PSKY
Paramount Skydance Corporation Class B Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
9.51USD+1.876%(+0.18)37,711,272
Pre-marketOct 5, 2026 9:04:30 AM EDT
9.45USD-0.579%(-0.06)
After-hoursOct 2, 2026 4:59:30 PM EDT
9.48USD-0.263%(-0.02)
PSKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.3500 | 9.6700 | 8.9700 | 9.5000 | +1.713% | 37,388,663 | 0.000% | |
| 2026-10-01 | 10.1100 | 10.2600 | 9.3250 | 9.3400 | -9.584% | 44,268,018 | +1.713% | |
| 2026-09-30 | 10.1200 | 10.4200 | 10.0600 | 10.3300 | +3.403% | 31,994,463 | -8.035% | |
| 2026-09-29 | 10.2000 | 10.3100 | 9.8900 | 9.9900 | -2.821% | 19,006,373 | -4.905% | |
| 2026-09-28 | 9.9000 | 10.4000 | 9.7900 | 10.2800 | +3.213% | 24,192,640 | -7.588% | |
| 2026-09-25 | 10.2050 | 10.2600 | 9.9300 | 9.9600 | -2.161% | 16,853,733 | -4.618% | |
| 2026-09-24 | 9.9800 | 10.2950 | 9.9620 | 10.1800 | +2.209% | 15,319,144 | -6.680% | |
| 2026-09-23 | 10.1000 | 10.2600 | 9.7700 | 9.9600 | -1.484% | 33,618,745 | -4.618% | |
| 2026-09-22 | 10.2600 | 10.7300 | 9.8800 | 10.1100 | +2.018% | 46,405,265 | -6.034% | |
| 2026-09-21 | 10.6500 | 11.4900 | 9.8400 | 9.9100 | -2.938% | 66,174,560 | -4.137% | |
| 2026-09-18 | 10.5850 | 10.6150 | 10.1150 | 10.2100 | -3.861% | 78,995,509 | -6.954% | |
| 2026-09-17 | 11.0850 | 11.1819 | 10.5050 | 10.6200 | -4.625% | 28,635,088 | -10.546% | |
| 2026-09-16 | 10.9000 | 11.2750 | 10.9000 | 11.1350 | +1.135% | 17,225,693 | -14.683% | |
| 2026-09-15 | 10.8000 | 11.0600 | 10.7450 | 11.0100 | +1.288% | 12,311,291 | -13.715% | Div $0.050 |
| 2026-09-14 | 10.8400 | 11.1000 | 10.7000 | 10.8700 | +2.547% | 11,129,373 | -12.603% | |
| 2026-09-11 | 10.4500 | 10.6300 | 10.4050 | 10.6000 | +2.119% | 8,178,770 | -10.377% | |
| 2026-09-10 | 10.1900 | 10.5500 | 10.1700 | 10.3800 | +1.566% | 13,041,440 | -8.478% | |
| 2026-09-09 | 10.7800 | 10.8100 | 10.1900 | 10.2200 | -5.370% | 13,153,560 | -7.045% | |
| 2026-09-08 | 10.7500 | 11.0250 | 10.6200 | 10.8000 | -0.552% | 14,294,684 | -12.037% | |
| 2026-09-04 | 10.9600 | 11.1250 | 10.7600 | 10.8600 | -1.630% | 8,469,051 | -12.523% | |
| 2026-09-03 | 11.1400 | 11.1900 | 10.7800 | 11.0400 | +0.638% | 9,274,104 | -13.949% | |
| 2026-09-02 | 10.5500 | 11.1950 | 10.5500 | 10.9700 | +3.981% | 11,984,713 | -13.400% | |
| 2026-09-01 | 10.8100 | 10.8582 | 10.3700 | 10.5500 | -3.300% | 10,433,353 | -9.953% | |
| 2026-08-31 | 10.8000 | 11.2100 | 10.7400 | 10.9100 | +0.276% | 11,113,062 | -12.924% | |
| 2026-08-28 | 10.7750 | 10.9800 | 10.6800 | 10.8800 | +0.741% | 10,029,641 | -12.684% | |
| 2026-08-27 | 10.6800 | 10.9751 | 10.5050 | 10.8000 | +0.559% | 8,437,237 | -12.037% | |
| 2026-08-26 | 10.6300 | 10.7700 | 10.4400 | 10.7400 | +0.656% | 7,909,513 | -11.546% | |
| 2026-08-25 | 10.3200 | 10.7600 | 10.2605 | 10.6700 | +3.092% | 9,608,609 | -10.965% | |
| 2026-08-24 | 10.3100 | 10.5500 | 10.1300 | 10.3500 | 0.000% | 11,259,241 | -8.213% | |
| 2026-08-21 | 10.3700 | 10.4200 | 10.2300 | 10.3500 | +0.583% | 7,451,218 | -8.213% | |
| 2026-08-20 | 10.5000 | 10.6500 | 10.1650 | 10.2900 | -2.925% | 9,308,214 | -7.677% | |
| 2026-08-19 | 10.4400 | 10.6250 | 10.3300 | 10.6000 | +1.630% | 10,702,658 | -10.377% | |
| 2026-08-18 | 10.3400 | 10.4700 | 10.1500 | 10.4300 | +1.459% | 9,512,637 | -8.917% | |
