SHOO
Steven Madden Ltd
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
45.98USD+0.635%(+0.29)1,032,295
SHOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.59 | 46.67 | 45.47 | 45.97 | +0.613% | 1,032,295 | 0.000% | |
| 2026-10-01 | 44.46 | 46.13 | 44.26 | 45.69 | +2.055% | 1,172,552 | +0.613% | |
| 2026-09-30 | 45.44 | 45.93 | 44.37 | 44.77 | -0.820% | 1,496,990 | +2.680% | |
| 2026-09-29 | 45.06 | 45.25 | 44.56 | 45.14 | +0.535% | 1,131,473 | +1.839% | |
| 2026-09-28 | 44.52 | 45.23 | 44.16 | 44.90 | -0.355% | 1,228,294 | +2.383% | |
| 2026-09-25 | 44.22 | 45.20 | 43.83 | 45.06 | +1.877% | 845,806 | +2.020% | |
| 2026-09-24 | 43.47 | 44.38 | 42.94 | 44.23 | +1.912% | 832,906 | +3.934% | |
| 2026-09-23 | 44.45 | 44.62 | 43.36 | 43.40 | -2.362% | 1,043,242 | +5.922% | |
| 2026-09-22 | 43.06 | 44.65 | 43.06 | 44.45 | +3.782% | 1,062,092 | +3.420% | |
| 2026-09-21 | 42.32 | 42.91 | 41.84 | 42.83 | +1.710% | 1,277,677 | +7.331% | |
| 2026-09-18 | 41.59 | 42.31 | 41.46 | 42.11 | +0.742% | 2,472,503 | +9.166% | |
| 2026-09-17 | 42.46 | 42.81 | 41.77 | 41.80 | +0.699% | 843,446 | +9.976% | |
| 2026-09-16 | 40.99 | 42.34 | 40.91 | 41.51 | +2.595% | 1,124,276 | +10.744% | |
| 2026-09-15 | 42.48 | 43.17 | 40.38 | 40.46 | -4.440% | 1,207,493 | +13.618% | |
| 2026-09-14 | 42.07 | 42.82 | 41.55 | 42.34 | -1.374% | 1,238,548 | +8.573% | |
| 2026-09-11 | 41.77 | 43.02 | 41.77 | 42.93 | +3.296% | 1,248,810 | +7.081% | Div $0.210 |
| 2026-09-10 | 42.86 | 42.86 | 41.48 | 41.56 | -4.372% | 1,168,833 | +10.611% | |
| 2026-09-09 | 43.40 | 44.74 | 43.23 | 43.46 | +0.695% | 1,312,208 | +5.775% | |
| 2026-09-08 | 43.29 | 43.92 | 43.02 | 43.16 | -1.190% | 950,972 | +6.511% | |
| 2026-09-04 | 41.63 | 43.83 | 41.63 | 43.68 | +3.262% | 1,108,858 | +5.243% | |
| 2026-09-03 | 42.16 | 42.67 | 41.44 | 42.30 | +0.738% | 1,384,210 | +8.676% | |
| 2026-09-02 | 41.90 | 42.41 | 41.58 | 41.99 | +1.327% | 1,214,929 | +9.478% | |
| 2026-09-01 | 42.53 | 42.79 | 41.40 | 41.44 | -4.030% | 929,788 | +10.931% | |
| 2026-08-31 | 43.96 | 44.08 | 42.66 | 43.18 | -2.396% | 898,771 | +6.461% | |
| 2026-08-28 | 45.00 | 45.22 | 44.13 | 44.24 | -1.007% | 720,877 | +3.910% | |
| 2026-08-27 | 44.59 | 45.38 | 44.29 | 44.69 | -0.931% | 572,796 | +2.864% | |
| 2026-08-26 | 45.69 | 45.70 | 44.91 | 45.11 | -0.857% | 742,770 | +1.906% | |
| 2026-08-25 | 45.86 | 45.98 | 44.69 | 45.50 | -0.893% | 544,567 | +1.033% | |
| 2026-08-24 | 45.98 | 46.43 | 45.64 | 45.91 | -0.369% | 394,395 | +0.131% | |
| 2026-08-21 | 46.25 | 46.55 | 45.97 | 46.08 | +0.809% | 568,829 | -0.239% | |
| 2026-08-20 | 46.36 | 46.36 | 45.16 | 45.71 | -3.443% | 956,115 | +0.569% | |
| 2026-08-19 | 47.22 | 47.53 | 46.80 | 47.34 | +1.262% | 1,044,830 | -2.894% | |
| 2026-08-18 | 46.60 | 47.16 | 46.02 | 46.75 | +0.322% | 1,152,578 | -1.668% | |
