PAX
Patria Investments Limited Class A Common Shares
stockNASDAQ
Market OpenOct 5, 2026 12:41:33 PM EDT
11.16USD+9.305%(+0.95)1,719,387
11.15Bid11.17Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
10.77USD+5.485%(+0.56)
PAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.6100 | 11.2200 | 10.5000 | 11.1600 | +9.305% | 1,719,387 | 0.000% | |
| 2026-10-02 | 10.2400 | 10.2500 | 10.0050 | 10.2100 | +0.690% | 932,398 | +9.305% | |
| 2026-10-01 | 10.1800 | 10.2400 | 9.9400 | 10.1400 | -0.099% | 915,740 | +10.059% | |
| 2026-09-30 | 10.1400 | 10.1800 | 10.0100 | 10.1500 | +0.895% | 930,176 | +9.951% | |
| 2026-09-29 | 10.0600 | 10.0900 | 9.8900 | 10.0600 | 0.000% | 982,337 | +10.934% | |
| 2026-09-28 | 10.1400 | 10.1550 | 9.9750 | 10.0600 | -1.758% | 1,022,375 | +10.934% | |
| 2026-09-25 | 10.1800 | 10.2900 | 10.1100 | 10.2400 | +0.887% | 644,120 | +8.984% | |
| 2026-09-24 | 10.1800 | 10.2300 | 9.9800 | 10.1500 | -0.879% | 919,296 | +9.951% | |
| 2026-09-23 | 10.4500 | 10.4800 | 10.2200 | 10.2400 | -2.476% | 643,542 | +8.984% | |
| 2026-09-22 | 10.5000 | 10.5800 | 10.3300 | 10.5000 | +1.156% | 1,020,064 | +6.286% | |
| 2026-09-21 | 10.1300 | 10.3950 | 10.1200 | 10.3800 | +3.800% | 1,055,492 | +7.514% | |
| 2026-09-18 | 10.0400 | 10.1100 | 9.9050 | 10.0000 | -0.498% | 1,463,651 | +11.600% | |
| 2026-09-17 | 10.1900 | 10.1900 | 10.0450 | 10.0500 | -0.099% | 809,359 | +11.045% | |
| 2026-09-16 | 10.2800 | 10.2850 | 9.9700 | 10.0600 | -1.758% | 1,085,171 | +10.934% | |
| 2026-09-15 | 10.4500 | 10.6800 | 10.2250 | 10.2400 | -2.290% | 1,245,539 | +8.984% | |
| 2026-09-14 | 10.6200 | 10.6900 | 10.3900 | 10.4800 | -1.318% | 1,196,138 | +6.489% | |
| 2026-09-11 | 10.8700 | 10.9250 | 10.6200 | 10.6200 | -1.209% | 1,102,710 | +5.085% | |
| 2026-09-10 | 10.7600 | 10.8900 | 10.6000 | 10.7500 | -0.647% | 1,088,884 | +3.814% | |
| 2026-09-09 | 10.7700 | 10.8850 | 10.5550 | 10.8200 | -3.393% | 2,375,551 | +3.142% | |
| 2026-09-08 | 11.1000 | 11.2699 | 11.0600 | 11.2000 | +0.539% | 1,012,073 | -0.357% | |
| 2026-09-04 | 11.1900 | 11.3311 | 11.1000 | 11.1400 | -1.503% | 673,339 | +0.180% | |
| 2026-09-03 | 11.4400 | 11.5250 | 11.1800 | 11.3100 | -0.177% | 1,042,453 | -1.326% | |
| 2026-09-02 | 11.2500 | 11.4400 | 11.1500 | 11.3300 | +0.711% | 1,001,803 | -1.500% | |
| 2026-09-01 | 11.1600 | 11.3800 | 10.8600 | 11.2500 | -0.794% | 1,271,487 | -0.800% | |
| 2026-08-31 | 11.3300 | 11.5150 | 11.2900 | 11.3400 | 0.000% | 1,375,521 | -1.587% | |
| 2026-08-28 | 11.6400 | 11.7000 | 11.2900 | 11.3400 | -2.661% | 1,126,024 | -1.587% | |
| 2026-08-27 | 11.6000 | 11.7500 | 11.5600 | 11.6500 | +0.431% | 939,187 | -4.206% | |
| 2026-08-26 | 11.7700 | 11.8500 | 11.5900 | 11.6000 | -1.528% | 953,317 | -3.793% | |
| 2026-08-25 | 11.4700 | 11.8100 | 11.3900 | 11.7800 | +2.613% | 934,188 | -5.263% | |
| 2026-08-24 | 11.4700 | 11.5950 | 11.3300 | 11.4800 | +0.175% | 1,370,992 | -2.787% | |
| 2026-08-21 | 11.3700 | 11.6550 | 11.3600 | 11.4600 | +1.326% | 980,528 | -2.618% | |
| 2026-08-20 | 11.4000 | 11.5100 | 11.2500 | 11.3100 | -1.309% | 862,452 | -1.326% | |
| 2026-08-19 | 11.3500 | 11.6000 | 11.3100 | 11.4600 | +1.776% | 1,218,240 | -2.618% | |
| 2026-08-18 | 11.4200 | 11.4300 | 11.2100 | 11.2600 | -1.401% | 936,556 | -0.888% | |
| 2026-08-17 | 11.5000 | 11.5950 | 11.3400 | 11.4200 | -0.696% | 1,166,823 | -2.277% | |
| 2026-08-14 | 11.6200 | 11.6410 | 11.4050 | 11.5000 | -1.118% | 1,075,426 | -2.957% | |
| 2026-08-13 | 11.1100 | 11.6450 | 11.1100 | 11.6300 | +4.680% | 1,557,060 | -4.041% | |
| 2026-08-12 | 11.2800 | 11.3800 | 11.0550 | 11.1100 | -0.804% | 1,237,563 | +0.450% | |
| 2026-08-11 | 11.2900 | 11.5550 | 11.1600 | 11.2000 | 0.000% | 1,408,878 | -0.357% | |
| 2026-08-10 | 11.3700 | 11.4760 | 11.1700 | 11.2000 | -2.862% | 1,169,493 | -0.357% | Div $0.163 |
| 2026-08-07 | 11.2800 | 11.5800 | 11.2750 | 11.5300 | +2.671% | 1,514,071 | -3.209% | |
| 2026-08-06 | 11.3700 | 11.3800 | 11.2100 | 11.2300 | -0.970% | 689,679 | -0.623% | |
| 2026-08-05 | 11.5100 | 11.6450 | 11.3150 | 11.3400 | -0.787% | 1,181,897 | -1.587% | |
| 2026-08-04 | 11.3000 | 11.6900 | 11.3000 | 11.4300 | +2.328% | 1,694,275 | -2.362% | |