| 2026-08-17 | 10.0500 | 10.3250 | 9.9950 | 10.2800 | +1.381% | 6,878,253 | -7.588% | |
| 2026-08-14 | 9.9900 | 10.3200 | 9.9700 | 10.1400 | +1.705% | 10,676,120 | -6.312% | |
| 2026-08-13 | 9.5000 | 10.0500 | 9.5000 | 9.9700 | +4.947% | 15,035,899 | -4.714% | |
| 2026-08-12 | 9.3300 | 10.0000 | 9.3100 | 9.5000 | +1.279% | 15,823,228 | 0.000% | |
| 2026-08-11 | 9.2300 | 9.4150 | 9.1400 | 9.3800 | +1.187% | 8,369,712 | +1.279% | |
| 2026-08-10 | 9.1300 | 9.3000 | 9.0000 | 9.2700 | +0.871% | 9,787,631 | +2.481% | |
| 2026-08-07 | 9.0600 | 9.4600 | 9.0300 | 9.1900 | +1.435% | 9,326,941 | +3.373% | |
| 2026-08-06 | 8.9200 | 9.2600 | 8.7100 | 9.0600 | +3.425% | 13,262,543 | +4.857% | |
| 2026-08-05 | 8.4900 | 8.8500 | 8.0900 | 8.7600 | +4.535% | 19,256,257 | +8.447% | |
| 2026-08-04 | 8.2300 | 8.5150 | 8.2100 | 8.3800 | +1.946% | 16,253,316 | +13.365% | |
| 2026-08-03 | 8.0000 | 8.2300 | 7.9200 | 8.2200 | +3.266% | 15,179,417 | +15.572% | |
| 2026-07-31 | 7.8000 | 8.0000 | 7.6200 | 7.9600 | +1.921% | 15,142,251 | +19.347% | |
| 2026-07-30 | 7.9000 | 7.9050 | 7.6550 | 7.8100 | -1.761% | 13,567,604 | +21.639% | |
| 2026-07-29 | 8.1100 | 8.1300 | 7.8200 | 7.9500 | -1.487% | 14,348,207 | +19.497% | |
| 2026-07-28 | 8.0800 | 8.1800 | 7.9550 | 8.0700 | +0.498% | 15,798,698 | +17.720% | |
| 2026-07-27 | 8.1950 | 8.2400 | 7.8600 | 8.0300 | -2.192% | 18,407,195 | +18.306% | |
| 2026-07-24 | 8.5000 | 8.5700 | 8.1700 | 8.2100 | -3.298% | 8,476,584 | +15.713% | |
| 2026-07-23 | 8.6700 | 8.7300 | 8.4550 | 8.4900 | -3.303% | 6,752,962 | +11.896% | |
| 2026-07-22 | 8.5700 | 8.9200 | 8.4600 | 8.7800 | +2.931% | 11,617,663 | +8.200% | |
| 2026-07-21 | 8.5100 | 8.6500 | 8.4100 | 8.5300 | -0.467% | 9,092,313 | +11.372% | |
| 2026-07-20 | 8.8000 | 8.8400 | 8.5550 | 8.5700 | -2.057% | 9,185,394 | +10.852% | |
| 2026-07-17 | 9.0600 | 9.1300 | 8.6900 | 8.7500 | -4.267% | 12,992,380 | +8.571% | |
| 2026-07-16 | 9.2800 | 9.3800 | 9.1200 | 9.1400 | -1.189% | 9,007,369 | +3.939% | |
| 2026-07-15 | 9.2200 | 9.3500 | 9.0700 | 9.2500 | +1.425% | 6,546,162 | +2.703% | |
| 2026-07-14 | 9.4600 | 9.5500 | 9.1000 | 9.1200 | -4.503% | 7,867,225 | +4.167% | |
| 2026-07-13 | 9.4600 | 9.7950 | 9.3750 | 9.5500 | +1.488% | 10,841,746 | -0.524% | |
| 2026-07-10 | 9.4200 | 9.5300 | 9.2400 | 9.4100 | +0.857% | 9,351,873 | +0.956% | |
| 2026-07-09 | 9.2500 | 9.4200 | 8.8400 | 9.3300 | -4.308% | 18,873,942 | +1.822% | |
| 2026-07-08 | 9.9500 | 9.9500 | 9.6000 | 9.7500 | -1.911% | 6,541,322 | -2.564% | |
| 2026-07-07 | 10.1400 | 10.2200 | 9.9300 | 9.9400 | -1.487% | 4,327,439 | -4.427% | |
| 2026-07-06 | 10.3200 | 10.3700 | 9.9700 | 10.0900 | -2.887% | 6,825,868 | -5.847% | |
| 2026-07-02 | 10.2300 | 10.3900 | 10.0900 | 10.3900 | +2.163% | 5,759,796 | -8.566% | |
| 2026-07-01 | 9.9000 | 10.2350 | 9.7150 | 10.1700 | +3.144% | 7,970,802 | -6.588% | |
| 2026-06-30 | 9.8000 | 10.0100 | 9.6100 | 9.8600 | +0.407% | 14,379,380 | -3.651% | |
| 2026-06-29 | 9.8200 | 9.9550 | 9.6650 | 9.8200 | +1.867% | 7,001,453 | -3.259% | |
| 2026-06-26 | 9.3600 | 9.8250 | 9.3500 | 9.6400 | +2.227% | 7,282,804 | -1.452% | |
| 2026-06-25 | 9.7000 | 9.8350 | 9.4000 | 9.4300 | -3.282% | 6,661,479 | +0.742% | |
| 2026-06-24 | 9.6900 | 9.8800 | 9.6350 | 9.7500 | +0.360% | 5,871,414 | -2.564% | |
| 2026-06-23 | 9.8000 | 9.8900 | 9.5907 | 9.7150 | -1.769% | 7,896,561 | -2.213% | |
