OTEX
Open Text Corp
stockNASDAQ
At CloseOct 30, 2026 2:29:05 PM EDT
26.48USD-2.198%(-0.59)1,779,033
Pre-marketOct 30, 2026 8:26:30 AM EDT
27.12USD+0.185%(+0.05)
After-hoursOct 30, 2026 4:01:30 PM EDT
26.60USD+0.479%(+0.13)
OTEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 27.15 | 27.26 | 26.44 | 26.59 | -1.773% | 1,779,033 | 0.000% | |
| 2026-10-29 | 26.73 | 27.11 | 26.28 | 27.07 | -0.221% | 1,242,202 | -1.773% | |
| 2026-10-28 | 27.02 | 27.59 | 26.81 | 27.13 | -0.331% | 1,120,316 | -1.990% | |
| 2026-10-27 | 27.55 | 27.74 | 27.14 | 27.22 | -1.484% | 1,025,134 | -2.314% | |
| 2026-10-26 | 27.99 | 28.12 | 27.49 | 27.63 | -1.145% | 1,045,529 | -3.764% | |
| 2026-10-23 | 27.74 | 28.32 | 27.51 | 27.95 | +0.036% | 1,793,745 | -4.866% | |
| 2026-10-22 | 26.91 | 27.95 | 26.87 | 27.94 | +4.449% | 1,916,871 | -4.832% | |
| 2026-10-21 | 26.50 | 27.05 | 26.41 | 26.75 | +0.943% | 1,095,258 | -0.598% | |
| 2026-10-20 | 25.99 | 26.71 | 25.97 | 26.50 | +3.033% | 1,202,256 | +0.340% | |
| 2026-10-19 | 25.36 | 25.86 | 25.35 | 25.72 | +0.863% | 920,964 | +3.383% | |
| 2026-10-16 | 26.00 | 26.17 | 25.09 | 25.50 | -1.278% | 1,879,947 | +4.275% | |
| 2026-10-15 | 24.95 | 25.84 | 24.95 | 25.83 | +3.444% | 2,491,902 | +2.942% | |
| 2026-10-14 | 24.84 | 25.27 | 24.65 | 24.97 | +0.080% | 1,438,421 | +6.488% | |
| 2026-10-13 | 24.33 | 25.34 | 24.15 | 24.95 | +3.184% | 1,854,812 | +6.573% | |
| 2026-10-12 | 23.99 | 24.64 | 23.93 | 24.18 | +2.047% | 960,043 | +9.967% | |
| 2026-10-09 | 23.33 | 23.73 | 23.11 | 23.70 | +1.958% | 1,108,635 | +12.218% | |
| 2026-10-08 | 23.16 | 23.41 | 22.72 | 23.24 | +0.432% | 1,283,853 | +14.415% | |
| 2026-10-07 | 22.73 | 23.39 | 22.61 | 23.14 | +1.893% | 1,287,336 | +14.909% | |
| 2026-10-06 | 22.61 | 22.87 | 22.41 | 22.71 | +0.933% | 1,326,939 | +17.085% | |
| 2026-10-05 | 22.13 | 22.54 | 22.00 | 22.50 | +1.260% | 1,272,128 | +18.178% | |
| 2026-10-02 | 22.50 | 22.53 | 22.01 | 22.22 | -0.804% | 1,364,134 | +19.667% | |
| 2026-10-01 | 22.95 | 23.15 | 21.92 | 22.40 | -0.089% | 1,535,291 | +18.705% | |
| 2026-09-30 | 22.40 | 22.61 | 22.25 | 22.42 | +0.493% | 898,846 | +18.599% | |
| 2026-09-29 | 22.08 | 22.32 | 21.81 | 22.31 | +0.405% | 877,525 | +19.184% | |
| 2026-09-28 | 21.97 | 22.40 | 21.50 | 22.22 | -1.288% | 802,524 | +19.667% | |
| 2026-09-25 | 22.66 | 22.79 | 22.45 | 22.51 | -0.662% | 856,166 | +18.125% | |
| 2026-09-24 | 23.13 | 23.28 | 22.50 | 22.66 | -1.820% | 957,767 | +17.343% | |
| 2026-09-23 | 22.88 | 23.20 | 22.77 | 23.08 | +0.391% | 960,404 | +15.208% | |
| 2026-09-22 | 23.46 | 23.55 | 22.58 | 22.99 | -0.390% | 1,361,255 | +15.659% | |
| 2026-09-21 | 22.79 | 23.11 | 22.71 | 23.08 | +2.214% | 783,082 | +15.208% | |
| 2026-09-18 | 23.61 | 23.61 | 22.54 | 22.58 | -3.997% | 2,688,569 | +17.759% | |
| 2026-09-17 | 23.37 | 23.70 | 23.35 | 23.52 | +0.513% | 772,674 | +13.053% | |
| 2026-09-16 | 23.44 | 23.70 | 23.25 | 23.40 | -1.182% | 1,155,295 | +13.632% | |
| 2026-09-15 | 23.55 | 23.95 | 23.47 | 23.68 | -1.127% | 950,647 | +12.289% | |
| 2026-09-14 | 23.55 | 24.07 | 23.18 | 23.95 | +3.859% | 1,207,894 | +11.023% | |
| 2026-09-11 | 22.74 | 23.11 | 22.68 | 23.06 | +1.990% | 1,272,452 | +15.308% | |
| 2026-09-10 | 22.52 | 22.82 | 22.32 | 22.61 | 0.000% | 1,451,992 | +17.603% | |
| 2026-09-09 | 23.36 | 23.39 | 22.59 | 22.61 | -3.211% | 1,477,509 | +17.603% | |
| 2026-09-08 | 23.62 | 23.67 | 22.93 | 23.36 | -2.463% | 1,327,850 | +13.827% | |
| 2026-09-04 | 24.28 | 24.41 | 23.72 | 23.95 | -3.622% | 1,738,108 | +11.023% | Div $0.280 |
| 2026-09-03 | 23.87 | 24.86 | 23.87 | 24.85 | +5.386% | 1,486,645 | +7.002% | |
| 2026-09-02 | 23.77 | 24.04 | 23.54 | 23.58 | -1.091% | 1,052,831 | +12.765% | |
| 2026-09-01 | 24.79 | 24.84 | 23.77 | 23.84 | -4.372% | 2,278,553 | +11.535% | |