| 2026-08-03 | 10.8500 | 11.3200 | 10.8500 | 11.1700 | +3.235% | 1,646,049 | -0.090% | |
| 2026-07-31 | 11.2500 | 11.3900 | 10.5500 | 10.8200 | -1.367% | 1,845,281 | +3.142% | |
| 2026-07-30 | 10.7700 | 11.0100 | 10.6400 | 10.9700 | +2.715% | 1,513,820 | +1.732% | |
| 2026-07-29 | 11.0300 | 11.0400 | 10.6450 | 10.6800 | -3.784% | 1,410,042 | +4.494% | |
| 2026-07-28 | 11.0600 | 11.1300 | 10.9401 | 11.1000 | +0.362% | 1,216,631 | +0.541% | |
| 2026-07-27 | 10.9400 | 11.1150 | 10.9100 | 11.0600 | +2.407% | 807,678 | +0.904% | |
| 2026-07-24 | 10.8600 | 10.9000 | 10.7050 | 10.8000 | +0.093% | 1,481,216 | +3.333% | |
| 2026-07-23 | 10.8300 | 10.9400 | 10.7050 | 10.7900 | -1.281% | 1,085,928 | +3.429% | |
| 2026-07-22 | 11.1500 | 11.2050 | 10.9150 | 10.9300 | -1.885% | 887,830 | +2.104% | |
| 2026-07-21 | 11.0000 | 11.2850 | 10.9600 | 11.1400 | +0.451% | 661,031 | +0.180% | |
| 2026-07-20 | 11.0550 | 11.1150 | 10.8850 | 11.0900 | +0.727% | 790,485 | +0.631% | |
| 2026-07-17 | 10.9200 | 11.0800 | 10.8700 | 11.0100 | -0.811% | 744,091 | +1.362% | |
| 2026-07-16 | 11.2100 | 11.2200 | 11.0650 | 11.1000 | -0.448% | 589,069 | +0.541% | |
| 2026-07-15 | 11.2000 | 11.3400 | 11.1200 | 11.1500 | +0.450% | 815,840 | +0.090% | |
| 2026-07-14 | 10.9500 | 11.1500 | 10.9000 | 11.1000 | +1.742% | 568,743 | +0.541% | |
| 2026-07-13 | 11.1000 | 11.2250 | 10.8450 | 10.9100 | -1.267% | 571,607 | +2.291% | |
| 2026-07-10 | 11.1100 | 11.2750 | 11.0300 | 11.0500 | -0.090% | 568,060 | +0.995% | |
| 2026-07-09 | 11.0200 | 11.2150 | 10.9600 | 11.0600 | +0.545% | 852,486 | +0.904% | |
| 2026-07-08 | 11.0000 | 11.0300 | 10.9200 | 11.0000 | -0.632% | 659,533 | +1.455% | |
| 2026-07-07 | 11.2400 | 11.3800 | 11.0600 | 11.0700 | -0.717% | 473,872 | +0.813% | |
| 2026-07-06 | 11.1100 | 11.3600 | 11.1100 | 11.1500 | +0.450% | 654,129 | +0.090% | |
| 2026-07-02 | 11.1200 | 11.2550 | 11.0500 | 11.1000 | +0.909% | 722,412 | +0.541% | |
| 2026-07-01 | 11.0300 | 11.2400 | 10.9850 | 11.0000 | +0.182% | 703,769 | +1.455% | |
| 2026-06-30 | 10.8200 | 11.0050 | 10.7700 | 10.9800 | +2.140% | 779,135 | +1.639% | |
| 2026-06-29 | 11.0600 | 11.1000 | 10.5600 | 10.7500 | -2.184% | 1,222,170 | +3.814% | |
| 2026-06-26 | 10.8700 | 11.1050 | 10.8462 | 10.9900 | +1.011% | 1,641,331 | +1.547% | |
| 2026-06-25 | 10.8800 | 11.0000 | 10.7500 | 10.8800 | +1.115% | 921,242 | +2.574% | |
| 2026-06-24 | 11.0300 | 11.1300 | 10.7200 | 10.7600 | -2.448% | 971,359 | +3.717% | |
| 2026-06-23 | 11.1300 | 11.2694 | 10.9300 | 11.0300 | -1.606% | 963,402 | +1.179% | |
| 2026-06-22 | 11.3000 | 11.4750 | 11.1800 | 11.2100 | -1.407% | 1,102,523 | -0.446% | |
| 2026-06-18 | 11.6400 | 11.7000 | 11.2950 | 11.3700 | -1.558% | 1,437,535 | -1.847% | |
| 2026-06-17 | 11.6200 | 12.0600 | 11.5450 | 11.5500 | -0.602% | 761,252 | -3.377% | |
| 2026-06-16 | 11.6300 | 11.7800 | 11.5800 | 11.6200 | +0.345% | 568,273 | -3.959% | |
| 2026-06-15 | 11.7400 | 11.9500 | 11.5550 | 11.5800 | +0.260% | 495,806 | -3.627% | |
| 2026-06-12 | 11.5300 | 11.8100 | 11.5200 | 11.5500 | +0.435% | 643,758 | -3.377% | |
| 2026-06-11 | 11.2500 | 11.5200 | 11.1600 | 11.5000 | +2.496% | 471,412 | -2.957% | |
| 2026-06-10 | 11.4700 | 11.7000 | 11.2100 | 11.2200 | -2.180% | 562,081 | -0.535% | |
| 2026-06-09 | 11.4000 | 11.6700 | 11.4000 | 11.4700 | +0.614% | 989,009 | -2.703% | |
| 2026-06-08 | 11.5300 | 11.5300 | 11.3000 | 11.4000 | +2.242% | 1,116,438 | -2.105% | |
| 2026-06-05 | 11.4100 | 11.5300 | 11.0450 | 11.1500 | -3.086% | 753,321 | +0.090% | |
| 2026-06-04 | 11.4200 | 11.5400 | 11.3300 | 11.5050 | +2.999% | 624,231 | -2.999% | |
| 2026-06-03 | 11.3700 | 11.3700 | 11.0200 | 11.1700 | -3.873% | 1,357,630 | -0.090% | |
| 2026-06-02 | 11.8300 | 11.8300 | 11.5500 | 11.6200 | -0.258% | 1,196,602 | -3.959% | |
| 2026-06-01 | 11.5800 | 11.7550 | 11.4500 | 11.6500 | +0.518% | 1,210,906 | -4.206% | |
| 2026-05-29 | 11.5600 | 11.6500 | 11.3250 | 11.5900 | +1.400% | 1,835,136 | -3.710% | |
| 2026-05-28 | 11.4100 | 11.5600 | 11.2700 | 11.4300 | -0.436% | 514,435 | -2.362% | |