| 2026-08-17 | 46.80 | 47.13 | 46.24 | 46.60 | -1.146% | 973,449 | -1.352% | |
| 2026-08-14 | 47.09 | 47.56 | 46.90 | 47.14 | -0.444% | 655,283 | -2.482% | |
| 2026-08-13 | 48.03 | 48.04 | 47.07 | 47.35 | -0.734% | 773,654 | -2.914% | |
| 2026-08-12 | 48.36 | 48.40 | 47.32 | 47.70 | -1.222% | 827,135 | -3.627% | |
| 2026-08-11 | 48.25 | 49.13 | 47.89 | 48.29 | -1.207% | 930,207 | -4.804% | |
| 2026-08-10 | 48.79 | 49.34 | 47.71 | 48.88 | +0.618% | 826,184 | -5.953% | |
| 2026-08-07 | 48.38 | 48.78 | 47.84 | 48.58 | +0.663% | 764,526 | -5.373% | |
| 2026-08-06 | 48.96 | 49.70 | 48.18 | 48.26 | -1.651% | 948,825 | -4.745% | |
| 2026-08-05 | 48.86 | 49.32 | 48.27 | 49.07 | +0.430% | 1,223,640 | -6.318% | |
| 2026-08-04 | 47.65 | 49.15 | 46.85 | 48.86 | +2.475% | 1,772,110 | -5.915% | |
| 2026-08-03 | 47.26 | 48.26 | 47.04 | 47.68 | +3.472% | 1,274,825 | -3.586% | |
| 2026-07-31 | 48.50 | 48.76 | 45.47 | 46.08 | -3.659% | 2,262,056 | -0.239% | |
| 2026-07-30 | 45.00 | 47.99 | 43.12 | 47.83 | +10.207% | 2,134,305 | -3.889% | |
| 2026-07-29 | 43.43 | 44.19 | 42.63 | 43.40 | -1.498% | 1,392,228 | +5.922% | |
| 2026-07-28 | 43.69 | 44.35 | 42.86 | 44.06 | +1.229% | 902,483 | +4.335% | |
| 2026-07-27 | 43.35 | 44.10 | 43.22 | 43.52 | +1.813% | 866,586 | +5.617% | |
| 2026-07-24 | 42.36 | 43.07 | 41.54 | 42.75 | +1.568% | 667,452 | +7.532% | |
| 2026-07-23 | 42.82 | 42.82 | 41.79 | 42.09 | -3.264% | 771,554 | +9.218% | |
| 2026-07-22 | 43.40 | 44.03 | 43.12 | 43.51 | +1.069% | 641,348 | +5.654% | |
| 2026-07-21 | 43.56 | 43.65 | 42.26 | 43.05 | -0.508% | 1,168,289 | +6.783% | |
| 2026-07-20 | 43.84 | 43.87 | 42.70 | 43.27 | -0.345% | 541,765 | +6.240% | |
| 2026-07-17 | 43.05 | 44.22 | 42.63 | 43.42 | -0.595% | 642,616 | +5.873% | |
| 2026-07-16 | 43.08 | 44.24 | 43.08 | 43.68 | +0.971% | 845,128 | +5.243% | |
| 2026-07-15 | 42.38 | 43.61 | 40.80 | 43.26 | +1.920% | 630,326 | +6.264% | |
| 2026-07-14 | 42.79 | 42.90 | 41.71 | 42.45 | +0.212% | 717,144 | +8.305% | |
| 2026-07-13 | 42.01 | 43.05 | 41.95 | 42.35 | +0.821% | 995,098 | +8.535% | |
| 2026-07-10 | 40.55 | 42.30 | 40.28 | 42.01 | +4.191% | 923,501 | +9.426% | |
| 2026-07-09 | 39.50 | 40.66 | 39.01 | 40.32 | +3.332% | 994,154 | +14.013% | |
| 2026-07-08 | 39.39 | 40.03 | 38.26 | 39.02 | -2.181% | 1,114,592 | +17.811% | |
| 2026-07-07 | 39.68 | 39.97 | 39.29 | 39.89 | +0.453% | 884,859 | +15.242% | |
| 2026-07-06 | 40.20 | 40.33 | 39.13 | 39.71 | -0.526% | 1,099,760 | +15.764% | |
| 2026-07-02 | 41.96 | 42.37 | 39.33 | 39.92 | -3.992% | 1,130,173 | +15.155% | |
| 2026-07-01 | 42.19 | 42.64 | 41.18 | 41.58 | -1.235% | 1,088,687 | +10.558% | |
| 2026-06-30 | 42.30 | 42.48 | 41.44 | 42.10 | -1.104% | 1,248,728 | +9.192% | |
| 2026-06-29 | 42.90 | 43.45 | 42.08 | 42.57 | -1.504% | 1,485,149 | +7.987% | |