| 2026-08-31 | 25.00 | 25.08 | 24.67 | 24.93 | -0.677% | 956,398 | +6.659% | |
| 2026-08-28 | 25.06 | 25.57 | 25.01 | 25.10 | -0.318% | 1,362,728 | +5.936% | |
| 2026-08-27 | 24.74 | 25.39 | 24.68 | 25.18 | +3.494% | 1,920,959 | +5.600% | |
| 2026-08-26 | 24.05 | 24.38 | 23.75 | 24.33 | -0.123% | 1,007,946 | +9.289% | |
| 2026-08-25 | 24.45 | 24.67 | 24.14 | 24.36 | -0.895% | 910,685 | +9.154% | |
| 2026-08-24 | 24.66 | 24.84 | 24.36 | 24.58 | -0.345% | 1,055,177 | +8.177% | |
| 2026-08-21 | 24.73 | 25.04 | 24.43 | 24.66 | +0.264% | 1,282,167 | +7.805% | |
| 2026-08-20 | 24.44 | 24.66 | 24.02 | 24.60 | +0.367% | 1,325,662 | +8.089% | |
| 2026-08-19 | 24.29 | 24.84 | 24.28 | 24.51 | +1.407% | 1,596,771 | +8.486% | |
| 2026-08-18 | 24.22 | 24.60 | 24.10 | 24.17 | +1.003% | 1,285,464 | +10.012% | |
| 2026-08-17 | 24.24 | 24.38 | 23.84 | 23.93 | -2.486% | 1,019,947 | +11.116% | |
| 2026-08-14 | 25.02 | 25.08 | 24.24 | 24.54 | -1.367% | 1,312,890 | +8.354% | |
| 2026-08-13 | 24.23 | 25.03 | 23.93 | 24.88 | +3.883% | 2,072,692 | +6.873% | |
| 2026-08-12 | 23.63 | 23.95 | 23.11 | 23.95 | -0.125% | 1,805,782 | +11.023% | |
| 2026-08-11 | 24.52 | 24.66 | 23.89 | 23.98 | -2.994% | 2,164,734 | +10.884% | |
| 2026-08-10 | 24.65 | 25.27 | 24.51 | 24.72 | -0.882% | 2,254,413 | +7.565% | |
| 2026-08-07 | 25.73 | 25.86 | 24.11 | 24.94 | -2.806% | 3,148,722 | +6.616% | |
| 2026-08-06 | 26.27 | 26.83 | 25.18 | 25.66 | +0.039% | 4,345,200 | +3.624% | |
| 2026-08-05 | 26.64 | 26.65 | 25.65 | 25.65 | -2.914% | 2,335,975 | +3.665% | |
| 2026-08-04 | 25.55 | 26.44 | 25.55 | 26.42 | +1.187% | 2,176,692 | +0.643% | |
| 2026-08-03 | 26.00 | 26.45 | 25.78 | 26.11 | +3.039% | 1,048,861 | +1.838% | |
| 2026-07-31 | 25.10 | 25.37 | 24.86 | 25.34 | -0.079% | 1,258,292 | +4.933% | |
| 2026-07-30 | 25.45 | 25.68 | 24.86 | 25.36 | -2.009% | 1,832,527 | +4.850% | |
| 2026-07-29 | 24.90 | 26.34 | 24.89 | 25.88 | +4.397% | 1,945,157 | +2.743% | |
| 2026-07-28 | 23.92 | 24.95 | 23.86 | 24.79 | +4.953% | 2,057,170 | +7.261% | |
| 2026-07-27 | 22.91 | 23.90 | 22.71 | 23.62 | +5.588% | 1,607,959 | +12.574% | |
| 2026-07-24 | 21.94 | 22.46 | 21.70 | 22.37 | +3.950% | 1,534,342 | +18.865% | |
| 2026-07-23 | 22.41 | 22.44 | 21.41 | 21.52 | -3.107% | 1,740,393 | +23.559% | |
| 2026-07-22 | 22.98 | 22.98 | 21.96 | 22.21 | -2.459% | 1,394,488 | +19.721% | |
| 2026-07-21 | 22.94 | 23.35 | 22.70 | 22.77 | -2.400% | 1,105,128 | +16.776% | |
| 2026-07-20 | 23.12 | 23.45 | 22.75 | 23.33 | +0.258% | 1,244,155 | +13.973% | |
| 2026-07-17 | 23.28 | 23.43 | 22.94 | 23.27 | -0.640% | 1,163,617 | +14.267% | |
| 2026-07-16 | 22.87 | 23.71 | 22.55 | 23.42 | +2.945% | 1,093,130 | +13.535% | |
| 2026-07-15 | 22.87 | 23.27 | 22.64 | 22.75 | +1.246% | 1,378,059 | +16.879% | |
| 2026-07-14 | 22.45 | 22.99 | 22.11 | 22.47 | -4.667% | 1,199,448 | +18.336% | |
| 2026-07-13 | 23.24 | 23.73 | 23.02 | 23.57 | +2.434% | 1,422,934 | +12.813% | |
| 2026-07-10 | 23.49 | 23.75 | 22.91 | 23.01 | +0.174% | 1,209,850 | +15.558% | |
| 2026-07-09 | 21.88 | 22.98 | 21.71 | 22.97 | +1.772% | 788,840 | +15.760% | |
| 2026-07-08 | 22.88 | 23.08 | 22.44 | 22.57 | -3.091% | 1,352,597 | +17.811% | |
| 2026-07-07 | 23.13 | 23.62 | 23.00 | 23.29 | +3.190% | 1,877,224 | +14.169% | |
| 2026-07-06 | 22.70 | 23.13 | 22.53 | 22.57 | -2.040% | 1,367,006 | +17.811% | |
| 2026-07-02 | 22.98 | 23.27 | 22.62 | 23.04 | +0.832% | 1,360,379 | +15.408% | |
| 2026-07-01 | 22.70 | 23.16 | 22.66 | 22.85 | +3.160% | 1,297,537 | +16.368% | |
| 2026-06-30 | 21.90 | 22.31 | 21.79 | 22.15 | +0.272% | 1,304,659 | +20.045% | |
| 2026-06-29 | 22.51 | 22.51 | 21.87 | 22.09 | 0.000% | 1,180,937 | +20.371% | |
| 2026-06-26 | 21.43 | 22.12 | 21.38 | 22.09 | +3.369% | 3,209,025 | +20.371% | |
| 2026-06-25 | 21.21 | 21.71 | 21.10 | 21.37 | +0.802% | 1,610,273 | +24.427% | |