| 2026-05-27 | 11.2900 | 11.5300 | 11.1500 | 11.4800 | +1.683% | 541,041 | -2.787% | |
| 2026-05-26 | 11.3100 | 11.3800 | 11.2150 | 11.2900 | +2.450% | 1,064,559 | -1.151% | |
| 2026-05-22 | 11.1700 | 11.2400 | 11.0050 | 11.0200 | -1.343% | 540,115 | +1.270% | |
| 2026-05-21 | 11.0000 | 11.3200 | 10.9400 | 11.1700 | +0.540% | 707,256 | -0.090% | |
| 2026-05-20 | 10.9300 | 11.2150 | 10.7209 | 11.1100 | +1.647% | 868,289 | +0.450% | |
| 2026-05-19 | 11.1800 | 11.2000 | 10.9100 | 10.9300 | -1.973% | 770,370 | +2.104% | |
| 2026-05-18 | 11.1900 | 11.3200 | 11.1100 | 11.1500 | -1.849% | 560,175 | +0.090% | Div $0.163 |
| 2026-05-15 | 11.4200 | 11.4900 | 11.1150 | 11.3600 | -1.730% | 1,146,139 | -1.761% | |
| 2026-05-14 | 11.3200 | 11.9880 | 11.2950 | 11.5600 | +2.391% | 902,373 | -3.460% | |
| 2026-05-13 | 11.5000 | 11.5600 | 11.2550 | 11.2900 | -2.251% | 1,139,480 | -1.151% | |
| 2026-05-12 | 11.7100 | 11.7100 | 11.3700 | 11.5500 | -1.702% | 1,129,388 | -3.377% | |
| 2026-05-11 | 12.3000 | 12.3000 | 11.7250 | 11.7500 | -5.012% | 1,668,490 | -5.021% | |
| 2026-05-08 | 12.0700 | 12.4550 | 12.0700 | 12.3700 | +2.741% | 1,956,105 | -9.782% | |
| 2026-05-07 | 12.5300 | 12.6399 | 11.7500 | 12.0400 | -6.811% | 2,269,706 | -7.309% | |
| 2026-05-06 | 13.0100 | 13.1500 | 12.8400 | 12.9200 | -0.155% | 1,646,291 | -13.622% | |
| 2026-05-05 | 12.7100 | 12.9700 | 12.6300 | 12.9400 | +2.050% | 540,033 | -13.756% | |
| 2026-05-04 | 12.6800 | 12.9200 | 12.6200 | 12.6800 | -0.079% | 598,603 | -11.987% | |
| 2026-05-01 | 13.0000 | 13.0000 | 12.6700 | 12.6900 | -1.704% | 458,277 | -12.057% | |
| 2026-04-30 | 12.4750 | 12.9200 | 12.3300 | 12.9100 | +3.528% | 681,346 | -13.555% | |
| 2026-04-29 | 12.6300 | 12.6700 | 12.4000 | 12.4700 | -1.267% | 654,937 | -10.505% | |
| 2026-04-28 | 12.7300 | 12.8500 | 12.5300 | 12.6300 | -0.629% | 632,802 | -11.639% | |
| 2026-04-27 | 13.0400 | 13.2450 | 12.6700 | 12.7100 | -2.903% | 749,929 | -12.195% | |
| 2026-04-24 | 12.7900 | 13.1600 | 12.7900 | 13.0900 | +1.630% | 832,673 | -14.744% | |
| 2026-04-23 | 13.1000 | 13.1000 | 12.7600 | 12.8800 | -1.829% | 890,157 | -13.354% | |
| 2026-04-22 | 13.2300 | 13.3750 | 13.0300 | 13.1200 | -0.681% | 850,636 | -14.939% | |
| 2026-04-21 | 13.3100 | 13.5500 | 13.2000 | 13.2100 | -0.751% | 797,496 | -15.519% | |
| 2026-04-20 | 13.3500 | 13.4800 | 13.1900 | 13.3100 | -0.300% | 494,897 | -16.153% | |
| 2026-04-17 | 13.3500 | 13.4900 | 13.2400 | 13.3500 | +1.908% | 912,499 | -16.404% | |
| 2026-04-16 | 12.9900 | 13.1900 | 12.9200 | 13.1000 | +1.550% | 703,607 | -14.809% | |
| 2026-04-15 | 12.5200 | 12.9800 | 12.4300 | 12.9000 | +4.032% | 1,197,633 | -13.488% | |
| 2026-04-14 | 12.4700 | 12.6600 | 12.3900 | 12.4000 | -0.561% | 602,461 | -10.000% | |
| 2026-04-13 | 12.2200 | 12.5100 | 12.1500 | 12.4700 | +1.300% | 590,061 | -10.505% | |
| 2026-04-10 | 12.4700 | 12.5600 | 12.2400 | 12.3100 | -1.124% | 684,428 | -9.342% | |
| 2026-04-09 | 12.2200 | 12.5250 | 12.1750 | 12.4500 | +0.484% | 582,313 | -10.361% | |
| 2026-04-08 | 12.9800 | 13.0700 | 12.1800 | 12.3900 | +0.732% | 1,131,414 | -9.927% | |
| 2026-04-07 | 12.4700 | 12.5800 | 12.3000 | 12.3000 | -2.458% | 861,374 | -9.268% | |
| 2026-04-06 | 12.6200 | 12.7300 | 12.4600 | 12.6100 | -0.395% | 1,120,659 | -11.499% | |
| 2026-04-02 | 12.4500 | 12.9200 | 12.4350 | 12.6600 | +0.158% | 1,007,549 | -11.848% | |
| 2026-04-01 | 12.7100 | 12.8650 | 12.4800 | 12.6400 | +0.317% | 1,298,782 | -11.709% | |
| 2026-03-31 | 12.3900 | 12.6550 | 12.1200 | 12.6000 | +4.825% | 1,667,742 | -11.429% | |
| 2026-03-30 | 11.7000 | 12.0500 | 11.6900 | 12.0200 | +3.800% | 1,499,622 | -7.155% | |
| 2026-03-27 | 11.3800 | 11.7350 | 11.3100 | 11.5800 | +0.608% | 980,533 | -3.627% | |
| 2026-03-26 | 11.4100 | 11.5700 | 11.2800 | 11.5100 | -0.346% | 774,240 | -3.041% | |
| 2026-03-25 | 11.5800 | 11.7600 | 11.4950 | 11.5500 | +1.673% | 667,658 | -3.377% | |
| 2026-03-24 | 11.3800 | 11.3800 | 11.2000 | 11.3600 | -1.303% | 533,088 | -1.761% | |
| 2026-03-23 | 11.4900 | 11.6900 | 11.3030 | 11.5100 | +2.768% | 606,818 | -3.041% | |
| 2026-03-20 | 11.4600 | 11.4900 | 11.0500 | 11.2000 | -2.524% | 953,358 | -0.357% | |