| 2026-06-26 | 41.11 | 43.76 | 41.06 | 43.22 | +4.195% | 5,195,372 | +6.363% | |
| 2026-06-25 | 42.40 | 42.76 | 41.14 | 41.48 | -1.915% | 883,614 | +10.824% | |
| 2026-06-24 | 42.57 | 42.98 | 41.99 | 42.29 | -0.024% | 982,476 | +8.702% | |
| 2026-06-23 | 42.47 | 42.82 | 42.19 | 42.30 | -1.006% | 693,949 | +8.676% | |
| 2026-06-22 | 44.18 | 44.23 | 42.62 | 42.73 | -3.304% | 1,151,306 | +7.582% | |
| 2026-06-18 | 44.04 | 44.94 | 43.90 | 44.19 | +3.151% | 1,698,131 | +4.028% | |
| 2026-06-17 | 44.48 | 45.09 | 42.83 | 42.84 | -3.968% | 1,535,882 | +7.306% | |
| 2026-06-16 | 45.46 | 46.26 | 44.43 | 44.61 | -1.783% | 851,668 | +3.049% | |
| 2026-06-15 | 46.57 | 47.10 | 45.02 | 45.42 | -1.582% | 722,125 | +1.211% | |
| 2026-06-12 | 46.68 | 46.87 | 45.91 | 46.15 | +0.567% | 627,785 | -0.390% | |
| 2026-06-11 | 44.68 | 45.94 | 44.41 | 45.89 | +3.753% | 1,093,568 | +0.174% | |
| 2026-06-10 | 44.66 | 45.38 | 43.16 | 44.23 | -1.624% | 707,946 | +3.934% | |
| 2026-06-09 | 45.54 | 46.65 | 43.99 | 44.96 | -0.772% | 1,086,277 | +2.246% | |
| 2026-06-08 | 44.30 | 45.78 | 43.91 | 45.31 | +2.907% | 1,309,723 | +1.457% | Div $0.210 |
| 2026-06-05 | 43.90 | 44.12 | 43.36 | 44.03 | -0.923% | 907,507 | +4.406% | |
| 2026-06-04 | 43.75 | 44.63 | 43.22 | 44.44 | +1.461% | 710,146 | +3.443% | |
| 2026-06-03 | 43.86 | 44.67 | 43.08 | 43.80 | -1.062% | 1,146,809 | +4.954% | |
| 2026-06-02 | 42.95 | 44.39 | 42.13 | 44.27 | +2.524% | 955,185 | +3.840% | |
| 2026-06-01 | 43.36 | 43.36 | 42.23 | 43.18 | -0.599% | 788,475 | +6.461% | |
| 2026-05-29 | 43.21 | 44.03 | 42.53 | 43.44 | +0.092% | 1,419,733 | +5.824% | |
| 2026-05-28 | 43.48 | 43.76 | 42.92 | 43.40 | -0.184% | 1,046,670 | +5.922% | |
| 2026-05-27 | 43.60 | 43.83 | 43.13 | 43.48 | +1.708% | 924,445 | +5.727% | |
| 2026-05-26 | 42.18 | 43.08 | 42.10 | 42.75 | +1.956% | 1,057,571 | +7.532% | |
| 2026-05-22 | 41.39 | 42.55 | 41.08 | 41.93 | +1.403% | 869,934 | +9.635% | |
| 2026-05-21 | 39.94 | 41.63 | 39.63 | 41.35 | +2.149% | 1,016,354 | +11.173% | |
| 2026-05-20 | 38.29 | 40.53 | 37.75 | 40.48 | +5.885% | 1,010,257 | +13.562% | |
| 2026-05-19 | 38.60 | 38.70 | 37.63 | 38.23 | -1.265% | 701,782 | +20.246% | |
| 2026-05-18 | 39.02 | 40.02 | 38.60 | 38.72 | -0.180% | 842,022 | +18.724% | |
| 2026-05-15 | 39.12 | 39.39 | 38.44 | 38.79 | -1.773% | 766,303 | +18.510% | |
| 2026-05-14 | 39.04 | 40.04 | 38.80 | 39.49 | +2.545% | 772,759 | +16.409% | |
| 2026-05-13 | 38.52 | 38.85 | 37.83 | 38.51 | -0.104% | 983,647 | +19.372% | |
| 2026-05-12 | 38.61 | 38.80 | 37.44 | 38.55 | -0.874% | 966,115 | +19.248% | |
| 2026-05-11 | 40.95 | 40.97 | 38.79 | 38.89 | -4.235% | 835,732 | +18.205% | |
| 2026-05-08 | 39.84 | 41.18 | 39.17 | 40.61 | +2.447% | 1,227,869 | +13.199% | |
| 2026-05-07 | 40.08 | 40.45 | 39.05 | 39.64 | -0.950% | 1,699,317 | +15.969% | |