| 2026-06-22 | 9.8800 | 10.1000 | 9.7500 | 9.8900 | -0.503% | 8,102,861 | -3.943% | |
| 2026-06-18 | 9.9800 | 10.1950 | 9.7500 | 9.9400 | -0.401% | 28,105,424 | -4.427% | |
| 2026-06-17 | 10.1900 | 10.2850 | 9.9100 | 9.9800 | -3.107% | 9,025,115 | -4.810% | |
| 2026-06-16 | 10.4400 | 10.7850 | 10.1950 | 10.3000 | -1.811% | 7,950,146 | -7.767% | |
| 2026-06-15 | 10.8500 | 10.9700 | 10.3700 | 10.4900 | +0.191% | 10,877,735 | -9.438% | Div $0.050 |
| 2026-06-12 | 10.4550 | 10.5250 | 10.1700 | 10.4700 | -0.191% | 4,901,206 | -9.265% | |
| 2026-06-11 | 10.2500 | 10.7550 | 10.0800 | 10.4900 | +1.746% | 6,901,432 | -9.438% | |
| 2026-06-10 | 10.2600 | 10.4300 | 10.1900 | 10.3100 | +0.684% | 6,066,287 | -7.856% | |
| 2026-06-09 | 10.4000 | 10.5050 | 10.2150 | 10.2400 | -1.444% | 8,326,850 | -7.227% | |
| 2026-06-08 | 10.1600 | 10.4150 | 9.8650 | 10.3900 | +1.663% | 8,844,004 | -8.566% | |
| 2026-06-05 | 10.6500 | 10.7150 | 9.8100 | 10.2200 | -4.307% | 14,615,976 | -7.045% | |
| 2026-06-04 | 10.5100 | 10.8700 | 10.5100 | 10.6800 | +2.201% | 4,881,929 | -11.049% | |
| 2026-06-03 | 10.7800 | 10.7800 | 10.4000 | 10.4500 | -3.061% | 6,223,966 | -9.091% | |
| 2026-06-02 | 10.9050 | 10.9363 | 10.6275 | 10.7800 | -1.821% | 9,024,138 | -11.874% | |
| 2026-06-01 | 10.6000 | 11.1688 | 10.4500 | 10.9800 | +3.487% | 7,128,027 | -13.479% | |
| 2026-05-29 | 10.6600 | 10.8500 | 10.5300 | 10.6100 | -1.850% | 7,002,245 | -10.462% | |
| 2026-05-28 | 10.5600 | 10.8398 | 10.4300 | 10.8100 | +1.789% | 5,717,640 | -12.118% | |
| 2026-05-27 | 10.3000 | 10.8700 | 10.2900 | 10.6200 | +2.411% | 7,292,198 | -10.546% | |
| 2026-05-26 | 10.4100 | 10.5400 | 10.3000 | 10.3700 | -0.860% | 4,732,144 | -8.390% | |
| 2026-05-22 | 10.3400 | 10.6050 | 10.2900 | 10.4600 | +1.751% | 5,045,316 | -9.178% | |
| 2026-05-21 | 10.0700 | 10.3650 | 9.9300 | 10.2800 | +1.481% | 5,372,135 | -7.588% | |
| 2026-05-20 | 9.8600 | 10.1850 | 9.7210 | 10.1300 | +2.323% | 12,427,548 | -6.219% | |
| 2026-05-19 | 9.8100 | 9.9600 | 9.7100 | 9.9000 | +0.815% | 9,794,170 | -4.040% | |
| 2026-05-18 | 9.9000 | 10.0050 | 9.7600 | 9.8200 | -0.708% | 7,559,515 | -3.259% | |
| 2026-05-15 | 10.0300 | 10.1350 | 9.8100 | 9.8900 | -2.176% | 14,996,598 | -3.943% | |
| 2026-05-14 | 10.5000 | 10.6200 | 10.1000 | 10.1100 | -3.438% | 10,650,611 | -6.034% | |
| 2026-05-13 | 10.6100 | 10.6450 | 10.3900 | 10.4700 | -2.058% | 10,685,871 | -9.265% | |
| 2026-05-12 | 10.9100 | 10.9600 | 10.5300 | 10.6900 | -1.927% | 11,018,792 | -11.132% | |
| 2026-05-11 | 11.1500 | 11.1700 | 10.7300 | 10.9000 | -1.713% | 13,264,180 | -12.844% | |
| 2026-05-08 | 10.7100 | 11.1050 | 10.6600 | 11.0900 | +3.067% | 8,164,928 | -14.337% | |
| 2026-05-07 | 10.8600 | 11.0600 | 10.6650 | 10.7600 | -1.375% | 13,606,360 | -11.710% | |
| 2026-05-06 | 10.7950 | 11.0450 | 10.6909 | 10.9100 | +2.345% | 10,000,231 | -12.924% | |
| 2026-05-05 | 10.8300 | 10.9550 | 10.1650 | 10.6600 | -4.223% | 12,843,556 | -10.882% | |
| 2026-05-04 | 11.0100 | 11.2250 | 10.8400 | 11.1300 | +0.361% | 12,353,691 | -14.645% | |
| 2026-05-01 | 10.7800 | 11.2500 | 10.7100 | 11.0900 | +8.301% | 12,285,993 | -14.337% | |
| 2026-04-30 | 10.2600 | 10.4000 | 10.1800 | 10.2400 | -0.967% | 15,083,289 | -7.227% | |