| 2026-03-19 | 11.1400 | 11.5000 | 11.0600 | 11.4900 | +1.952% | 784,801 | -2.872% | |
| 2026-03-18 | 11.2500 | 11.4550 | 11.2000 | 11.2700 | -0.880% | 624,234 | -0.976% | |
| 2026-03-17 | 11.5000 | 11.6900 | 11.3200 | 11.3700 | -0.176% | 722,612 | -1.847% | |
| 2026-03-16 | 11.3900 | 11.5100 | 11.2150 | 11.3900 | +1.425% | 675,804 | -2.019% | |
| 2026-03-13 | 11.6300 | 11.7600 | 11.1900 | 11.2300 | -2.855% | 811,087 | -0.623% | |
| 2026-03-12 | 11.7100 | 11.7200 | 11.3200 | 11.5600 | -3.344% | 1,189,382 | -3.460% | |
| 2026-03-11 | 11.7600 | 11.9600 | 11.7000 | 11.9600 | +1.014% | 1,351,906 | -6.689% | |
| 2026-03-10 | 11.7900 | 11.9950 | 11.6400 | 11.8400 | +0.254% | 959,834 | -5.743% | |
| 2026-03-09 | 11.7500 | 11.8400 | 11.4000 | 11.8100 | -1.337% | 1,220,156 | -5.504% | |
| 2026-03-06 | 12.1100 | 12.2650 | 11.8000 | 11.9700 | -2.920% | 1,063,242 | -6.767% | |
| 2026-03-05 | 12.3500 | 12.5150 | 12.1100 | 12.3300 | -1.043% | 933,401 | -9.489% | |
| 2026-03-04 | 12.6000 | 12.6900 | 12.3500 | 12.4600 | -0.400% | 666,266 | -10.433% | |
| 2026-03-03 | 12.7500 | 13.0907 | 12.2500 | 12.5100 | -4.722% | 818,442 | -10.791% | |
| 2026-03-02 | 13.0000 | 13.3050 | 12.7850 | 13.1300 | +0.076% | 908,711 | -15.004% | |
| 2026-02-27 | 13.3000 | 13.3150 | 12.8601 | 13.1200 | -2.815% | 1,356,234 | -14.939% | |
| 2026-02-26 | 13.3300 | 13.6850 | 13.0050 | 13.5000 | +0.972% | 1,309,521 | -17.333% | |
| 2026-02-25 | 13.3600 | 13.4000 | 13.0950 | 13.3700 | +0.375% | 811,536 | -16.530% | |
| 2026-02-24 | 13.2500 | 13.5400 | 13.1400 | 13.3200 | +0.377% | 820,003 | -16.216% | |
| 2026-02-23 | 13.9200 | 13.9200 | 13.2300 | 13.2700 | -5.214% | 1,149,551 | -15.901% | |
| 2026-02-20 | 13.6939 | 14.0500 | 13.6400 | 14.0000 | 0.000% | 1,088,794 | -20.286% | Div $0.150 |
| 2026-02-19 | 13.8200 | 14.0000 | 13.4700 | 14.0000 | +0.719% | 965,977 | -20.286% | |
| 2026-02-18 | 13.7700 | 13.9880 | 13.6900 | 13.9000 | +1.534% | 938,811 | -19.712% | |
| 2026-02-17 | 13.9100 | 13.9100 | 13.4750 | 13.6900 | -1.582% | 1,225,644 | -18.481% | |
| 2026-02-13 | 14.1000 | 14.2100 | 13.6150 | 13.9100 | 0.000% | 937,699 | -19.770% | |
| 2026-02-12 | 14.2900 | 14.4299 | 13.8000 | 13.9100 | -1.766% | 1,029,340 | -19.770% | |
| 2026-02-11 | 14.4300 | 14.5500 | 14.0600 | 14.1600 | -0.632% | 1,151,110 | -21.186% | |
| 2026-02-10 | 14.6000 | 14.9399 | 14.2100 | 14.2500 | -2.196% | 1,637,713 | -21.684% | |
| 2026-02-09 | 14.2200 | 14.7200 | 14.0950 | 14.5700 | +2.895% | 1,279,464 | -23.404% | |
| 2026-02-06 | 13.9300 | 14.1800 | 13.8000 | 14.1600 | +2.982% | 1,207,095 | -21.186% | |
| 2026-02-05 | 13.8700 | 13.9300 | 13.7000 | 13.7500 | -1.716% | 1,338,242 | -18.836% | |
| 2026-02-04 | 14.2700 | 14.4400 | 13.9003 | 13.9900 | -1.962% | 1,695,612 | -20.229% | |
| 2026-02-03 | 15.4300 | 15.4800 | 13.7600 | 14.2700 | -4.485% | 2,032,987 | -21.794% | |
| 2026-02-02 | 14.4900 | 14.9950 | 14.3550 | 14.9400 | +2.259% | 1,225,388 | -25.301% | |
| 2026-01-30 | 14.5400 | 14.7199 | 14.1800 | 14.6100 | -0.409% | 2,139,477 | -23.614% | |
| 2026-01-29 | 15.4500 | 15.6300 | 14.6000 | 14.6700 | -5.049% | 1,936,949 | -23.926% | |
| 2026-01-28 | 15.9000 | 16.1250 | 15.2800 | 15.4500 | -3.135% | 1,955,827 | -27.767% | |
| 2026-01-27 | 16.4500 | 16.4500 | 15.9000 | 15.9500 | -2.566% | 1,611,407 | -30.031% | |
| 2026-01-26 | 16.6300 | 16.9250 | 16.1700 | 16.3700 | -4.548% | 1,877,774 | -31.827% | |
| 2026-01-23 | 17.2200 | 17.2200 | 16.9950 | 17.1500 | -0.867% | 536,576 | -34.927% | |
| 2026-01-22 | 17.2000 | 17.5800 | 17.2000 | 17.3000 | +0.640% | 300,220 | -35.491% | |
| 2026-01-21 | 17.0600 | 17.2250 | 16.9000 | 17.1900 | +1.177% | 679,569 | -35.079% | |
| 2026-01-20 | 17.2400 | 17.3185 | 16.8600 | 16.9900 | -2.468% | 397,594 | -34.314% | |
| 2026-01-16 | 17.4200 | 17.5900 | 17.2950 | 17.4200 | -0.057% | 578,134 | -35.936% | |
| 2026-01-15 | 17.4900 | 17.7750 | 17.3800 | 17.4300 | +1.161% | 485,965 | -35.972% | |
| 2026-01-14 | 17.2600 | 17.2900 | 16.9600 | 17.2300 | -0.174% | 410,516 | -35.229% | |
| 2026-01-13 | 17.2200 | 17.3900 | 17.1050 | 17.2600 | +0.174% | 443,217 | -35.342% | |