| 2026-06-24 | 21.06 | 21.80 | 21.02 | 21.20 | +0.189% | 1,573,673 | +25.425% | |
| 2026-06-23 | 20.23 | 21.21 | 20.07 | 21.16 | +5.747% | 2,731,095 | +25.662% | |
| 2026-06-22 | 20.35 | 20.91 | 19.77 | 20.01 | -3.287% | 1,824,164 | +32.884% | |
| 2026-06-18 | 20.81 | 21.04 | 20.26 | 20.69 | -1.804% | 3,769,231 | +28.516% | |
| 2026-06-17 | 21.86 | 22.13 | 21.02 | 21.07 | -4.790% | 2,914,085 | +26.198% | |
| 2026-06-16 | 22.06 | 22.37 | 21.83 | 22.13 | +0.317% | 1,329,221 | +20.154% | |
| 2026-06-15 | 22.59 | 22.86 | 21.97 | 22.06 | -0.765% | 3,793,661 | +20.535% | |
| 2026-06-12 | 21.87 | 22.30 | 21.47 | 22.23 | +1.646% | 3,863,803 | +19.613% | |
| 2026-06-11 | 21.43 | 22.05 | 21.27 | 21.87 | +0.876% | 3,301,320 | +21.582% | |
| 2026-06-10 | 21.86 | 22.35 | 21.53 | 21.68 | -2.166% | 2,621,635 | +22.648% | |
| 2026-06-09 | 22.31 | 22.89 | 21.78 | 22.16 | -1.599% | 1,706,234 | +19.991% | |
| 2026-06-08 | 22.92 | 23.15 | 22.40 | 22.52 | -2.595% | 2,460,443 | +18.073% | |
| 2026-06-05 | 23.32 | 23.54 | 22.80 | 23.12 | -2.241% | 1,384,582 | +15.009% | Div $0.275 |
| 2026-06-04 | 24.28 | 24.28 | 23.32 | 23.65 | -0.169% | 3,029,730 | +12.431% | |
| 2026-06-03 | 24.51 | 24.51 | 23.47 | 23.69 | -4.437% | 3,933,294 | +12.241% | |
| 2026-06-02 | 24.84 | 25.19 | 24.41 | 24.79 | -2.325% | 2,239,931 | +7.261% | |
| 2026-06-01 | 23.61 | 25.64 | 23.52 | 25.38 | +6.460% | 4,051,441 | +4.768% | |
| 2026-05-29 | 23.39 | 24.13 | 22.95 | 23.84 | +2.274% | 7,687,087 | +11.535% | |
| 2026-05-28 | 23.12 | 23.48 | 22.52 | 23.31 | +1.216% | 3,200,802 | +14.071% | |
| 2026-05-27 | 23.16 | 23.66 | 22.65 | 23.03 | -1.623% | 2,241,965 | +15.458% | |
| 2026-05-26 | 23.48 | 23.52 | 22.87 | 23.41 | -0.256% | 2,743,437 | +13.584% | |
| 2026-05-22 | 23.28 | 24.20 | 23.28 | 23.47 | +1.077% | 2,604,555 | +13.294% | |
| 2026-05-21 | 22.72 | 23.23 | 22.16 | 23.22 | +1.265% | 2,798,270 | +14.513% | |
| 2026-05-20 | 22.50 | 22.96 | 21.77 | 22.93 | +0.482% | 4,092,371 | +15.962% | |
| 2026-05-19 | 23.94 | 24.19 | 22.75 | 22.82 | -4.158% | 4,231,765 | +16.521% | |
| 2026-05-18 | 22.68 | 23.87 | 22.68 | 23.81 | +4.982% | 2,070,861 | +11.676% | |
| 2026-05-15 | 22.44 | 22.75 | 22.23 | 22.68 | +1.295% | 3,191,208 | +17.240% | |
| 2026-05-14 | 22.96 | 23.17 | 22.21 | 22.39 | -1.927% | 4,380,886 | +18.758% | |
| 2026-05-13 | 23.70 | 23.79 | 22.39 | 22.83 | -4.437% | 4,155,932 | +16.470% | |
| 2026-05-12 | 24.51 | 24.51 | 23.52 | 23.89 | -2.090% | 3,788,135 | +11.302% | |
| 2026-05-11 | 24.50 | 25.23 | 24.10 | 24.40 | -1.294% | 2,922,064 | +8.975% | |
| 2026-05-08 | 23.18 | 24.82 | 23.07 | 24.72 | +4.348% | 5,153,513 | +7.565% | |
| 2026-05-07 | 23.57 | 24.21 | 23.39 | 23.69 | +2.866% | 3,502,831 | +12.241% | |
| 2026-05-06 | 23.11 | 23.53 | 22.79 | 23.03 | -1.917% | 1,799,255 | +15.458% | |
| 2026-05-05 | 23.16 | 23.55 | 22.92 | 23.48 | +1.425% | 1,634,108 | +13.245% | |
| 2026-05-04 | 23.12 | 23.81 | 23.01 | 23.15 | -0.216% | 2,041,689 | +14.860% | |
| 2026-05-01 | 23.24 | 23.82 | 22.79 | 23.20 | +2.383% | 1,702,990 | +14.612% | |
| 2026-04-30 | 22.36 | 22.73 | 22.05 | 22.66 | +1.342% | 1,306,640 | +17.343% | |
| 2026-04-29 | 22.28 | 22.39 | 21.93 | 22.36 | -0.578% | 1,318,394 | +18.918% | |
| 2026-04-28 | 22.59 | 22.91 | 22.44 | 22.49 | -0.089% | 1,397,331 | +18.230% | |
| 2026-04-27 | 22.42 | 22.88 | 22.30 | 22.51 | +0.446% | 1,119,771 | +18.125% | |
| 2026-04-24 | 22.29 | 22.45 | 22.00 | 22.41 | +0.538% | 1,229,723 | +18.652% | |
| 2026-04-23 | 22.79 | 23.11 | 21.86 | 22.29 | -5.109% | 1,968,138 | +19.291% | |
| 2026-04-22 | 23.62 | 23.73 | 23.20 | 23.49 | +0.772% | 1,625,616 | +13.197% | |
| 2026-04-21 | 23.37 | 24.03 | 23.13 | 23.31 | -0.214% | 1,299,381 | +14.071% | |
| 2026-04-20 | 22.81 | 23.59 | 22.81 | 23.36 | -0.469% | 1,609,004 | +13.827% | |