| 2026-04-29 | 10.5500 | 10.5500 | 10.2100 | 10.3400 | -1.711% | 5,899,609 | -8.124% | |
| 2026-04-28 | 10.5800 | 10.6300 | 10.3000 | 10.5200 | -0.661% | 9,171,774 | -9.696% | |
| 2026-04-27 | 11.0150 | 11.1900 | 10.5700 | 10.5900 | -3.464% | 9,838,283 | -10.293% | |
| 2026-04-24 | 11.2700 | 11.3300 | 10.9000 | 10.9700 | -2.662% | 6,288,859 | -13.400% | |
| 2026-04-23 | 11.8000 | 11.8245 | 11.0600 | 11.2700 | -4.492% | 8,489,747 | -15.705% | |
| 2026-04-22 | 11.7100 | 11.8300 | 11.4792 | 11.8000 | +1.637% | 5,347,549 | -19.492% | |
| 2026-04-21 | 11.8600 | 11.9191 | 11.6050 | 11.6100 | -1.777% | 8,425,996 | -18.174% | |
| 2026-04-20 | 11.6800 | 11.8699 | 11.6100 | 11.8200 | +0.681% | 5,951,050 | -19.628% | |
| 2026-04-17 | 11.7900 | 11.9700 | 11.6100 | 11.7400 | +0.085% | 7,187,774 | -19.080% | |
| 2026-04-16 | 11.7600 | 11.9400 | 11.6000 | 11.7300 | +0.514% | 5,981,245 | -19.011% | |
| 2026-04-15 | 11.1000 | 11.7800 | 11.0450 | 11.6700 | +5.325% | 11,100,632 | -18.595% | |
| 2026-04-14 | 10.7700 | 11.1400 | 10.7350 | 11.0800 | +3.262% | 8,876,313 | -14.260% | |
| 2026-04-13 | 10.5300 | 10.7550 | 10.3200 | 10.7300 | +1.036% | 11,251,936 | -11.463% | |
| 2026-04-10 | 10.9000 | 11.0100 | 10.4850 | 10.6200 | -2.120% | 9,474,387 | -10.546% | |
| 2026-04-09 | 10.7800 | 10.9600 | 10.4300 | 10.8500 | +0.277% | 13,848,617 | -12.442% | |
| 2026-04-08 | 10.9600 | 11.3400 | 10.8000 | 10.8200 | -0.734% | 19,513,087 | -12.200% | |
| 2026-04-07 | 9.7600 | 11.1500 | 9.7600 | 10.9000 | +10.660% | 37,937,385 | -12.844% | |
| 2026-04-06 | 9.5200 | 10.0400 | 9.4700 | 9.8500 | +3.466% | 10,663,216 | -3.553% | |
| 2026-04-02 | 9.0200 | 9.7050 | 9.0200 | 9.5200 | +2.919% | 12,892,339 | -0.210% | |
| 2026-04-01 | 9.0300 | 9.2750 | 8.9700 | 9.2500 | +2.550% | 9,585,491 | +2.703% | |
| 2026-03-31 | 8.9000 | 9.2450 | 8.7100 | 9.0200 | +1.121% | 27,912,734 | +5.322% | |
| 2026-03-30 | 8.8500 | 9.0700 | 8.7600 | 8.9200 | +1.479% | 8,343,977 | +6.502% | |
| 2026-03-27 | 8.8800 | 9.0200 | 8.6500 | 8.7900 | -1.014% | 9,833,524 | +8.077% | |
| 2026-03-26 | 9.1600 | 9.2500 | 8.8600 | 8.8800 | -3.792% | 10,668,057 | +6.982% | |
| 2026-03-25 | 9.2000 | 9.3170 | 9.0700 | 9.2300 | +0.654% | 9,298,808 | +2.925% | |
| 2026-03-24 | 9.1000 | 9.3450 | 9.0900 | 9.1700 | +0.328% | 9,786,307 | +3.599% | |
| 2026-03-23 | 9.2400 | 9.4199 | 9.0400 | 9.1400 | -0.109% | 9,541,048 | +3.939% | |
| 2026-03-20 | 8.9200 | 9.2350 | 8.8550 | 9.1500 | +2.121% | 23,894,119 | +3.825% | |
| 2026-03-19 | 8.8900 | 9.0000 | 8.6150 | 8.9600 | -0.444% | 10,724,927 | +6.027% | |
| 2026-03-18 | 9.1200 | 9.2950 | 8.9600 | 9.0000 | -2.492% | 8,799,749 | +5.556% | |
| 2026-03-17 | 9.5200 | 9.7000 | 9.2150 | 9.2300 | -2.842% | 11,596,691 | +2.925% | |
| 2026-03-16 | 9.6200 | 9.7200 | 9.4750 | 9.5000 | -2.263% | 12,748,472 | 0.000% | Div $0.050 |
| 2026-03-13 | 9.8500 | 9.9900 | 9.5400 | 9.7200 | -0.816% | 16,612,856 | -2.263% | |
| 2026-03-12 | 9.8500 | 10.0500 | 9.7900 | 9.8000 | -1.408% | 10,735,693 | -3.061% | |
| 2026-03-11 | 10.3800 | 10.4164 | 9.9100 | 9.9400 | -3.775% | 12,482,373 | -4.427% | |
| 2026-03-10 | 11.0300 | 11.0900 | 10.2500 | 10.3300 | -7.685% | 21,087,839 | -8.035% | |
| 2026-03-09 | 11.4900 | 11.6000 | 11.0150 | 11.1900 | -6.672% | 13,474,567 | -15.103% | |
| 2026-03-06 | 11.5300 | 12.1350 | 11.3250 | 11.9900 | +2.129% | 11,347,298 | -20.767% | |