| 2026-01-12 | 17.1400 | 17.4200 | 17.1001 | 17.2300 | -0.289% | 403,003 | -35.229% | |
| 2026-01-09 | 17.5800 | 17.7000 | 17.2600 | 17.2800 | -1.762% | 386,993 | -35.417% | |
| 2026-01-08 | 17.3300 | 17.8000 | 17.2600 | 17.5900 | +1.092% | 430,767 | -36.555% | |
| 2026-01-07 | 17.1400 | 17.5000 | 17.0200 | 17.4000 | +1.281% | 701,931 | -35.862% | |
| 2026-01-06 | 16.7400 | 17.5500 | 16.6700 | 17.1800 | +2.751% | 853,393 | -35.041% | |
| 2026-01-05 | 15.9200 | 16.7200 | 15.9200 | 16.7200 | +5.025% | 757,788 | -33.254% | |
| 2026-01-02 | 15.9200 | 16.0500 | 15.8500 | 15.9200 | +0.189% | 282,278 | -29.899% | |
| 2025-12-31 | 15.8900 | 15.9800 | 15.7800 | 15.8900 | -0.188% | 390,611 | -29.767% | |
| 2025-12-30 | 16.1000 | 16.2400 | 15.9050 | 15.9200 | -0.995% | 398,054 | -29.899% | |
| 2025-12-29 | 16.1250 | 16.1900 | 16.0200 | 16.0800 | -0.433% | 489,648 | -30.597% | |
| 2025-12-26 | 15.9200 | 16.1600 | 15.9200 | 16.1500 | +1.190% | 255,228 | -30.898% | |
| 2025-12-24 | 15.9300 | 16.0500 | 15.8350 | 15.9600 | +0.441% | 155,754 | -30.075% | |
| 2025-12-23 | 15.6800 | 15.9050 | 15.5700 | 15.8900 | +1.339% | 399,894 | -29.767% | |
| 2025-12-22 | 15.6300 | 15.7900 | 15.4300 | 15.6800 | +0.064% | 722,974 | -28.827% | |
| 2025-12-19 | 15.6400 | 15.8000 | 15.5000 | 15.6700 | +0.578% | 505,864 | -28.781% | |
| 2025-12-18 | 15.5000 | 15.6200 | 15.3600 | 15.5800 | +1.235% | 577,333 | -28.370% | |
| 2025-12-17 | 15.6000 | 15.6300 | 15.3000 | 15.3900 | -0.710% | 855,033 | -27.485% | |
| 2025-12-16 | 15.6900 | 15.7322 | 15.2900 | 15.5000 | -1.587% | 675,758 | -28.000% | |
| 2025-12-15 | 16.2200 | 16.2400 | 15.7300 | 15.7500 | -2.658% | 635,460 | -29.143% | |
| 2025-12-12 | 16.2100 | 16.3300 | 15.8900 | 16.1800 | +0.124% | 577,395 | -31.026% | |
| 2025-12-11 | 16.1800 | 16.4700 | 16.1150 | 16.1600 | +0.435% | 515,857 | -30.941% | |
| 2025-12-10 | 15.8000 | 16.2600 | 15.7450 | 16.0900 | +2.159% | 505,043 | -30.640% | |
| 2025-12-09 | 15.5000 | 15.8500 | 15.4800 | 15.7500 | +1.482% | 415,179 | -29.143% | |
| 2025-12-08 | 15.3100 | 15.5700 | 15.2329 | 15.5200 | +1.971% | 359,626 | -28.093% | |
| 2025-12-05 | 15.5300 | 15.7350 | 15.1700 | 15.2200 | -1.806% | 439,380 | -26.675% | |
| 2025-12-04 | 15.2000 | 15.7400 | 15.1800 | 15.5000 | +1.773% | 515,951 | -28.000% | |
| 2025-12-03 | 15.1700 | 15.4100 | 15.1400 | 15.2300 | +0.396% | 319,765 | -26.724% | |
| 2025-12-02 | 15.1000 | 15.2800 | 15.0500 | 15.1700 | +0.730% | 290,535 | -26.434% | |
| 2025-12-01 | 14.9200 | 15.1900 | 14.8800 | 15.0600 | -0.066% | 661,606 | -25.896% | |
| 2025-11-28 | 14.7900 | 15.1000 | 14.7400 | 15.0700 | +2.239% | 301,821 | -25.946% | |
| 2025-11-26 | 14.4200 | 14.7750 | 14.4200 | 14.7400 | +2.219% | 397,929 | -24.288% | |
| 2025-11-25 | 14.4000 | 14.4650 | 14.2650 | 14.4200 | +0.208% | 358,605 | -22.607% | |
| 2025-11-24 | 14.3600 | 14.4900 | 14.2650 | 14.3900 | +0.841% | 570,397 | -22.446% | |
| 2025-11-21 | 14.4500 | 14.5800 | 14.1900 | 14.2700 | -1.040% | 485,300 | -21.794% | |
| 2025-11-20 | 14.9300 | 15.0200 | 14.3600 | 14.4200 | -2.304% | 306,925 | -22.607% | |
| 2025-11-19 | 14.7500 | 14.8600 | 14.5926 | 14.7600 | -0.135% | 380,954 | -24.390% | |
| 2025-11-18 | 14.3900 | 14.9100 | 14.3300 | 14.7800 | +1.861% | 574,344 | -24.493% | |
| 2025-11-17 | 14.6700 | 14.7600 | 14.3800 | 14.5100 | -1.494% | 327,216 | -23.088% | |
| 2025-11-14 | 14.6500 | 14.8500 | 14.4701 | 14.7300 | -1.075% | 339,373 | -24.236% | Div $0.150 |
| 2025-11-13 | 15.0600 | 15.1650 | 14.7800 | 14.8900 | -1.651% | 514,082 | -25.050% | |
| 2025-11-12 | 15.1000 | 15.2500 | 15.0100 | 15.1400 | +0.066% | 462,457 | -26.288% | |
| 2025-11-11 | 14.8200 | 15.1916 | 14.8200 | 15.1300 | +2.126% | 416,686 | -26.239% | |
| 2025-11-10 | 14.9000 | 14.9700 | 14.6700 | 14.8150 | +0.034% | 332,073 | -24.671% | |
| 2025-11-07 | 14.9500 | 14.9500 | 14.5900 | 14.8100 | -1.069% | 301,016 | -24.646% | |
| 2025-11-06 | 15.2600 | 15.5150 | 14.9500 | 14.9700 | -1.513% | 458,307 | -25.451% | |
| 2025-11-05 | 15.0700 | 15.2300 | 14.5000 | 15.2000 | +1.198% | 1,281,850 | -26.579% | |
| 2025-11-04 | 15.4500 | 16.2400 | 15.0100 | 15.0200 | +3.018% | 1,902,071 | -25.699% | |