| 2026-04-17 | 23.70 | 23.96 | 23.29 | 23.47 | +1.077% | 1,244,076 | +13.294% | |
| 2026-04-16 | 23.49 | 23.63 | 23.07 | 23.22 | +0.433% | 1,111,350 | +14.513% | |
| 2026-04-15 | 22.61 | 23.29 | 22.51 | 23.12 | +3.910% | 2,857,562 | +15.009% | |
| 2026-04-14 | 22.23 | 22.95 | 22.05 | 22.25 | +0.861% | 1,948,862 | +19.506% | |
| 2026-04-13 | 20.96 | 22.20 | 20.74 | 22.06 | +5.803% | 1,739,890 | +20.535% | |
| 2026-04-10 | 20.66 | 21.26 | 20.49 | 20.85 | +1.411% | 2,253,638 | +27.530% | |
| 2026-04-09 | 21.12 | 21.46 | 20.00 | 20.56 | -4.638% | 3,392,650 | +29.329% | |
| 2026-04-08 | 23.17 | 23.36 | 21.49 | 21.56 | -2.927% | 2,046,849 | +23.330% | |
| 2026-04-07 | 22.50 | 22.67 | 22.02 | 22.21 | -2.417% | 949,793 | +19.721% | |
| 2026-04-06 | 22.58 | 22.81 | 22.40 | 22.76 | +1.066% | 966,954 | +16.828% | |
| 2026-04-02 | 22.19 | 22.78 | 21.87 | 22.52 | -0.089% | 1,025,723 | +18.073% | |
| 2026-04-01 | 22.51 | 22.60 | 21.77 | 22.54 | +1.349% | 1,228,651 | +17.968% | |
| 2026-03-31 | 21.87 | 22.51 | 21.66 | 22.24 | +2.820% | 1,128,962 | +19.559% | |
| 2026-03-30 | 21.61 | 22.08 | 21.45 | 21.63 | +0.418% | 1,294,978 | +22.931% | |
| 2026-03-27 | 21.89 | 22.01 | 21.31 | 21.54 | -3.191% | 1,224,685 | +23.445% | |
| 2026-03-26 | 21.88 | 22.64 | 21.83 | 22.25 | +0.770% | 848,671 | +19.506% | |
| 2026-03-25 | 22.42 | 22.60 | 21.99 | 22.08 | +0.455% | 1,780,494 | +20.426% | |
| 2026-03-24 | 22.73 | 22.86 | 21.82 | 21.98 | -4.559% | 1,400,702 | +20.974% | |
| 2026-03-23 | 22.88 | 23.19 | 22.52 | 23.03 | +2.038% | 1,824,115 | +15.458% | |
| 2026-03-20 | 22.38 | 22.84 | 21.91 | 22.57 | -0.177% | 3,942,344 | +17.811% | |
| 2026-03-19 | 22.82 | 23.29 | 22.38 | 22.61 | -1.567% | 1,530,144 | +17.603% | |
| 2026-03-18 | 22.83 | 23.12 | 22.72 | 22.97 | -0.390% | 1,101,084 | +15.760% | |
| 2026-03-17 | 22.31 | 23.25 | 22.26 | 23.06 | +3.223% | 1,733,562 | +15.308% | |
| 2026-03-16 | 23.08 | 23.25 | 22.31 | 22.34 | -2.785% | 1,642,833 | +19.024% | |
| 2026-03-13 | 23.39 | 23.58 | 22.93 | 22.98 | -1.585% | 2,232,897 | +15.709% | |
| 2026-03-12 | 23.79 | 24.35 | 23.32 | 23.35 | -2.668% | 2,915,642 | +13.876% | |
| 2026-03-11 | 25.10 | 25.14 | 23.89 | 23.99 | -3.344% | 2,628,787 | +10.838% | |
| 2026-03-10 | 25.64 | 25.71 | 24.62 | 24.82 | -3.085% | 1,544,091 | +7.131% | |
| 2026-03-09 | 25.12 | 25.71 | 24.85 | 25.61 | +0.196% | 2,434,850 | +3.827% | |
| 2026-03-06 | 25.50 | 25.84 | 25.15 | 25.56 | -0.969% | 2,044,460 | +4.030% | Div $0.275 |
| 2026-03-05 | 25.21 | 25.83 | 25.11 | 25.81 | +2.993% | 2,509,673 | +3.022% | |
| 2026-03-04 | 24.92 | 25.36 | 24.77 | 25.06 | +1.253% | 1,689,613 | +6.105% | |
| 2026-03-03 | 24.30 | 25.16 | 23.92 | 24.75 | +0.979% | 2,243,917 | +7.434% | |
| 2026-03-02 | 24.31 | 25.17 | 24.28 | 24.51 | -1.050% | 2,773,758 | +8.486% | |
| 2026-02-27 | 24.67 | 25.12 | 24.43 | 24.77 | -1.118% | 1,948,528 | +7.348% | |
| 2026-02-26 | 24.74 | 25.37 | 24.71 | 25.05 | +2.328% | 2,168,483 | +6.148% | |
| 2026-02-25 | 24.02 | 24.61 | 23.91 | 24.48 | +2.043% | 1,832,264 | +8.619% | |
| 2026-02-24 | 23.82 | 24.79 | 23.70 | 23.99 | +1.138% | 2,310,050 | +10.838% | |
| 2026-02-23 | 24.54 | 24.58 | 23.65 | 23.72 | -4.200% | 2,974,597 | +12.099% | |
| 2026-02-20 | 24.66 | 25.35 | 24.60 | 24.76 | +0.121% | 2,240,002 | +7.391% | |
| 2026-02-19 | 24.62 | 24.80 | 24.32 | 24.73 | +0.081% | 1,446,552 | +7.521% | |
| 2026-02-18 | 24.31 | 24.91 | 24.08 | 24.71 | +1.645% | 2,696,385 | +7.608% | |
| 2026-02-17 | 24.41 | 24.75 | 23.71 | 24.31 | -1.139% | 1,940,825 | +9.379% | |
| 2026-02-13 | 23.99 | 24.70 | 23.88 | 24.59 | +3.624% | 1,968,323 | +8.133% | |
| 2026-02-12 | 24.26 | 24.41 | 23.59 | 23.73 | -2.185% | 2,715,372 | +12.052% | |
| 2026-02-11 | 25.97 | 25.98 | 23.57 | 24.26 | -6.907% | 4,269,219 | +9.604% | |
| 2026-02-10 | 25.91 | 26.78 | 25.80 | 26.06 | +2.801% | 3,536,697 | +2.034% | |