| 2026-05-06 | 38.31 | 40.64 | 37.98 | 40.02 | +6.182% | 2,355,415 | +14.868% | |
| 2026-05-05 | 36.56 | 38.03 | 36.56 | 37.69 | +3.487% | 1,586,229 | +21.969% | |
| 2026-05-04 | 37.38 | 37.41 | 35.96 | 36.42 | -2.880% | 1,055,532 | +26.222% | |
| 2026-05-01 | 37.69 | 37.92 | 37.23 | 37.50 | -0.160% | 789,705 | +22.587% | |
| 2026-04-30 | 36.70 | 37.98 | 36.58 | 37.56 | +1.596% | 978,537 | +22.391% | |
| 2026-04-29 | 37.17 | 37.60 | 36.65 | 36.97 | -1.282% | 922,348 | +24.344% | |
| 2026-04-28 | 38.00 | 38.38 | 37.03 | 37.45 | -1.004% | 836,460 | +22.750% | |
| 2026-04-27 | 38.52 | 39.11 | 37.42 | 37.83 | -1.944% | 997,368 | +21.517% | |
| 2026-04-24 | 37.89 | 39.70 | 37.45 | 38.58 | +1.633% | 1,110,409 | +19.155% | |
| 2026-04-23 | 39.32 | 39.36 | 37.74 | 37.96 | -3.287% | 745,238 | +21.101% | |
| 2026-04-22 | 39.75 | 39.82 | 38.89 | 39.25 | -0.381% | 1,030,546 | +17.121% | |
| 2026-04-21 | 39.73 | 40.38 | 38.92 | 39.40 | -0.806% | 1,106,702 | +16.675% | |
| 2026-04-20 | 39.28 | 39.91 | 38.36 | 39.72 | -0.201% | 1,305,882 | +15.735% | |
| 2026-04-17 | 39.23 | 40.22 | 39.06 | 39.80 | +4.052% | 1,080,952 | +15.503% | |
| 2026-04-16 | 38.10 | 38.72 | 37.77 | 38.25 | -0.339% | 999,534 | +20.183% | |
| 2026-04-15 | 38.25 | 38.86 | 38.09 | 38.38 | +0.471% | 948,376 | +19.776% | |
| 2026-04-14 | 37.87 | 38.58 | 37.83 | 38.20 | +1.542% | 931,480 | +20.340% | |
| 2026-04-13 | 37.73 | 38.18 | 37.28 | 37.62 | -0.896% | 859,890 | +22.196% | |
| 2026-04-10 | 38.22 | 38.46 | 37.87 | 37.96 | -0.576% | 785,090 | +21.101% | |
| 2026-04-09 | 36.84 | 38.45 | 36.62 | 38.18 | +2.607% | 988,224 | +20.403% | |
| 2026-04-08 | 37.38 | 37.68 | 36.91 | 37.21 | +5.921% | 1,201,078 | +23.542% | |
| 2026-04-07 | 35.10 | 35.78 | 34.85 | 35.13 | -0.227% | 788,644 | +30.857% | |
| 2026-04-06 | 34.07 | 35.34 | 33.91 | 35.21 | +3.589% | 945,109 | +30.560% | |
| 2026-04-02 | 33.16 | 34.40 | 32.86 | 33.99 | -0.206% | 752,636 | +35.246% | |
| 2026-04-01 | 33.86 | 34.60 | 33.65 | 34.06 | +0.413% | 665,906 | +34.968% | |
| 2026-03-31 | 33.31 | 34.49 | 32.56 | 33.92 | +4.081% | 1,480,026 | +35.525% | |
| 2026-03-30 | 33.21 | 33.77 | 32.30 | 32.59 | -1.571% | 1,116,213 | +41.056% | |
| 2026-03-27 | 32.74 | 33.12 | 31.95 | 33.11 | -0.271% | 1,605,988 | +38.840% | |
| 2026-03-26 | 33.29 | 34.23 | 33.03 | 33.20 | -2.324% | 1,180,456 | +38.464% | |
| 2026-03-25 | 33.92 | 34.31 | 33.38 | 33.99 | +1.554% | 693,056 | +35.246% | |
| 2026-03-24 | 33.08 | 33.73 | 32.84 | 33.47 | -0.505% | 675,371 | +37.347% | |
| 2026-03-23 | 33.34 | 34.12 | 32.51 | 33.64 | +5.686% | 1,563,540 | +36.653% | |
| 2026-03-20 | 33.03 | 33.23 | 31.39 | 31.83 | -4.127% | 2,786,664 | +44.423% | |
| 2026-03-19 | 32.08 | 33.66 | 32.07 | 33.20 | +1.809% | 1,019,598 | +38.464% | |