| 2025-11-03 | 14.6400 | 14.7500 | 14.4800 | 14.5800 | +0.069% | 390,318 | -23.457% | |
| 2025-10-31 | 14.4400 | 14.5800 | 14.3700 | 14.5700 | +0.552% | 707,619 | -23.404% | |
| 2025-10-30 | 14.5200 | 14.6250 | 14.3850 | 14.4900 | -0.617% | 442,755 | -22.981% | |
| 2025-10-29 | 14.9200 | 15.0300 | 14.5050 | 14.5800 | -2.344% | 326,666 | -23.457% | |
| 2025-10-28 | 14.8900 | 15.0900 | 14.8800 | 14.9300 | +0.134% | 368,076 | -25.251% | |
| 2025-10-27 | 14.8500 | 15.1600 | 14.8318 | 14.9100 | +1.222% | 426,137 | -25.151% | |
| 2025-10-24 | 14.7700 | 14.8000 | 14.5550 | 14.7300 | +0.960% | 345,050 | -24.236% | |
| 2025-10-23 | 14.6600 | 14.7500 | 14.5100 | 14.5900 | -0.477% | 287,505 | -23.509% | |
| 2025-10-22 | 14.7200 | 14.7300 | 14.5100 | 14.6600 | -0.475% | 289,108 | -23.874% | |
| 2025-10-21 | 14.7500 | 14.7800 | 14.6100 | 14.7300 | 0.000% | 251,591 | -24.236% | |
| 2025-10-20 | 14.6200 | 14.7650 | 14.5500 | 14.7300 | +1.727% | 233,523 | -24.236% | |
| 2025-10-17 | 14.3300 | 14.5050 | 14.2700 | 14.4800 | +0.976% | 293,603 | -22.928% | |
| 2025-10-16 | 14.6300 | 14.7257 | 14.2800 | 14.3400 | -2.049% | 382,091 | -22.176% | |
| 2025-10-15 | 14.5300 | 14.8100 | 14.4900 | 14.6400 | +1.667% | 471,305 | -23.770% | |
| 2025-10-14 | 14.0100 | 14.5600 | 13.8600 | 14.4000 | +1.266% | 497,851 | -22.500% | |
| 2025-10-13 | 14.0400 | 14.2700 | 13.9000 | 14.2200 | +3.043% | 334,904 | -21.519% | |
| 2025-10-10 | 13.9700 | 14.0850 | 13.6050 | 13.8000 | -1.569% | 337,524 | -19.130% | |
| 2025-10-09 | 14.1100 | 14.1600 | 13.8900 | 14.0200 | -0.638% | 216,659 | -20.399% | |
| 2025-10-08 | 14.0200 | 14.1800 | 13.8400 | 14.1100 | +0.642% | 362,268 | -20.907% | |
| 2025-10-07 | 14.2900 | 14.3050 | 13.7650 | 14.0200 | -1.614% | 490,680 | -20.399% | |
| 2025-10-06 | 14.3200 | 14.3750 | 14.1350 | 14.2500 | -0.350% | 382,559 | -21.684% | |
| 2025-10-03 | 14.3100 | 14.4100 | 14.1900 | 14.3000 | +0.633% | 353,142 | -21.958% | |
| 2025-10-02 | 14.3000 | 14.3000 | 14.0700 | 14.2100 | -0.455% | 417,266 | -21.464% | |
| 2025-10-01 | 14.4400 | 14.5200 | 14.2000 | 14.2750 | -2.226% | 397,643 | -21.821% | |
| 2025-09-30 | 14.7100 | 14.9700 | 14.3300 | 14.6000 | -1.184% | 763,234 | -23.562% | |
| 2025-09-29 | 14.7000 | 14.8050 | 14.5800 | 14.7750 | +1.546% | 508,948 | -24.467% | |
| 2025-09-26 | 14.7900 | 14.9350 | 14.5200 | 14.5500 | -1.623% | 657,329 | -23.299% | |
| 2025-09-25 | 14.6300 | 14.8613 | 14.6000 | 14.7900 | +0.135% | 807,447 | -24.544% | |
| 2025-09-24 | 15.2700 | 15.3600 | 14.7600 | 14.7700 | -3.338% | 603,083 | -24.441% | |
| 2025-09-23 | 15.1200 | 15.5400 | 15.1200 | 15.2800 | +0.991% | 684,769 | -26.963% | |
| 2025-09-22 | 14.8600 | 15.1650 | 14.8400 | 15.1300 | +1.204% | 567,473 | -26.239% | |
| 2025-09-19 | 15.2400 | 15.2800 | 14.9300 | 14.9500 | -1.967% | 1,231,284 | -25.351% | |
| 2025-09-18 | 15.1100 | 15.3950 | 15.0700 | 15.2500 | +1.939% | 679,623 | -26.820% | |
| 2025-09-17 | 14.8200 | 15.1200 | 14.7800 | 14.9600 | +1.355% | 618,226 | -25.401% | |
| 2025-09-16 | 14.8300 | 14.9300 | 14.7500 | 14.7600 | -0.472% | 436,354 | -24.390% | |
| 2025-09-15 | 14.5800 | 14.8600 | 14.4900 | 14.8300 | +2.488% | 303,445 | -24.747% | |
| 2025-09-12 | 14.4700 | 14.5050 | 14.3700 | 14.4700 | -0.069% | 431,344 | -22.875% | |
| 2025-09-11 | 14.2800 | 14.5800 | 14.2600 | 14.4800 | +2.044% | 534,644 | -22.928% | |
| 2025-09-10 | 14.0100 | 14.3600 | 14.0100 | 14.1900 | +0.996% | 520,992 | -21.353% | |
| 2025-09-09 | 14.0100 | 14.2400 | 13.9850 | 14.0500 | +0.071% | 631,609 | -20.569% | |
| 2025-09-08 | 13.9100 | 14.0850 | 13.8500 | 14.0400 | +1.372% | 590,610 | -20.513% | |
| 2025-09-05 | 13.9500 | 14.1400 | 13.6500 | 13.8500 | 0.000% | 626,608 | -19.422% | |
| 2025-09-04 | 13.6800 | 13.8786 | 13.6500 | 13.8500 | +1.465% | 388,770 | -19.422% | |
| 2025-09-03 | 13.5400 | 14.0500 | 13.5100 | 13.6500 | +0.331% | 769,061 | -18.242% | |
| 2025-09-02 | 13.4300 | 13.6100 | 13.2900 | 13.6050 | +0.480% | 799,749 | -17.971% | |
| 2025-08-29 | 13.5200 | 13.5600 | 13.3850 | 13.5400 | +0.520% | 667,155 | -17.578% | |
| 2025-08-28 | 13.5100 | 13.6700 | 13.4300 | 13.4700 | +0.373% | 615,539 | -17.149% | |