| 2026-02-09 | 25.00 | 25.55 | 24.25 | 25.35 | +1.117% | 3,775,006 | +4.892% | |
| 2026-02-06 | 24.24 | 25.10 | 23.68 | 25.07 | +10.004% | 4,549,843 | +6.063% | |
| 2026-02-05 | 23.75 | 24.11 | 22.66 | 22.79 | -3.063% | 4,216,735 | +16.674% | |
| 2026-02-04 | 22.83 | 23.63 | 22.44 | 23.51 | +1.380% | 7,063,776 | +13.101% | |
| 2026-02-03 | 24.20 | 24.30 | 22.74 | 23.19 | -6.303% | 4,210,680 | +14.661% | |
| 2026-02-02 | 25.53 | 25.68 | 24.66 | 24.75 | -3.055% | 2,235,259 | +7.434% | |
| 2026-01-30 | 26.31 | 26.36 | 25.45 | 25.53 | -3.222% | 2,479,629 | +4.152% | |
| 2026-01-29 | 27.02 | 27.09 | 25.70 | 26.38 | -3.652% | 2,707,606 | +0.796% | |
| 2026-01-28 | 28.53 | 28.86 | 27.35 | 27.38 | -3.727% | 1,682,156 | -2.885% | |
| 2026-01-27 | 29.00 | 29.00 | 28.36 | 28.44 | -1.897% | 1,447,880 | -6.505% | |
| 2026-01-26 | 28.97 | 29.17 | 28.41 | 28.99 | +0.485% | 1,327,298 | -8.279% | |
| 2026-01-23 | 29.02 | 29.10 | 28.68 | 28.85 | -0.345% | 1,529,291 | -7.834% | |
| 2026-01-22 | 28.88 | 29.30 | 28.75 | 28.95 | +1.135% | 1,129,205 | -8.152% | |
| 2026-01-21 | 28.82 | 28.97 | 28.43 | 28.63 | -0.608% | 1,640,716 | -7.109% | |
| 2026-01-20 | 29.57 | 29.76 | 28.75 | 28.80 | -4.636% | 2,695,042 | -7.674% | |
| 2026-01-16 | 30.91 | 31.08 | 29.90 | 30.20 | -2.392% | 1,806,830 | -11.954% | |
| 2026-01-15 | 32.16 | 32.28 | 30.83 | 30.94 | -3.312% | 1,515,566 | -14.059% | |
| 2026-01-14 | 33.00 | 33.17 | 31.54 | 32.00 | -3.294% | 948,816 | -16.906% | |
| 2026-01-13 | 33.59 | 33.69 | 32.98 | 33.09 | -1.430% | 765,379 | -19.643% | |
| 2026-01-12 | 32.73 | 33.59 | 32.41 | 33.57 | +2.441% | 718,632 | -20.792% | |
| 2026-01-09 | 32.57 | 32.87 | 32.31 | 32.77 | +0.955% | 674,016 | -18.859% | |
| 2026-01-08 | 32.09 | 32.67 | 31.92 | 32.46 | +0.745% | 803,498 | -18.084% | |
| 2026-01-07 | 32.28 | 32.35 | 32.02 | 32.22 | -0.186% | 675,192 | -17.474% | |
| 2026-01-06 | 32.25 | 32.34 | 31.78 | 32.28 | +0.311% | 960,356 | -17.627% | |
| 2026-01-05 | 31.68 | 32.48 | 31.68 | 32.18 | +1.386% | 874,671 | -17.371% | |
| 2026-01-02 | 32.78 | 32.96 | 31.45 | 31.74 | -2.578% | 861,219 | -16.226% | |
| 2025-12-31 | 32.99 | 33.07 | 32.55 | 32.58 | -1.273% | 441,799 | -18.386% | |
| 2025-12-30 | 33.10 | 33.30 | 32.99 | 33.00 | -0.692% | 603,642 | -19.424% | |
| 2025-12-29 | 33.30 | 33.57 | 33.16 | 33.23 | -0.776% | 496,165 | -19.982% | |
| 2025-12-26 | 33.37 | 33.53 | 33.20 | 33.49 | +0.450% | 264,073 | -20.603% | |
| 2025-12-24 | 33.35 | 33.50 | 33.15 | 33.34 | -0.030% | 276,263 | -20.246% | |
| 2025-12-23 | 33.61 | 33.85 | 33.32 | 33.35 | -1.361% | 585,670 | -20.270% | |
| 2025-12-22 | 33.50 | 34.01 | 33.49 | 33.81 | +1.319% | 577,145 | -21.355% | |
| 2025-12-19 | 33.53 | 33.67 | 33.25 | 33.37 | -0.269% | 761,810 | -20.318% | |
| 2025-12-18 | 33.79 | 33.96 | 33.33 | 33.46 | +0.240% | 723,580 | -20.532% | |
| 2025-12-17 | 33.45 | 33.70 | 33.27 | 33.38 | +0.391% | 710,440 | -20.342% | |
| 2025-12-16 | 33.18 | 33.47 | 33.12 | 33.25 | -0.360% | 609,320 | -20.030% | |
| 2025-12-15 | 33.32 | 33.60 | 33.00 | 33.37 | +0.512% | 1,212,325 | -20.318% | |
| 2025-12-12 | 33.43 | 33.62 | 33.03 | 33.20 | -0.629% | 930,560 | -19.910% | |
| 2025-12-11 | 33.34 | 33.72 | 33.18 | 33.41 | -0.358% | 1,118,665 | -20.413% | |
| 2025-12-10 | 33.24 | 33.75 | 33.14 | 33.53 | +0.660% | 1,022,490 | -20.698% | |
| 2025-12-09 | 33.65 | 33.85 | 33.29 | 33.31 | -1.010% | 863,943 | -20.174% | |
| 2025-12-08 | 33.70 | 33.87 | 33.25 | 33.65 | +0.388% | 989,144 | -20.981% | |
| 2025-12-05 | 33.50 | 33.75 | 33.31 | 33.52 | -0.740% | 801,566 | -20.674% | Div $0.275 |
| 2025-12-04 | 33.52 | 33.99 | 33.49 | 33.77 | +0.926% | 5,530,188 | -21.261% | |
| 2025-12-03 | 33.52 | 33.98 | 33.42 | 33.46 | -0.387% | 1,016,496 | -20.532% | |
| 2025-12-02 | 33.95 | 33.96 | 33.32 | 33.59 | -0.415% | 1,070,692 | -20.840% | |