| 2026-03-05 | 12.0600 | 12.5100 | 11.7050 | 11.7400 | -2.573% | 17,433,214 | -19.080% | |
| 2026-03-04 | 12.3000 | 12.6250 | 12.0100 | 12.0500 | -3.213% | 14,241,879 | -21.162% | |
| 2026-03-03 | 12.8500 | 13.1150 | 12.2500 | 12.4500 | -6.672% | 22,139,410 | -23.695% | |
| 2026-03-02 | 14.1000 | 14.1000 | 13.0600 | 13.3400 | -1.258% | 27,383,345 | -28.786% | |
| 2026-02-27 | 11.2050 | 14.0000 | 10.9800 | 13.5100 | +20.841% | 91,683,738 | -29.682% | |
| 2026-02-26 | 10.3200 | 11.3000 | 10.3100 | 11.1800 | +10.039% | 16,078,992 | -15.027% | |
| 2026-02-25 | 10.4000 | 10.5500 | 10.1500 | 10.1600 | -2.214% | 13,246,886 | -6.496% | |
| 2026-02-24 | 10.5100 | 10.6800 | 10.3550 | 10.3900 | -1.610% | 7,891,008 | -8.566% | |
| 2026-02-23 | 10.7300 | 10.7400 | 10.3950 | 10.5600 | -1.401% | 9,263,826 | -10.038% | |
| 2026-02-20 | 10.9500 | 10.9667 | 10.7050 | 10.7100 | -2.102% | 8,880,892 | -11.298% | |
| 2026-02-19 | 11.0800 | 11.1250 | 10.7750 | 10.9400 | -1.619% | 6,814,920 | -13.163% | |
| 2026-02-18 | 10.8300 | 11.2500 | 10.7000 | 11.1200 | +2.678% | 7,348,874 | -14.568% | |
| 2026-02-17 | 10.6200 | 11.3250 | 10.6200 | 10.8300 | +4.942% | 13,681,115 | -12.281% | |
| 2026-02-13 | 10.2700 | 10.4500 | 10.1900 | 10.3200 | +0.683% | 8,459,259 | -7.946% | |
| 2026-02-12 | 11.0000 | 11.0200 | 10.1500 | 10.2500 | -6.903% | 10,201,290 | -7.317% | |
| 2026-02-11 | 10.8300 | 11.0700 | 10.6800 | 11.0100 | +1.568% | 6,938,301 | -13.715% | |
| 2026-02-10 | 10.7700 | 10.9300 | 10.7000 | 10.8400 | +1.498% | 8,681,633 | -12.362% | |
| 2026-02-09 | 10.5000 | 10.6900 | 10.3101 | 10.6800 | +1.136% | 7,458,194 | -11.049% | |
| 2026-02-06 | 10.6000 | 10.7750 | 10.4450 | 10.5600 | +0.380% | 7,137,239 | -10.038% | |
| 2026-02-05 | 10.8000 | 10.8500 | 10.3400 | 10.5200 | -2.140% | 7,618,624 | -9.696% | |
| 2026-02-04 | 10.8000 | 10.9800 | 10.6500 | 10.7500 | -0.555% | 11,094,063 | -11.628% | |
| 2026-02-03 | 11.1100 | 11.1500 | 10.7500 | 10.8100 | -3.309% | 11,221,015 | -12.118% | |
| 2026-02-02 | 11.1000 | 11.2300 | 11.0300 | 11.1800 | -0.268% | 5,975,591 | -15.027% | |
| 2026-01-30 | 11.2200 | 11.2600 | 10.9800 | 11.2100 | -0.444% | 5,752,704 | -15.254% | |
| 2026-01-29 | 11.3400 | 11.3400 | 10.9600 | 11.2600 | -0.705% | 7,729,505 | -15.631% | |
| 2026-01-28 | 11.5900 | 11.6550 | 11.3300 | 11.3400 | -1.818% | 4,455,716 | -16.226% | |
| 2026-01-27 | 11.9100 | 11.9600 | 11.4550 | 11.5500 | -2.860% | 5,415,726 | -17.749% | |
| 2026-01-26 | 11.7500 | 11.9950 | 11.5815 | 11.8900 | +1.624% | 6,261,801 | -20.101% | |
| 2026-01-23 | 11.7300 | 11.8300 | 11.7000 | 11.7000 | -0.679% | 4,484,130 | -18.803% | |
| 2026-01-22 | 11.7100 | 11.9400 | 11.6500 | 11.7800 | +1.552% | 7,224,845 | -19.355% | |
| 2026-01-21 | 11.5100 | 11.6300 | 11.4200 | 11.6000 | +0.433% | 5,892,413 | -18.103% | |
| 2026-01-20 | 11.5300 | 11.8150 | 11.4500 | 11.5500 | -2.119% | 11,265,381 | -17.749% | |
| 2026-01-16 | 11.8900 | 11.9588 | 11.7500 | 11.8000 | -0.254% | 6,132,403 | -19.492% | |
| 2026-01-15 | 12.0700 | 12.1200 | 11.7700 | 11.8300 | -2.070% | 6,831,019 | -19.696% | |
| 2026-01-14 | 12.1300 | 12.2000 | 12.0000 | 12.0800 | -0.494% | 4,823,407 | -21.358% | |
| 2026-01-13 | 12.1300 | 12.2200 | 12.0400 | 12.1400 | -0.082% | 7,358,701 | -21.746% | |