| 2025-08-27 | 13.2400 | 13.4300 | 13.2400 | 13.4200 | +1.054% | 595,199 | -16.841% | |
| 2025-08-26 | 13.2600 | 13.3400 | 13.1900 | 13.2800 | -0.075% | 724,050 | -15.964% | |
| 2025-08-25 | 13.4000 | 13.4850 | 13.2800 | 13.2900 | -0.969% | 474,256 | -16.027% | |
| 2025-08-22 | 13.2300 | 13.5800 | 13.1900 | 13.4200 | +1.590% | 623,075 | -16.841% | |
| 2025-08-21 | 13.0300 | 13.2100 | 12.9100 | 13.2100 | +0.840% | 414,531 | -15.519% | |
| 2025-08-20 | 13.1300 | 13.2500 | 12.9500 | 13.1000 | -0.076% | 518,032 | -14.809% | |
| 2025-08-19 | 13.5500 | 13.5950 | 13.0500 | 13.1100 | -3.461% | 476,764 | -14.874% | |
| 2025-08-18 | 13.7800 | 13.7807 | 13.4600 | 13.5800 | -1.308% | 230,621 | -17.820% | |
| 2025-08-15 | 13.7200 | 13.7700 | 13.5400 | 13.7600 | -0.145% | 587,295 | -18.895% | Div $0.150 |
| 2025-08-14 | 13.7700 | 13.8900 | 13.6850 | 13.7800 | -0.970% | 231,570 | -19.013% | |
| 2025-08-13 | 13.9700 | 14.0100 | 13.8500 | 13.9150 | +0.397% | 260,363 | -19.799% | |
| 2025-08-12 | 13.5600 | 14.0300 | 13.5450 | 13.8600 | +2.743% | 445,828 | -19.481% | |
| 2025-08-11 | 13.6800 | 13.7450 | 13.4500 | 13.4900 | -1.172% | 389,236 | -17.272% | |
| 2025-08-08 | 13.8200 | 13.8650 | 13.6200 | 13.6500 | -0.943% | 261,550 | -18.242% | |
| 2025-08-07 | 13.8000 | 13.9500 | 13.7300 | 13.7800 | +0.145% | 303,352 | -19.013% | |
| 2025-08-06 | 13.8600 | 13.9100 | 13.7300 | 13.7600 | -0.578% | 381,092 | -18.895% | |
| 2025-08-05 | 13.8000 | 13.8500 | 13.5200 | 13.8400 | +0.290% | 572,384 | -19.364% | |
| 2025-08-04 | 13.5400 | 13.9250 | 13.5300 | 13.8000 | +3.448% | 538,742 | -19.130% | |
| 2025-08-01 | 12.7600 | 13.5200 | 12.6800 | 13.3400 | -4.373% | 1,281,960 | -16.342% | |
| 2025-07-31 | 14.1000 | 14.2600 | 13.9200 | 13.9500 | -1.134% | 562,706 | -20.000% | |
| 2025-07-30 | 14.0400 | 14.1976 | 13.9500 | 14.1100 | +0.356% | 572,984 | -20.907% | |
| 2025-07-29 | 13.8000 | 14.1050 | 13.7500 | 14.0600 | +2.553% | 546,629 | -20.626% | |
| 2025-07-28 | 13.7200 | 13.7900 | 13.6400 | 13.7100 | +0.073% | 482,323 | -18.600% | |
| 2025-07-25 | 13.5400 | 13.7100 | 13.4600 | 13.7000 | +1.256% | 301,439 | -18.540% | |
| 2025-07-24 | 13.6600 | 13.7000 | 13.5200 | 13.5300 | -1.024% | 319,371 | -17.517% | |
| 2025-07-23 | 13.5300 | 13.6850 | 13.5000 | 13.6700 | +1.409% | 289,523 | -18.361% | |
| 2025-07-22 | 13.3800 | 13.5850 | 13.3800 | 13.4800 | +0.447% | 310,763 | -17.211% | |
| 2025-07-21 | 13.9100 | 13.9100 | 13.3900 | 13.4200 | -3.244% | 495,283 | -16.841% | |
| 2025-07-18 | 13.8950 | 14.4368 | 13.8050 | 13.8700 | -0.072% | 1,490,876 | -19.539% | |
| 2025-07-17 | 13.4800 | 13.9800 | 13.4100 | 13.8800 | +2.815% | 487,626 | -19.597% | |
| 2025-07-16 | 13.4000 | 13.5750 | 13.2900 | 13.5000 | +0.972% | 343,092 | -17.333% | |
| 2025-07-15 | 13.4500 | 13.4800 | 13.3150 | 13.3700 | -0.298% | 426,129 | -16.530% | |
| 2025-07-14 | 13.6400 | 13.6500 | 13.3850 | 13.4100 | -1.830% | 392,976 | -16.779% | |
| 2025-07-11 | 13.8400 | 13.8600 | 13.6500 | 13.6600 | -1.585% | 266,324 | -18.302% | |
| 2025-07-10 | 14.0100 | 14.0350 | 13.7600 | 13.8800 | -1.069% | 506,766 | -19.597% | |
| 2025-07-09 | 14.1800 | 14.1850 | 13.9860 | 14.0300 | -1.058% | 407,538 | -20.456% | |
| 2025-07-08 | 14.4300 | 14.4300 | 14.1550 | 14.1800 | -1.047% | 316,760 | -21.298% | |
| 2025-07-07 | 14.3800 | 14.5100 | 14.2400 | 14.3300 | -1.104% | 499,149 | -22.121% | |
| 2025-07-03 | 14.3400 | 14.5200 | 14.3400 | 14.4900 | +1.329% | 179,101 | -22.981% | |
| 2025-07-02 | 14.2300 | 14.3750 | 14.1600 | 14.3000 | +0.846% | 380,550 | -21.958% | |
| 2025-07-01 | 14.0700 | 14.3400 | 13.9900 | 14.1800 | +0.853% | 564,525 | -21.298% | |
| 2025-06-30 | 13.8400 | 14.1100 | 13.8000 | 14.0600 | +2.478% | 569,580 | -20.626% | |
| 2025-06-27 | 13.7600 | 14.0200 | 13.7100 | 13.7200 | -0.363% | 1,310,785 | -18.659% | |
| 2025-06-26 | 13.7200 | 13.8400 | 13.6300 | 13.7700 | +1.027% | 360,549 | -18.954% | |
| 2025-06-25 | 13.8700 | 13.8700 | 13.5950 | 13.6300 | -1.160% | 374,628 | -18.122% | |
| 2025-06-24 | 13.8000 | 13.9500 | 13.7400 | 13.7900 | +0.804% | 397,300 | -19.072% | |