| 2025-12-01 | 33.55 | 34.10 | 33.22 | 33.73 | +0.268% | 901,686 | -21.168% | |
| 2025-11-28 | 33.90 | 33.90 | 33.42 | 33.64 | -0.326% | 551,895 | -20.957% | |
| 2025-11-26 | 33.77 | 33.98 | 33.66 | 33.75 | -0.059% | 462,511 | -21.215% | |
| 2025-11-25 | 33.44 | 33.78 | 33.28 | 33.77 | +1.472% | 644,117 | -21.261% | |
| 2025-11-24 | 32.91 | 33.32 | 32.69 | 33.28 | +0.574% | 946,166 | -20.102% | |
| 2025-11-21 | 32.51 | 33.34 | 32.47 | 33.09 | +1.597% | 850,631 | -19.643% | |
| 2025-11-20 | 33.82 | 33.98 | 32.54 | 32.57 | -1.898% | 989,773 | -18.360% | |
| 2025-11-19 | 33.00 | 33.30 | 32.83 | 33.20 | +0.545% | 1,735,794 | -19.910% | |
| 2025-11-18 | 32.68 | 33.08 | 32.33 | 33.02 | +0.548% | 1,128,051 | -19.473% | |
| 2025-11-17 | 33.50 | 33.65 | 32.51 | 32.84 | -2.494% | 1,088,561 | -19.032% | |
| 2025-11-14 | 33.83 | 34.17 | 33.63 | 33.68 | -1.750% | 1,067,797 | -21.051% | |
| 2025-11-13 | 34.53 | 34.87 | 34.20 | 34.28 | -1.551% | 1,393,864 | -22.433% | |
| 2025-11-12 | 34.98 | 35.26 | 34.66 | 34.82 | -0.343% | 1,058,714 | -23.636% | |
| 2025-11-11 | 34.75 | 35.00 | 34.33 | 34.94 | +0.547% | 695,922 | -23.898% | |
| 2025-11-10 | 34.57 | 34.96 | 34.48 | 34.75 | +0.521% | 1,252,319 | -23.482% | |
| 2025-11-07 | 35.53 | 35.65 | 33.68 | 34.57 | -3.919% | 2,883,453 | -23.084% | |
| 2025-11-06 | 37.94 | 38.29 | 35.80 | 35.98 | -5.366% | 2,184,051 | -26.098% | |
| 2025-11-05 | 37.19 | 38.13 | 37.13 | 38.02 | +2.232% | 1,351,731 | -30.063% | |
| 2025-11-04 | 37.68 | 37.93 | 37.16 | 37.19 | -2.567% | 692,814 | -28.502% | |
| 2025-11-03 | 38.44 | 39.15 | 38.12 | 38.17 | -0.469% | 823,160 | -30.338% | |
| 2025-10-31 | 37.59 | 38.45 | 37.59 | 38.35 | +1.241% | 1,461,202 | -30.665% | |
| 2025-10-30 | 37.93 | 38.43 | 37.60 | 37.88 | -0.682% | 1,357,076 | -29.805% | |
| 2025-10-29 | 39.79 | 39.81 | 38.01 | 38.14 | -3.905% | 1,219,866 | -30.283% | |
| 2025-10-28 | 39.59 | 39.74 | 39.24 | 39.69 | +0.787% | 1,437,449 | -33.006% | |
| 2025-10-27 | 39.54 | 39.54 | 39.30 | 39.38 | +0.076% | 1,015,209 | -32.478% | |
| 2025-10-24 | 39.45 | 39.45 | 39.02 | 39.35 | +0.820% | 1,637,961 | -32.427% | |
| 2025-10-23 | 39.16 | 39.33 | 38.94 | 39.03 | -0.357% | 907,198 | -31.873% | |
| 2025-10-22 | 39.22 | 39.36 | 38.90 | 39.17 | -0.077% | 659,159 | -32.116% | |
| 2025-10-21 | 38.96 | 39.33 | 38.85 | 39.20 | +0.179% | 585,089 | -32.168% | |
| 2025-10-20 | 38.98 | 39.25 | 38.96 | 39.13 | +0.256% | 516,056 | -32.047% | |
| 2025-10-17 | 38.50 | 39.13 | 38.50 | 39.03 | +0.593% | 607,550 | -31.873% | |
| 2025-10-16 | 39.45 | 39.45 | 38.65 | 38.80 | -0.894% | 1,199,303 | -31.469% | |
| 2025-10-15 | 39.29 | 39.90 | 39.01 | 39.15 | +0.205% | 723,695 | -32.082% | |
| 2025-10-14 | 38.68 | 39.23 | 38.12 | 39.07 | -0.585% | 857,915 | -31.943% | |
| 2025-10-13 | 39.10 | 39.34 | 38.74 | 39.30 | +1.813% | 357,755 | -32.341% | |
| 2025-10-10 | 39.35 | 39.84 | 38.40 | 38.60 | -1.906% | 1,054,733 | -31.114% | |
| 2025-10-09 | 38.66 | 39.47 | 38.53 | 39.35 | +1.837% | 1,058,424 | -32.427% | |
| 2025-10-08 | 38.29 | 38.69 | 38.02 | 38.64 | +1.417% | 1,031,351 | -31.185% | |
| 2025-10-07 | 38.65 | 38.65 | 37.73 | 38.10 | -0.522% | 1,027,068 | -30.210% | |
| 2025-10-06 | 38.04 | 38.70 | 37.67 | 38.30 | +0.949% | 987,091 | -30.574% | |
| 2025-10-03 | 37.66 | 38.10 | 37.43 | 37.94 | +0.743% | 1,167,571 | -29.916% | |
| 2025-10-02 | 37.13 | 37.72 | 36.97 | 37.66 | +1.400% | 1,018,118 | -29.395% | |
| 2025-10-01 | 37.44 | 37.91 | 36.87 | 37.14 | -0.642% | 1,144,582 | -28.406% | |
| 2025-09-30 | 37.74 | 37.74 | 37.14 | 37.38 | -0.928% | 780,594 | -28.866% | |
| 2025-09-29 | 37.71 | 37.80 | 37.36 | 37.73 | +0.748% | 980,993 | -29.526% | |
| 2025-09-26 | 37.34 | 37.60 | 36.88 | 37.45 | +0.699% | 667,943 | -28.999% | |
