | 22,325 | -1.536% | |
| 2025-07-07 | 8.2900 | 8.4500 | 7.9300 | 7.9300 | -4.227% | 29,830 | -3.026% | |
| 2025-07-03 | 8.2600 | 8.2900 | 8.0900 | 8.2800 | +0.976% | 22,039 | -7.126% | |
| 2025-07-02 | 8.2700 | 8.3450 | 8.0600 | 8.2000 | -1.086% | 21,507 | -6.220% | |
| 2025-07-01 | 7.4200 | 8.4300 | 7.3700 | 8.2900 | +11.876% | 65,563 | -7.238% | |
| 2025-06-30 | 7.8700 | 7.8700 | 7.4100 | 7.4100 | -5.605% | 57,972 | +3.779% | |
| 2025-06-27 | 8.1750 | 8.4200 | 7.7100 | 7.8500 | -4.964% | 905,541 | -2.038% | |
| 2025-06-26 | 8.0600 | 8.6700 | 8.0200 | 8.2600 | +2.481% | 58,073 | -6.901% | |
| 2025-06-25 | 7.5500 | 8.1900 | 7.5100 | 8.0600 | +6.755% | 41,573 | -4.591% | |
| 2025-06-24 | 7.4000 | 7.5500 | 7.3750 | 7.5500 | +2.027% | 65,025 | +1.854% | |
| 2025-06-23 | 7.3700 | 7.4900 | 7.3050 | 7.4000 | +0.407% | 73,954 | +3.919% | |
| 2025-06-20 | 7.2000 | 7.4300 | 7.1800 | 7.3700 | +2.361% | 45,634 | +4.342% | |
| 2025-06-18 | 7.1700 | 7.2450 | 7.1500 | 7.2000 | +0.418% | 22,869 | +6.806% | |
| 2025-06-17 | 7.1500 | 7.2000 | 7.1500 | 7.1700 | -0.555% | 22,165 | +7.252% | |
| 2025-06-16 | 7.2300 | 7.2800 | 7.1500 | 7.2100 | +0.558% | 19,707 | +6.657% | |
| 2025-06-13 | 7.1800 | 7.2100 | 7.1500 | 7.1700 | -1.240% | 44,299 | +7.252% | |
| 2025-06-12 | 7.3500 | 7.3800 | 7.2000 | 7.2600 | -1.759% | 22,046 | +5.923% | |
| 2025-06-11 | 7.4000 | 7.4900 | 7.3700 | 7.3900 | -0.270% | 83,636 | +4.060% | |
| 2025-06-10 | 7.4000 | 7.4899 | 7.4000 | 7.4100 | +0.954% | 28,132 | +3.779% | |
| 2025-06-09 | 7.4400 | 7.5050 | 7.3300 | 7.3400 | -0.677% | 37,898 | +4.768% | |
| 2025-06-06 | 7.2800 | 7.3900 | 7.2000 | 7.3900 | +2.497% | 20,717 | +4.060% | |
| 2025-06-05 | 7.3100 | 7.3500 | 7.2100 | 7.2100 | -1.097% | 30,471 | +6.657% | |
| 2025-06-04 | 7.2600 | 7.2900 | 7.2100 | 7.2900 | +1.110% | 22,482 | +5.487% | |
| 2025-06-03 | 7.2100 | 7.3100 | 7.2100 | 7.2100 | -0.277% | 24,776 | +6.657% | |
| 2025-06-02 | 7.2500 | 7.2800 | 7.2100 | 7.2300 | 0.000% | 15,355 | +6.362% | |
| 2025-05-30 | 7.2200 | 7.3000 | 7.1800 | 7.2300 | -0.138% | 37,404 | +6.362% | |
| 2025-05-29 | 7.2500 | 7.3200 | 7.2000 | 7.2400 | +0.556% | 27,567 | +6.215% | |
| 2025-05-28 | 7.4000 | 7.4000 | 7.2000 | 7.2000 | -2.571% | 35,287 | +6.806% | |
| 2025-05-27 | 7.3200 | 7.4300 | 7.3200 | 7.3900 | +2.213% | 35,804 | +4.060% | |
| 2025-05-23 | 7.3000 | 7.3500 | 7.2300 | 7.2300 | -1.230% | 27,035 | +6.362% | |
| 2025-05-22 | 7.2800 | 7.3800 | 7.2500 | 7.3200 | 0.000% | 14,259 | +5.055% | |
| 2025-05-21 | 7.3000 | 7.4200 | 7.2000 | 7.3200 | -0.272% | 42,770 | +5.055% | |
| 2025-05-20 | 7.3100 | 7.3800 | 7.2526 | 7.3400 | +0.273% | 26,298 | +4.768% | |
| 2025-05-19 | 7.3100 | 7.4349 | 7.2298 | 7.3200 | -0.678% | 28,189 | +5.055% | |
| 2025-05-16 | 7.4000 | 7.4400 | 7.3000 | 7.3700 | -0.405% | 22,850 | +4.342% | |
| 2025-05-15 | 7.4500 | 7.4550 | 7.3800 | 7.4000 | +0.407% | 21,118 | +3.919% | |
| 2025-05-14 | 7.3700 | 7.4500 | 7.2500 | 7.3700 | +0.959% | 39,203 | +4.342% | |
| 2025-05-13 | 7.3900 | 7.4100 | 7.2800 | 7.3000 | -0.680% | 15,061 | +5.342% | |
| 2025-05-12 | 7.4500 | 7.6000 | 7.3000 | 7.3500 | +1.100% | 41,697 | +4.626% | |
| 2025-05-09 | 7.2800 | 7.4000 | 7.1200 | 7.2700 | -0.411% | 12,857 | +5.777% | |
| 2025-05-08 | 7.2000 | 7.4850 | 7.1950 | 7.3000 | +0.968% | 20,236 | +5.342% | |
| 2025-05-07 | 7.2200 | 7.3550 | 7.1000 | 7.2300 | +0.556% | 28,465 | +6.362% | |
| 2025-05-06 | 7.2300 | 7.2350 | 7.1000 | 7.1900 | -0.139% | 34,609 | +6.954% | |
| 2025-05-05 | 7.2400 | 7.3415 | 7.1700 | 7.2000 | -0.826% | 19,052 | +6.806% | |
| 2025-05-02 | 7.3700 | 7.3700 | 7.2400 | 7.2600 | -0.138% | 11,660 | +5.923% | |
| 2025-05-01 | 7.4100 | 7.4300 | 7.2700 | 7.2700 | -2.416% | 24,747 | +5.777% | |
| 2025-04-30 | 7.4200 | 7.6200 | 7.3401 | 7.4500 | -0.667% | 43,508 | +3.221% | Div $0.010 |
| 2025-04-29 | 7.4300 | 7.5400 | 7.3500 | 7.5000 | +1.764% | 40,064 | +2.533% | |
| 2025-04-28 | 7.4000 | 7.5000 | 7.3600 | 7.3700 | -1.339% | 17,495 | +4.342% | |
| 2025-04-25 | 7.5000 | 7.5800 | 7.3300 | 7.4700 | -1.581% | 25,377 | +2.945% | |
| 2025-04-24 | 7.3800 | 7.6000 | 7.3800 | 7.5900 | +3.125% | 23,213 | +1.318% | |
| 2025-04-23 | 7.1100 | 7.3900 | 7.1100 | 7.3600 | +3.808% | 38,020 | +4.484% | |
| 2025-04-22 | 7.2071 | 7.2071 | 7.0100 | 7.0900 | 0.000% | 21,337 | +8.463% |