| 2025-06-23 | 13.9000 | 13.9100 | 13.5200 | 13.6800 | -1.370% | 339,236 | -18.421% | |
| 2025-06-20 | 14.0800 | 14.1150 | 13.8100 | 13.8700 | -0.929% | 764,815 | -19.539% | |
| 2025-06-18 | 13.7400 | 14.0250 | 13.7200 | 14.0000 | +1.818% | 815,749 | -20.286% | |
| 2025-06-17 | 13.9400 | 13.9741 | 13.6500 | 13.7500 | -1.645% | 425,246 | -18.836% | |
| 2025-06-16 | 13.7600 | 14.0200 | 13.7300 | 13.9800 | +2.719% | 494,709 | -20.172% | |
| 2025-06-13 | 13.6900 | 13.8000 | 13.5400 | 13.6100 | -1.591% | 613,356 | -18.001% | |
| 2025-06-12 | 13.5900 | 13.8900 | 13.5300 | 13.8300 | -0.931% | 640,872 | -19.306% | |
| 2025-06-11 | 13.6600 | 13.9700 | 13.6600 | 13.9600 | +2.121% | 485,883 | -20.057% | |
| 2025-06-10 | 13.5700 | 13.7150 | 13.5501 | 13.6700 | +1.485% | 358,823 | -18.361% | |
| 2025-06-09 | 13.4100 | 13.5600 | 13.3600 | 13.4700 | +0.298% | 415,307 | -17.149% | |
| 2025-06-06 | 13.3900 | 13.5300 | 13.3200 | 13.4300 | +1.206% | 735,867 | -16.902% | |
| 2025-06-05 | 12.9300 | 13.3600 | 12.9300 | 13.2700 | +2.948% | 1,029,770 | -15.901% | |
| 2025-06-04 | 12.8000 | 12.9050 | 12.6900 | 12.8900 | +1.257% | 971,468 | -13.421% | |
| 2025-06-03 | 12.7600 | 12.9100 | 12.5900 | 12.7300 | -0.313% | 926,352 | -12.333% | |
| 2025-06-02 | 12.7800 | 12.8350 | 12.5600 | 12.7700 | +0.235% | 452,880 | -12.608% | |
| 2025-05-30 | 12.8700 | 12.9100 | 12.7400 | 12.7400 | -1.698% | 499,874 | -12.402% | |
| 2025-05-29 | 13.1000 | 13.1500 | 12.9500 | 12.9600 | -0.917% | 429,848 | -13.889% | |
| 2025-05-28 | 13.0400 | 13.1200 | 12.7600 | 13.0800 | -0.153% | 1,300,394 | -14.679% | |
| 2025-05-27 | 12.9300 | 13.2900 | 12.8650 | 13.1000 | +1.787% | 658,384 | -14.809% | |
| 2025-05-23 | 12.5500 | 12.9200 | 12.5500 | 12.8700 | +0.234% | 723,717 | -13.287% | |
| 2025-05-22 | 12.6100 | 12.8700 | 12.5800 | 12.8400 | +1.502% | 464,677 | -13.084% | |
| 2025-05-21 | 12.6800 | 12.7650 | 12.5610 | 12.6500 | -1.017% | 757,872 | -11.779% | |
| 2025-05-20 | 12.7400 | 12.9100 | 12.6600 | 12.7800 | -0.312% | 306,620 | -12.676% | |
| 2025-05-19 | 12.6600 | 12.8700 | 12.5950 | 12.8200 | -0.233% | 676,668 | -12.949% | |
| 2025-05-16 | 12.5900 | 12.9000 | 12.5900 | 12.8500 | +1.823% | 953,576 | -13.152% | |
| 2025-05-15 | 12.4600 | 12.6600 | 12.4300 | 12.6200 | +0.960% | 774,025 | -11.569% | |
| 2025-05-14 | 12.3200 | 12.5600 | 12.2000 | 12.5000 | -0.160% | 905,907 | -10.720% | Div $0.150 |
| 2025-05-13 | 12.2400 | 12.6100 | 12.2300 | 12.5200 | +2.288% | 763,860 | -10.863% | |
| 2025-05-12 | 12.0000 | 12.2500 | 11.8300 | 12.2400 | +4.259% | 759,478 | -8.824% | |
| 2025-05-09 | 11.4800 | 11.8250 | 11.3500 | 11.7400 | +2.443% | 462,962 | -4.940% | |
| 2025-05-08 | 11.1900 | 11.4600 | 11.1100 | 11.4600 | +4.182% | 651,404 | -2.618% | |
| 2025-05-07 | 11.0900 | 11.1100 | 10.8565 | 11.0000 | +1.476% | 459,988 | +1.455% | |
| 2025-05-06 | 10.6800 | 10.9250 | 10.6500 | 10.8400 | +0.743% | 586,197 | +2.952% | |
| 2025-05-05 | 10.8200 | 11.0650 | 10.7100 | 10.7600 | +1.991% | 642,070 | +3.717% | |
| 2025-05-02 | 10.1900 | 10.7920 | 10.1200 | 10.5500 | -1.217% | 868,530 | +5.782% | |
| 2025-05-01 | 10.4500 | 10.7700 | 10.4250 | 10.6800 | +1.908% | 580,060 | +4.494% | |
| 2025-04-30 | 10.3300 | 10.5500 | 10.2100 | 10.4800 | +0.096% | 821,384 | +6.489% | |
| 2025-04-29 | 10.4800 | 10.5700 | 10.4000 | 10.4700 | 0.000% | 499,672 | +6.590% | |
| 2025-04-28 | 10.4700 | 10.6000 | 10.3700 | 10.4700 | -0.095% | 478,671 | +6.590% | |
| 2025-04-25 | 10.3500 | 10.4900 | 10.3100 | 10.4800 | +0.866% | 383,458 | +6.489% | |
| 2025-04-24 | 10.1700 | 10.4200 | 10.1495 | 10.3900 | +2.465% | 444,676 | +7.411% | |
| 2025-04-23 | 10.4000 | 10.4900 | 10.1400 | 10.1400 | +0.595% | 484,114 | +10.059% | |
| 2025-04-22 | 9.8800 | 10.1100 | 9.8800 | 10.0800 | +3.918% | 356,993 | +10.714% | |
| 2025-04-21 | 9.8300 | 9.9700 | 9.6200 | 9.7000 | -2.806% | 545,777 | +15.052% | |
| 2025-04-17 | 9.9000 | 10.0200 | 9.8500 | 9.9800 | +1.012% | 493,920 | +11.824% | |
| 2025-04-16 | 10.0100 | 10.0795 | 9.7800 | 9.8800 | -1.984% | 544,108 | +12.955% | |
| 2025-04-15 | 10.0200 | 10.3000 | 10.0200 | 10.0800 | 0.000% | 364,650 | +10.714% |