| 2026-03-18 | 32.66 | 33.56 | 32.56 | 32.61 | -1.301% | 1,195,535 | +40.969% | |
| 2026-03-17 | 32.68 | 33.23 | 32.10 | 33.04 | +2.418% | 1,092,316 | +39.134% | |
| 2026-03-16 | 31.95 | 32.67 | 31.49 | 32.26 | +2.837% | 1,242,242 | +42.498% | |
| 2026-03-13 | 32.61 | 33.17 | 31.32 | 31.37 | -3.803% | 1,293,600 | +46.541% | |
| 2026-03-12 | 33.38 | 33.77 | 32.59 | 32.61 | -4.201% | 1,215,059 | +40.969% | |
| 2026-03-11 | 34.19 | 34.52 | 33.49 | 34.04 | -1.505% | 972,383 | +35.047% | Div $0.210 |
| 2026-03-10 | 33.59 | 35.34 | 33.24 | 34.56 | +2.796% | 1,300,637 | +33.015% | |
| 2026-03-09 | 32.98 | 34.04 | 31.60 | 33.62 | -0.767% | 2,508,254 | +36.734% | |
| 2026-03-06 | 33.91 | 34.53 | 33.48 | 33.88 | -2.504% | 1,272,186 | +35.685% | |
| 2026-03-05 | 35.94 | 36.18 | 34.47 | 34.75 | -3.793% | 1,265,451 | +32.288% | |
| 2026-03-04 | 36.20 | 36.69 | 35.63 | 36.12 | +0.725% | 1,203,187 | +27.270% | |
| 2026-03-03 | 34.61 | 36.15 | 34.13 | 35.86 | +0.674% | 1,422,902 | +28.193% | |
| 2026-03-02 | 34.76 | 35.86 | 34.01 | 35.62 | -1.330% | 1,241,583 | +29.057% | |
| 2026-02-27 | 36.07 | 36.64 | 35.13 | 36.10 | -2.062% | 1,606,741 | +27.341% | |
| 2026-02-26 | 36.06 | 37.76 | 36.06 | 36.86 | +2.903% | 2,128,772 | +24.715% | |
| 2026-02-25 | 35.90 | 37.42 | 34.52 | 35.82 | -4.122% | 4,145,219 | +28.336% | |
| 2026-02-24 | 37.27 | 38.56 | 37.11 | 37.36 | +0.241% | 2,586,559 | +23.046% | |
| 2026-02-23 | 39.10 | 39.66 | 36.11 | 37.27 | -6.568% | 1,734,950 | +23.343% | |
| 2026-02-20 | 38.99 | 40.74 | 38.68 | 39.89 | +1.890% | 1,279,373 | +15.242% | |
| 2026-02-19 | 38.90 | 39.39 | 38.49 | 39.15 | -0.026% | 1,377,960 | +17.420% | |
| 2026-02-18 | 39.15 | 40.30 | 38.63 | 39.16 | -0.685% | 1,482,379 | +17.390% | |
| 2026-02-17 | 39.05 | 39.70 | 38.73 | 39.43 | +0.612% | 1,056,152 | +16.586% | |
| 2026-02-13 | 39.26 | 39.54 | 37.96 | 39.19 | -0.102% | 1,575,523 | +17.300% | |
| 2026-02-12 | 39.07 | 39.56 | 38.45 | 39.23 | +1.606% | 1,419,893 | +17.181% | |
| 2026-02-11 | 36.92 | 38.99 | 36.66 | 38.61 | +4.563% | 1,685,201 | +19.062% | |
| 2026-02-10 | 36.55 | 38.03 | 36.17 | 36.92 | +1.081% | 2,005,234 | +24.496% | |
| 2026-02-09 | 35.44 | 36.76 | 35.22 | 36.53 | +2.296% | 2,513,236 | +25.842% | |
| 2026-02-06 | 34.54 | 36.22 | 33.89 | 35.71 | +3.328% | 2,534,164 | +28.731% | |
| 2026-02-05 | 36.94 | 37.60 | 34.21 | 34.56 | -10.836% | 4,749,766 | +33.015% | |
| 2026-02-04 | 42.22 | 42.91 | 38.26 | 38.76 | -8.195% | 3,947,574 | +18.602% | |
| 2026-02-03 | 45.88 | 46.88 | 41.71 | 42.22 | -7.534% | 2,494,631 | +8.882% | |
| 2026-02-02 | 43.98 | 45.78 | 43.89 | 45.66 | +4.057% | 1,206,413 | +0.679% | |
| 2026-01-30 | 43.95 | 44.61 | 43.55 | 43.88 | -0.159% | 1,167,956 | +4.763% | |
| 2026-01-29 | 43.39 | 44.27 | 43.00 | 43.95 | +1.291% | 1,829,851 | +4.596% | |