| 2026-01-12 | 12.0100 | 12.2000 | 11.9700 | 12.1500 | +0.746% | 6,917,000 | -21.811% | |
| 2026-01-09 | 12.2900 | 12.3200 | 12.0200 | 12.0600 | -1.711% | 7,495,556 | -21.227% | |
| 2026-01-08 | 12.3600 | 12.5050 | 12.2500 | 12.2700 | -0.808% | 7,850,473 | -22.575% | |
| 2026-01-07 | 12.5600 | 12.5999 | 12.2300 | 12.3700 | -1.040% | 6,695,843 | -23.201% | |
| 2026-01-06 | 12.9800 | 12.9800 | 12.4500 | 12.5000 | -3.698% | 11,132,712 | -24.000% | |
| 2026-01-05 | 13.1300 | 13.1650 | 12.8900 | 12.9800 | -1.517% | 7,566,337 | -26.810% | |
| 2026-01-02 | 13.4000 | 13.4299 | 13.1300 | 13.1800 | -1.642% | 5,924,847 | -27.921% | |
| 2025-12-31 | 13.3900 | 13.5100 | 13.3400 | 13.4000 | -0.814% | 5,077,422 | -29.104% | |
| 2025-12-30 | 13.4000 | 13.6900 | 13.4000 | 13.5100 | +0.074% | 3,934,218 | -29.682% | |
| 2025-12-29 | 13.5000 | 13.5600 | 13.4200 | 13.5000 | -0.662% | 4,757,563 | -29.630% | |
| 2025-12-26 | 13.7000 | 13.7400 | 13.4600 | 13.5900 | -1.092% | 2,883,354 | -30.096% | |
| 2025-12-24 | 13.4900 | 13.7500 | 13.3600 | 13.7400 | +1.552% | 2,462,929 | -30.859% | |
| 2025-12-23 | 13.4900 | 13.6350 | 13.4400 | 13.5300 | -0.588% | 4,396,489 | -29.786% | |
| 2025-12-22 | 13.4750 | 14.1000 | 13.4400 | 13.6100 | +4.291% | 11,604,447 | -30.198% | |
| 2025-12-19 | 12.9500 | 13.1357 | 12.8700 | 13.0500 | +0.307% | 23,325,846 | -27.203% | |
| 2025-12-18 | 13.1100 | 13.2400 | 12.9450 | 13.0100 | -0.687% | 7,393,963 | -26.979% | Div $0.050 |
| 2025-12-17 | 13.5500 | 13.5800 | 13.0600 | 13.1000 | -5.415% | 12,866,228 | -27.481% | |
| 2025-12-16 | 13.8600 | 13.9800 | 13.5100 | 13.8500 | -1.001% | 7,512,971 | -31.408% | |
| 2025-12-15 | 13.7800 | 14.0000 | 13.4700 | 13.9900 | +1.820% | 6,604,460 | -32.094% | |
| 2025-12-12 | 14.0900 | 14.2350 | 13.7100 | 13.7400 | -2.691% | 10,237,397 | -30.859% | |
| 2025-12-11 | 14.8100 | 15.0300 | 14.0450 | 14.1200 | -4.076% | 19,117,749 | -32.720% | |
| 2025-12-10 | 14.6800 | 15.3000 | 14.5460 | 14.7200 | +0.546% | 14,614,071 | -35.462% | |
| 2025-12-09 | 14.4200 | 14.8094 | 13.9700 | 14.6400 | +0.480% | 15,400,292 | -35.109% | |
| 2025-12-08 | 14.0750 | 14.7550 | 13.5300 | 14.5700 | +9.016% | 39,522,784 | -34.798% | |
| 2025-12-05 | 14.4100 | 14.4100 | 13.2000 | 13.3650 | -9.818% | 27,103,886 | -28.919% | |
| 2025-12-04 | 14.6300 | 14.9100 | 14.2534 | 14.8200 | +1.022% | 7,527,166 | -35.897% | |
| 2025-12-03 | 15.8000 | 15.8300 | 14.6400 | 14.6700 | -7.269% | 9,614,681 | -35.242% | |
| 2025-12-02 | 15.7100 | 16.0500 | 15.4950 | 15.8200 | +0.700% | 6,446,546 | -39.949% | |
| 2025-12-01 | 15.8100 | 15.9000 | 15.5000 | 15.7100 | -1.935% | 4,571,586 | -39.529% | |
| 2025-11-28 | 15.8000 | 16.0300 | 15.4900 | 16.0200 | +1.457% | 2,774,876 | -40.699% | |
| 2025-11-26 | 15.6800 | 15.8500 | 15.4450 | 15.7900 | +0.959% | 6,666,167 | -39.835% | |
| 2025-11-25 | 15.1500 | 15.6700 | 15.1000 | 15.6400 | +3.851% | 4,552,492 | -39.258% | |
| 2025-11-24 | 15.8900 | 15.9000 | 15.0000 | 15.0600 | -5.223% | 13,558,180 | -36.919% | |
| 2025-11-21 | 15.7000 | 16.0400 | 15.4600 | 15.8900 | +1.339% | 5,483,097 | -40.214% | |
| 2025-11-20 | 15.5800 | 16.2950 | 15.5200 | 15.6800 | +1.357% | 8,946,256 | -39.413% | |
| 2025-11-19 | 15.9800 | 16.1450 | 15.4500 | 15.4700 | -3.853% | 7,942,643 | -38.591% | |