| 2025-09-25 | 37.75 | 37.92 | 36.78 | 37.19 | -2.542% | 847,949 | -28.502% | |
| 2025-09-24 | 38.19 | 39.04 | 37.91 | 38.16 | +2.829% | 1,185,412 | -30.320% | |
| 2025-09-23 | 37.82 | 37.93 | 37.03 | 37.11 | -1.669% | 837,803 | -28.348% | |
| 2025-09-22 | 36.73 | 38.26 | 36.55 | 37.74 | +2.083% | 1,531,619 | -29.544% | |
| 2025-09-19 | 37.85 | 37.89 | 36.88 | 36.97 | -1.203% | 1,620,096 | -28.077% | |
| 2025-09-18 | 36.70 | 37.63 | 36.70 | 37.42 | +1.962% | 1,511,352 | -28.942% | |
| 2025-09-17 | 36.67 | 37.07 | 36.38 | 36.70 | +0.301% | 2,276,430 | -27.548% | |
| 2025-09-16 | 37.64 | 37.67 | 36.40 | 36.59 | -2.841% | 1,819,634 | -27.330% | |
| 2025-09-15 | 36.36 | 38.08 | 36.23 | 37.66 | +5.549% | 2,404,986 | -29.395% | |
| 2025-09-12 | 35.25 | 35.85 | 35.12 | 35.68 | +1.220% | 1,865,050 | -25.476% | |
| 2025-09-11 | 35.40 | 35.95 | 35.20 | 35.25 | +0.399% | 2,028,920 | -24.567% | |
| 2025-09-10 | 34.27 | 35.25 | 34.27 | 35.11 | +2.601% | 3,043,445 | -24.267% | |
| 2025-09-09 | 33.84 | 34.49 | 33.76 | 34.22 | +1.273% | 2,110,291 | -22.297% | |
| 2025-09-08 | 33.18 | 33.96 | 33.18 | 33.79 | +1.685% | 1,758,155 | -21.308% | |
| 2025-09-05 | 33.48 | 33.91 | 32.97 | 33.23 | -0.717% | 1,839,251 | -19.982% | Div $0.275 |
| 2025-09-04 | 33.00 | 33.49 | 32.67 | 33.47 | +1.702% | 4,210,717 | -20.556% | |
| 2025-09-03 | 32.87 | 33.08 | 32.22 | 32.91 | +0.061% | 1,510,309 | -19.204% | |
| 2025-09-02 | 32.52 | 33.22 | 32.49 | 32.89 | -0.544% | 1,919,140 | -19.155% | |
| 2025-08-29 | 32.98 | 33.26 | 32.81 | 33.07 | +0.303% | 1,489,883 | -19.595% | |
| 2025-08-28 | 33.19 | 33.37 | 32.93 | 32.97 | -0.091% | 1,337,521 | -19.351% | |
| 2025-08-27 | 32.23 | 33.07 | 32.12 | 33.00 | +2.389% | 1,699,104 | -19.424% | |
| 2025-08-26 | 32.13 | 32.48 | 32.13 | 32.23 | +0.031% | 1,214,268 | -17.499% | |
| 2025-08-25 | 32.61 | 32.64 | 32.22 | 32.22 | -1.257% | 856,162 | -17.474% | |
| 2025-08-22 | 32.07 | 32.79 | 31.87 | 32.63 | +2.256% | 818,463 | -18.511% | |
| 2025-08-21 | 31.79 | 32.23 | 31.72 | 31.91 | -0.344% | 1,286,252 | -16.672% | |
| 2025-08-20 | 31.35 | 32.19 | 31.35 | 32.02 | +1.748% | 2,231,456 | -16.958% | |
| 2025-08-19 | 31.94 | 31.94 | 31.26 | 31.47 | -0.788% | 1,406,958 | -15.507% | |
| 2025-08-18 | 31.70 | 31.82 | 31.42 | 31.72 | +0.095% | 1,044,977 | -16.173% | |
| 2025-08-15 | 31.07 | 31.87 | 31.07 | 31.69 | +2.094% | 1,678,254 | -16.093% | |
| 2025-08-14 | 30.62 | 31.24 | 30.50 | 31.04 | +0.583% | 1,919,056 | -14.336% | |
| 2025-08-13 | 29.66 | 31.03 | 29.40 | 30.86 | +4.646% | 1,508,983 | -13.837% | |
| 2025-08-12 | 29.95 | 30.15 | 29.00 | 29.49 | -2.416% | 3,105,839 | -9.834% | |
| 2025-08-11 | 31.44 | 32.88 | 30.11 | 30.22 | -2.232% | 3,200,497 | -12.012% | |
| 2025-08-08 | 29.11 | 31.12 | 29.11 | 30.91 | +9.844% | 3,266,155 | -13.976% | |
| 2025-08-07 | 29.26 | 29.26 | 27.99 | 28.14 | -2.798% | 1,612,188 | -5.508% | |
| 2025-08-06 | 28.84 | 29.16 | 28.82 | 28.95 | +1.047% | 1,380,531 | -8.152% | |
| 2025-08-05 | 29.04 | 29.23 | 28.64 | 28.65 | -1.070% | 1,215,632 | -7.190% | |
| 2025-08-04 | 28.56 | 28.98 | 28.56 | 28.96 | +2.044% | 485,386 | -8.184% | |
| 2025-08-01 | 29.29 | 29.35 | 28.37 | 28.38 | -3.568% | 1,072,739 | -6.307% | |
| 2025-07-31 | 30.01 | 30.01 | 29.39 | 29.43 | -1.473% | 780,367 | -9.650% | |
| 2025-07-30 | 30.10 | 30.27 | 29.73 | 29.87 | -1.321% | 1,061,266 | -10.981% | |
| 2025-07-29 | 30.27 | 30.32 | 29.73 | 30.27 | +0.498% | 1,208,815 | -12.157% | |
| 2025-07-28 | 30.75 | 30.81 | 30.10 | 30.12 | -1.889% | 811,066 | -11.720% | |
| 2025-07-25 | 30.22 | 30.81 | 30.11 | 30.70 | +1.622% | 929,567 | -13.388% | |
| 2025-07-24 | 29.98 | 30.25 | 29.95 | 30.21 | -0.033% | 984,338 | -11.983% | |
| 2025-07-23 | 30.00 | 30.36 | 29.79 | 30.22 | +1.172% | 1,560,485 | -12.012% | |
| 2025-07-22 | 28.98 | 29.91 | 28.95 | 29.87 | +3.571% | 1,388,858 | -10.981% | |