| 2026-01-28 | 44.21 | 44.75 | 42.90 | 43.39 | -1.364% | 1,761,314 | +5.946% | |
| 2026-01-27 | 45.67 | 45.92 | 43.92 | 43.99 | -3.636% | 1,239,429 | +4.501% | |
| 2026-01-26 | 45.49 | 46.15 | 45.05 | 45.65 | +0.352% | 790,552 | +0.701% | |
| 2026-01-23 | 45.31 | 46.05 | 44.87 | 45.49 | +0.508% | 1,642,141 | +1.055% | |
| 2026-01-22 | 45.45 | 46.17 | 45.06 | 45.26 | +0.088% | 1,290,010 | +1.569% | |
| 2026-01-21 | 44.96 | 45.52 | 44.24 | 45.22 | +1.504% | 1,269,335 | +1.659% | |
| 2026-01-20 | 45.01 | 45.84 | 43.64 | 44.55 | -2.303% | 1,556,814 | +3.187% | |
| 2026-01-16 | 46.26 | 46.26 | 45.47 | 45.60 | -1.363% | 878,621 | +0.811% | |
| 2026-01-15 | 45.78 | 46.55 | 45.07 | 46.23 | +1.627% | 1,248,791 | -0.562% | |
| 2026-01-14 | 45.83 | 46.35 | 44.93 | 45.49 | -0.828% | 731,874 | +1.055% | |
| 2026-01-13 | 45.23 | 46.11 | 45.00 | 45.87 | +1.572% | 684,301 | +0.218% | |
| 2026-01-12 | 44.32 | 45.52 | 44.00 | 45.16 | +0.244% | 652,393 | +1.794% | |
| 2026-01-09 | 45.85 | 46.39 | 44.49 | 45.05 | -1.184% | 973,046 | +2.042% | |
| 2026-01-08 | 44.91 | 46.04 | 44.62 | 45.59 | +3.543% | 1,150,010 | +0.834% | |
| 2026-01-07 | 43.98 | 44.52 | 43.82 | 44.03 | +0.365% | 892,186 | +4.406% | |
| 2026-01-06 | 43.58 | 44.26 | 43.29 | 43.87 | +0.481% | 988,879 | +4.787% | |
| 2026-01-05 | 42.04 | 43.72 | 42.04 | 43.66 | +3.460% | 806,196 | +5.291% | |
| 2026-01-02 | 42.27 | 42.40 | 41.51 | 42.20 | +1.345% | 859,087 | +8.934% | |
| 2025-12-31 | 42.13 | 42.34 | 41.51 | 41.64 | -1.304% | 1,063,024 | +10.399% | |
| 2025-12-30 | 42.62 | 42.80 | 42.12 | 42.19 | -0.962% | 632,250 | +8.959% | |
| 2025-12-29 | 43.00 | 43.02 | 42.32 | 42.60 | -1.022% | 828,747 | +7.911% | |
| 2025-12-26 | 42.75 | 43.13 | 42.45 | 43.04 | +0.655% | 511,511 | +6.808% | |
| 2025-12-24 | 43.03 | 43.19 | 42.48 | 42.76 | +0.117% | 371,496 | +7.507% | |
| 2025-12-23 | 43.60 | 43.90 | 42.53 | 42.71 | -2.198% | 927,188 | +7.633% | |
| 2025-12-22 | 43.39 | 43.78 | 42.71 | 43.67 | +1.440% | 1,025,867 | +5.267% | |
| 2025-12-19 | 42.64 | 43.71 | 42.48 | 43.05 | +0.350% | 1,836,803 | +6.783% | |
| 2025-12-18 | 43.12 | 43.49 | 42.43 | 42.90 | +0.023% | 1,317,731 | +7.156% | |
| 2025-12-17 | 43.40 | 43.73 | 42.44 | 42.89 | -1.921% | 1,124,354 | +7.181% | |
| 2025-12-16 | 43.88 | 44.30 | 43.33 | 43.73 | -0.951% | 670,591 | +5.122% | |
| 2025-12-15 | 43.82 | 44.37 | 43.05 | 44.15 | +1.238% | 1,081,073 | +4.122% | Div $0.210 |
| 2025-12-12 | 44.68 | 44.99 | 43.40 | 43.61 | -1.868% | 1,209,851 | +5.412% | |
| 2025-12-11 | 44.02 | 44.96 | 43.97 | 44.44 | +1.647% | 1,019,543 | +3.443% | |
| 2025-12-10 | 43.74 | 44.39 | 43.30 | 43.72 | +0.344% | 1,463,383 | +5.146% | |
| 2025-12-09 | 43.44 | 43.90 | 43.01 | 43.57 | +1.137% | 969,571 | +5.508% | |
| 2025-12-08 | 43.98 | 44.26 | 42.83 | 43.08 | -1.823% | 729,449 | +6.708% | |