| 2025-11-18 | 15.7000 | 16.3050 | 15.2500 | 16.0900 | +2.289% | 10,117,519 | -40.957% | |
| 2025-11-17 | 15.7200 | 15.9300 | 15.5950 | 15.7300 | +0.319% | 7,821,904 | -39.606% | |
| 2025-11-14 | 15.2800 | 15.7700 | 15.0502 | 15.6800 | +2.017% | 6,226,851 | -39.413% | |
| 2025-11-13 | 15.4800 | 15.7900 | 15.2850 | 15.3700 | -1.285% | 5,957,557 | -38.191% | |
| 2025-11-12 | 16.5550 | 16.6000 | 15.2700 | 15.5700 | -6.989% | 12,217,994 | -38.985% | |
| 2025-11-11 | 16.2100 | 17.1600 | 16.0100 | 16.7400 | +9.770% | 15,858,354 | -43.250% | |
| 2025-11-10 | 15.1300 | 15.3200 | 14.9700 | 15.2500 | +0.993% | 12,998,573 | -37.705% | |
| 2025-11-07 | 14.6600 | 15.2800 | 14.6500 | 15.1000 | +2.027% | 9,772,866 | -37.086% | |
| 2025-11-06 | 15.0900 | 15.4000 | 14.7300 | 14.8000 | -1.922% | 6,506,044 | -35.811% | |
| 2025-11-05 | 14.8500 | 15.3400 | 14.8300 | 15.0900 | +1.685% | 6,114,579 | -37.044% | |
| 2025-11-04 | 15.2100 | 15.4403 | 14.7900 | 14.8400 | -3.761% | 7,343,494 | -35.984% | |
| 2025-11-03 | 15.3600 | 15.4700 | 14.8700 | 15.4200 | +0.195% | 6,608,569 | -38.392% | |
| 2025-10-31 | 15.3800 | 15.6450 | 15.2900 | 15.3900 | -0.453% | 6,730,835 | -38.272% | |
| 2025-10-30 | 15.7900 | 15.8600 | 15.3701 | 15.4600 | -2.645% | 4,874,265 | -38.551% | |
| 2025-10-29 | 16.2100 | 16.2800 | 15.8102 | 15.8800 | -2.036% | 4,408,301 | -40.176% | |
| 2025-10-28 | 16.5600 | 16.5600 | 16.1100 | 16.2100 | -2.143% | 3,482,129 | -41.394% | |
| 2025-10-27 | 16.8100 | 16.9300 | 16.3600 | 16.5650 | -0.927% | 3,798,318 | -42.650% | |
| 2025-10-24 | 16.6900 | 16.8912 | 16.5800 | 16.7200 | +1.518% | 2,239,173 | -43.182% | |
| 2025-10-23 | 16.5700 | 16.8700 | 16.4550 | 16.4700 | -0.604% | 3,585,492 | -42.319% | |
| 2025-10-22 | 16.4700 | 16.7291 | 16.2800 | 16.5700 | +0.363% | 2,655,203 | -42.667% | |
| 2025-10-21 | 17.1500 | 17.2899 | 16.4500 | 16.5100 | -2.825% | 4,350,707 | -42.459% | |
| 2025-10-20 | 16.9250 | 17.0850 | 16.6500 | 16.9900 | +1.312% | 2,422,004 | -44.085% | |
| 2025-10-17 | 16.7800 | 16.9900 | 16.5100 | 16.7700 | -0.769% | 4,216,192 | -43.351% | |
| 2025-10-16 | 17.3500 | 17.4300 | 16.7550 | 16.9000 | -3.041% | 4,354,539 | -43.787% | |
| 2025-10-15 | 17.2650 | 17.6799 | 17.0800 | 17.4300 | +0.810% | 3,790,051 | -45.496% | |
| 2025-10-14 | 16.9600 | 17.4400 | 16.6300 | 17.2900 | +1.111% | 4,230,830 | -45.055% | |
| 2025-10-13 | 17.1300 | 17.5400 | 17.0350 | 17.1000 | +0.588% | 4,426,748 | -44.444% | |
| 2025-10-10 | 18.1000 | 18.1000 | 16.8900 | 17.0000 | -5.398% | 6,055,565 | -44.118% | |
| 2025-10-09 | 18.5000 | 18.6534 | 17.8950 | 17.9700 | -2.865% | 4,697,925 | -47.134% | |
| 2025-10-08 | 18.3800 | 18.8700 | 18.1400 | 18.5000 | -0.054% | 8,336,288 | -48.649% | |
| 2025-10-07 | 19.0900 | 19.2240 | 18.2300 | 18.5100 | -3.241% | 5,035,197 | -48.676% | |
| 2025-10-06 | 19.1400 | 19.2200 | 18.6850 | 19.1300 | +0.210% | 10,251,156 | -50.340% | |
| 2025-10-03 | 18.6000 | 19.4500 | 18.6000 | 19.0900 | +2.524% | 12,239,028 | -50.236% | |
| 2025-10-02 | 18.9100 | 19.1500 | 18.6050 | 18.6200 | -1.429% | 4,635,404 | -48.980% | |
| 2025-10-01 | 18.8800 | 19.1250 | 18.6000 | 18.8900 | -0.159% | 4,902,976 | -49.709% | |
| 2025-09-30 | 19.3100 | 20.0900 | 18.8700 | 18.9200 | -2.974% | 11,997,133 | -49.789% | |
| 2025-09-29 | 19.1700 | 19.6950 | 18.3100 | 19.5000 | +3.066% | 8,183,585 | -51.282% | |