| 2025-07-21 | 28.63 | 28.95 | 28.53 | 28.84 | +1.335% | 757,437 | -7.802% | |
| 2025-07-18 | 28.88 | 28.88 | 28.45 | 28.46 | -0.802% | 483,490 | -6.571% | |
| 2025-07-17 | 28.24 | 28.73 | 28.17 | 28.69 | +1.164% | 599,017 | -7.320% | |
| 2025-07-16 | 28.14 | 28.39 | 27.79 | 28.36 | +1.540% | 777,414 | -6.241% | |
| 2025-07-15 | 28.25 | 28.40 | 27.90 | 27.93 | -0.605% | 781,599 | -4.798% | |
| 2025-07-14 | 27.90 | 28.27 | 27.83 | 28.10 | +0.286% | 1,247,275 | -5.374% | |
| 2025-07-11 | 28.95 | 28.96 | 28.00 | 28.02 | -4.140% | 1,097,816 | -5.103% | |
| 2025-07-10 | 28.71 | 29.24 | 28.67 | 29.23 | +1.247% | 1,034,532 | -9.032% | |
| 2025-07-09 | 30.10 | 30.26 | 28.46 | 28.87 | -4.372% | 3,483,089 | -7.897% | |
| 2025-07-08 | 29.94 | 30.27 | 29.81 | 30.19 | +1.173% | 990,538 | -11.924% | |
| 2025-07-07 | 29.70 | 30.02 | 29.56 | 29.84 | -0.500% | 721,809 | -10.891% | |
| 2025-07-03 | 29.83 | 30.18 | 29.80 | 29.99 | +0.570% | 872,033 | -11.337% | |
| 2025-07-02 | 29.33 | 29.84 | 28.94 | 29.82 | +0.880% | 925,657 | -10.832% | |
| 2025-07-01 | 29.11 | 29.82 | 29.00 | 29.56 | +1.233% | 775,185 | -10.047% | |
| 2025-06-30 | 28.85 | 29.23 | 28.76 | 29.20 | +1.813% | 853,544 | -8.938% | |
| 2025-06-27 | 28.95 | 29.04 | 28.43 | 28.68 | -0.658% | 1,349,619 | -7.287% | |
| 2025-06-26 | 28.76 | 28.95 | 28.54 | 28.87 | +0.874% | 1,303,031 | -7.897% | |
| 2025-06-25 | 28.65 | 28.79 | 28.52 | 28.62 | -0.087% | 1,216,889 | -7.093% | |
| 2025-06-24 | 27.90 | 28.81 | 27.87 | 28.64 | +3.225% | 1,590,984 | -7.174% | |
| 2025-06-23 | 27.78 | 27.85 | 27.39 | 27.75 | -0.287% | 1,155,920 | -4.180% | |
| 2025-06-20 | 28.47 | 28.59 | 27.62 | 27.83 | -1.730% | 1,664,098 | -4.456% | |
| 2025-06-18 | 28.21 | 28.59 | 28.21 | 28.32 | +0.141% | 891,861 | -6.109% | |
| 2025-06-17 | 28.33 | 28.55 | 28.23 | 28.28 | -0.842% | 1,455,504 | -5.976% | |
| 2025-06-16 | 28.60 | 28.67 | 28.37 | 28.52 | +0.920% | 2,132,284 | -6.767% | |
| 2025-06-13 | 28.61 | 28.77 | 28.21 | 28.26 | -2.619% | 1,479,926 | -5.909% | |
| 2025-06-12 | 28.72 | 29.05 | 28.57 | 29.02 | +0.869% | 1,108,091 | -8.374% | |
| 2025-06-11 | 28.77 | 29.04 | 28.59 | 28.77 | -0.035% | 1,506,420 | -7.577% | |
| 2025-06-10 | 28.27 | 28.81 | 28.13 | 28.78 | +2.202% | 1,444,155 | -7.609% | |
| 2025-06-09 | 28.05 | 28.27 | 27.64 | 28.16 | +0.968% | 905,726 | -5.575% | |
| 2025-06-06 | 28.23 | 28.34 | 27.86 | 27.89 | -1.796% | 992,932 | -4.661% | Div $0.263 |
| 2025-06-05 | 28.58 | 28.82 | 28.25 | 28.40 | -0.211% | 11,090,790 | -6.373% | |
| 2025-06-04 | 28.42 | 28.59 | 28.24 | 28.46 | +0.353% | 1,176,941 | -6.571% | |
| 2025-06-03 | 27.94 | 28.46 | 27.86 | 28.36 | +0.997% | 1,395,247 | -6.241% | |
| 2025-06-02 | 28.31 | 28.58 | 27.95 | 28.08 | -0.812% | 1,827,823 | -5.306% | |
| 2025-05-30 | 27.99 | 28.42 | 27.90 | 28.31 | +1.035% | 1,419,334 | -6.076% | |
| 2025-05-29 | 28.47 | 28.54 | 27.93 | 28.02 | -0.814% | 736,569 | -5.103% | |
| 2025-05-28 | 28.31 | 28.57 | 28.19 | 28.25 | -0.668% | 1,551,229 | -5.876% | |
| 2025-05-27 | 28.46 | 28.60 | 28.28 | 28.44 | +1.753% | 2,210,088 | -6.505% | |
| 2025-05-23 | 27.83 | 28.15 | 27.70 | 27.95 | -0.640% | 764,038 | -4.866% | |
| 2025-05-22 | 27.85 | 28.25 | 27.84 | 28.13 | +0.393% | 616,187 | -5.475% | |
| 2025-05-21 | 28.19 | 28.56 | 27.98 | 28.02 | -1.164% | 892,759 | -5.103% | |
| 2025-05-20 | 28.10 | 28.40 | 28.08 | 28.35 | +0.818% | 1,331,569 | -6.208% | |
| 2025-05-19 | 27.85 | 28.16 | 27.85 | 28.12 | -0.071% | 385,484 | -5.441% | |
| 2025-05-16 | 27.94 | 28.18 | 27.90 | 28.14 | +0.608% | 1,456,784 | -5.508% | |
| 2025-05-15 | 27.81 | 28.08 | 27.64 | 27.97 | +0.359% | 1,469,872 | -4.934% | |
| 2025-05-14 | 28.13 | 28.21 | 27.82 | 27.87 | -1.135% | 1,930,244 | -4.593% | |
| 2025-05-13 | 27.96 | 28.34 | 27.66 | 28.19 | 0.000% | 1,513,037 | -5.676% |