| 2025-12-05 | 43.10 | 44.12 | 42.68 | 43.88 | +1.833% | 875,716 | +4.763% | |
| 2025-12-04 | 44.24 | 44.31 | 42.68 | 43.09 | -2.312% | 831,968 | +6.684% | |
| 2025-12-03 | 42.19 | 44.38 | 42.19 | 44.11 | +5.779% | 1,523,932 | +4.217% | |
| 2025-12-02 | 42.95 | 43.10 | 41.60 | 41.70 | -2.865% | 876,056 | +10.240% | |
| 2025-12-01 | 41.40 | 43.08 | 41.25 | 42.93 | +2.753% | 872,070 | +7.081% | |
| 2025-11-28 | 41.88 | 42.17 | 41.34 | 41.78 | -0.239% | 418,436 | +10.029% | |
| 2025-11-26 | 41.12 | 42.32 | 41.12 | 41.88 | +0.794% | 908,724 | +9.766% | |
| 2025-11-25 | 40.89 | 42.27 | 39.09 | 41.55 | +2.214% | 1,439,790 | +10.638% | |
| 2025-11-24 | 39.58 | 40.94 | 39.26 | 40.65 | +2.290% | 952,739 | +13.087% | |
| 2025-11-21 | 38.25 | 40.13 | 38.22 | 39.74 | +4.924% | 1,124,117 | +15.677% | |
| 2025-11-20 | 37.44 | 38.52 | 37.44 | 37.88 | +1.897% | 765,223 | +21.373% | |
| 2025-11-19 | 37.17 | 37.62 | 36.52 | 37.17 | 0.000% | 658,409 | +23.675% | |
| 2025-11-18 | 36.52 | 37.41 | 36.20 | 37.17 | +0.514% | 742,800 | +23.675% | |
| 2025-11-17 | 37.90 | 37.90 | 36.82 | 36.98 | -2.479% | 726,022 | +24.310% | |
| 2025-11-14 | 37.50 | 38.03 | 37.25 | 37.92 | -0.707% | 692,029 | +21.229% | |
| 2025-11-13 | 38.51 | 39.26 | 37.90 | 38.19 | -1.674% | 818,520 | +20.372% | |
| 2025-11-12 | 39.34 | 39.86 | 38.79 | 38.84 | -0.077% | 1,027,203 | +18.357% | |
| 2025-11-11 | 37.74 | 38.91 | 37.67 | 38.87 | +3.076% | 1,126,415 | +18.266% | |
| 2025-11-10 | 38.40 | 38.83 | 37.39 | 37.71 | -1.309% | 1,257,398 | +21.904% | |
| 2025-11-07 | 38.25 | 39.39 | 37.39 | 38.21 | -0.443% | 1,315,179 | +20.309% | |
| 2025-11-06 | 38.44 | 38.94 | 36.98 | 38.38 | +2.840% | 2,273,441 | +19.776% | |
| 2025-11-05 | 35.37 | 37.95 | 33.50 | 37.32 | +13.642% | 4,047,949 | +23.178% | |
| 2025-11-04 | 32.34 | 33.54 | 32.25 | 32.84 | +0.122% | 2,463,084 | +39.982% | |
| 2025-11-03 | 33.55 | 34.00 | 32.45 | 32.80 | -3.273% | 2,088,455 | +40.152% | |
| 2025-10-31 | 33.98 | 34.16 | 33.28 | 33.91 | -1.252% | 1,309,283 | +35.565% | |
| 2025-10-30 | 35.34 | 35.46 | 34.01 | 34.34 | -0.232% | 1,535,189 | +33.867% | |
| 2025-10-29 | 34.61 | 35.74 | 34.01 | 34.42 | -1.418% | 1,112,043 | +33.556% | |
| 2025-10-28 | 34.97 | 35.43 | 34.57 | 34.91 | -1.481% | 947,081 | +31.663% | |
| 2025-10-27 | 36.36 | 36.94 | 35.41 | 35.44 | -0.533% | 1,252,465 | +29.712% | |
| 2025-10-24 | 35.68 | 36.10 | 35.29 | 35.63 | +0.028% | 1,071,965 | +29.020% | |
| 2025-10-23 | 34.29 | 35.79 | 34.03 | 35.62 | +3.306% | 968,816 | +29.057% | |
| 2025-10-22 | 34.80 | 35.19 | 34.29 | 34.48 | -1.458% | 1,140,046 | +33.324% | |
| 2025-10-21 | 34.89 | 35.77 | 34.02 | 34.99 | +0.086% | 1,626,262 | +31.380% | |
| 2025-10-20 | 35.69 | 35.80 | 34.95 | 34.96 | -0.114% | 1,031,748 | +31.493% | |
| 2025-10-17 | 34.62 | 35.16 | 33.91 | 35.00 | +0.029% | 1,000,635 | +31.343% | |