| 2025-09-26 | 18.9100 | 19.1400 | 18.6800 | 18.9200 | -0.053% | 4,528,930 | -49.789% | |
| 2025-09-25 | 18.7250 | 19.3400 | 18.6000 | 18.9300 | -0.994% | 7,548,222 | -49.815% | |
| 2025-09-24 | 19.5800 | 20.0500 | 19.0000 | 19.1200 | -3.092% | 11,908,374 | -50.314% | |
| 2025-09-23 | 18.6900 | 20.8600 | 18.2900 | 19.7300 | +6.018% | 23,432,202 | -51.850% | |
| 2025-09-22 | 18.9200 | 19.2958 | 18.4800 | 18.6100 | -1.638% | 13,813,055 | -48.952% | |
| 2025-09-19 | 18.0000 | 19.2300 | 17.7000 | 18.9200 | +5.846% | 21,734,796 | -49.789% | |
| 2025-09-18 | 18.0000 | 18.1500 | 17.6600 | 17.8750 | -0.251% | 5,567,001 | -46.853% | |
| 2025-09-17 | 17.6400 | 18.3100 | 17.5700 | 17.9200 | +2.225% | 7,332,397 | -46.987% | |
| 2025-09-16 | 18.5900 | 18.6199 | 17.4500 | 17.5300 | -5.651% | 9,622,727 | -45.807% | |
| 2025-09-15 | 18.8000 | 19.0500 | 18.2200 | 18.5800 | -1.118% | 11,157,411 | -48.870% | Div $0.050 |
| 2025-09-12 | 17.4600 | 18.8700 | 16.9000 | 18.7900 | +7.617% | 32,421,303 | -49.441% | |
| 2025-09-11 | 15.0200 | 17.5800 | 13.9900 | 17.4600 | +15.553% | 48,508,775 | -45.590% | |
| 2025-09-10 | 15.3000 | 15.7900 | 14.8300 | 15.1100 | -0.592% | 6,164,326 | -37.128% | |
| 2025-09-09 | 14.9500 | 15.4700 | 14.7150 | 15.2000 | +0.066% | 6,071,125 | -37.500% | |
| 2025-09-08 | 15.0700 | 15.2350 | 14.7450 | 15.1900 | +1.267% | 6,514,822 | -37.459% | |
| 2025-09-05 | 14.4800 | 15.1763 | 14.4799 | 15.0000 | +1.764% | 7,422,232 | -36.667% | |
| 2025-09-04 | 14.9200 | 15.0399 | 14.4100 | 14.7400 | -2.125% | 5,291,765 | -35.550% | |
| 2025-09-03 | 14.4450 | 15.3100 | 14.3900 | 15.0600 | +4.149% | 8,362,669 | -36.919% | |
| 2025-09-02 | 14.5400 | 14.6600 | 14.1900 | 14.4600 | -1.633% | 5,127,161 | -34.302% | |
| 2025-08-29 | 14.6200 | 14.7850 | 14.3800 | 14.7000 | +0.068% | 4,862,759 | -35.374% | |
| 2025-08-28 | 14.7700 | 15.0300 | 14.4200 | 14.6900 | -0.810% | 5,585,042 | -35.330% | |
| 2025-08-27 | 15.7100 | 15.7100 | 14.6300 | 14.8100 | -6.503% | 12,166,097 | -35.854% | |
| 2025-08-26 | 15.7100 | 15.9050 | 15.1500 | 15.8400 | -0.752% | 14,226,843 | -40.025% | |
| 2025-08-25 | 15.9100 | 16.3950 | 15.7500 | 15.9600 | -0.250% | 8,131,635 | -40.476% | |
| 2025-08-22 | 15.5700 | 16.6400 | 15.2507 | 16.0000 | -0.187% | 14,871,578 | -40.625% | |
| 2025-08-21 | 13.9500 | 16.3000 | 13.9500 | 16.0300 | +14.664% | 46,431,453 | -40.736% | |
| 2025-08-20 | 13.5000 | 14.0599 | 13.3200 | 13.9800 | +3.709% | 9,088,528 | -32.046% | |
| 2025-08-19 | 13.5100 | 13.6699 | 12.9600 | 13.4800 | -0.148% | 11,058,856 | -29.525% | |
| 2025-08-18 | 13.7200 | 13.9000 | 13.2250 | 13.5000 | -1.603% | 11,959,412 | -29.630% | |
| 2025-08-15 | 14.3800 | 14.6000 | 13.6600 | 13.7200 | -4.590% | 16,703,490 | -30.758% | |
| 2025-08-14 | 14.9000 | 14.9400 | 13.6700 | 14.3800 | -4.133% | 26,039,942 | -33.936% | |
| 2025-08-13 | 11.2000 | 17.5300 | 11.1500 | 15.0000 | +36.737% | 133,664,935 | -36.667% | |
| 2025-08-12 | 10.2300 | 11.2950 | 10.1400 | 10.9700 | +8.399% | 30,407,016 | -13.400% | |
| 2025-08-11 | 10.6150 | 10.6550 | 9.9500 | 10.1200 | -3.711% | 51,349,476 | -6.126% | |
| 2025-08-08 | 11.4200 | 11.8600 | 10.3800 | 10.5100 | -10.477% | 39,967,393 | -9.610% | |
| 2025-08-07 | 11.6400 | 12.7900 | 10.5700 | 11.7400 | 0.000% | 43,107,823 | -19.080% |