| 2025-10-16 | 35.32 | 35.51 | 34.57 | 34.99 | -0.990% | 1,253,640 | +31.380% | |
| 2025-10-15 | 35.34 | 36.05 | 35.11 | 35.34 | +1.087% | 1,331,716 | +30.079% | |
| 2025-10-14 | 33.60 | 35.38 | 33.14 | 34.96 | +1.865% | 1,113,278 | +31.493% | |
| 2025-10-13 | 33.05 | 34.47 | 33.02 | 34.32 | +6.419% | 1,239,106 | +33.945% | |
| 2025-10-10 | 33.99 | 34.31 | 32.07 | 32.25 | -5.133% | 1,501,174 | +42.543% | |
| 2025-10-09 | 34.35 | 34.77 | 33.93 | 33.99 | -0.454% | 1,332,920 | +35.226% | |
| 2025-10-08 | 33.30 | 34.18 | 33.03 | 34.15 | +2.769% | 857,791 | +34.612% | |
| 2025-10-07 | 33.84 | 34.16 | 32.99 | 33.23 | -1.395% | 1,096,789 | +38.339% | |
| 2025-10-06 | 34.48 | 34.63 | 33.67 | 33.70 | -2.120% | 1,178,829 | +36.409% | |
| 2025-10-03 | 34.36 | 34.95 | 34.14 | 34.43 | +0.526% | 1,196,339 | +33.517% | |
| 2025-10-02 | 34.47 | 34.79 | 33.93 | 34.25 | -0.117% | 925,087 | +34.219% | |
| 2025-10-01 | 33.62 | 34.41 | 32.96 | 34.29 | +2.419% | 1,380,116 | +34.062% | |
| 2025-09-30 | 33.80 | 34.13 | 33.45 | 33.48 | -1.210% | 1,666,240 | +37.306% | |
| 2025-09-29 | 33.97 | 34.00 | 33.32 | 33.89 | +0.370% | 1,234,295 | +35.645% | |
| 2025-09-26 | 33.02 | 33.90 | 32.69 | 33.77 | +3.257% | 1,205,745 | +36.147% | |
| 2025-09-25 | 32.36 | 32.75 | 31.74 | 32.70 | -0.366% | 1,298,908 | +40.581% | |
| 2025-09-24 | 32.80 | 33.08 | 32.11 | 32.82 | -0.334% | 969,314 | +40.067% | |
| 2025-09-23 | 33.31 | 33.56 | 32.91 | 32.93 | -0.694% | 2,475,199 | +39.599% | |
| 2025-09-22 | 33.19 | 34.01 | 32.68 | 33.16 | +3.560% | 2,970,133 | +38.631% | |
| 2025-09-19 | 32.71 | 32.77 | 31.81 | 32.02 | -2.080% | 4,344,265 | +43.567% | |
| 2025-09-18 | 32.91 | 33.14 | 32.46 | 32.70 | +0.646% | 1,394,982 | +40.581% | |
| 2025-09-17 | 31.50 | 33.25 | 31.02 | 32.49 | +3.045% | 1,777,510 | +41.490% | |
| 2025-09-16 | 31.35 | 31.77 | 30.70 | 31.53 | +0.510% | 1,180,761 | +45.798% | |
| 2025-09-15 | 31.23 | 32.02 | 30.94 | 31.37 | +0.706% | 1,891,512 | +46.541% | |
| 2025-09-12 | 31.77 | 31.77 | 30.54 | 31.15 | -2.013% | 1,944,758 | +47.576% | Div $0.210 |
| 2025-09-11 | 30.64 | 31.90 | 30.12 | 31.79 | +4.230% | 1,996,402 | +44.605% | |
| 2025-09-10 | 30.13 | 30.79 | 29.99 | 30.50 | +0.727% | 1,584,555 | +50.721% | |
| 2025-09-09 | 30.19 | 30.48 | 29.74 | 30.28 | -0.721% | 1,477,475 | +51.816% | |
| 2025-09-08 | 30.55 | 30.73 | 29.70 | 30.50 | +0.594% | 1,322,398 | +50.721% | |
| 2025-09-05 | 30.10 | 30.86 | 29.90 | 30.32 | +0.664% | 1,442,976 | +51.616% | |
| 2025-09-04 | 29.15 | 30.17 | 28.91 | 30.12 | +3.470% | 1,667,771 | +52.623% | |
| 2025-09-03 | 29.31 | 29.91 | 29.07 | 29.11 | -1.087% | 1,159,576 | +57.918% | |
| 2025-09-02 | 28.88 | 29.53 | 28.55 | 29.43 | +1.343% | 1,305,109 | +56.201% | |
| 2025-08-29 | 29.26 | 29.77 | 29.02 | 29.04 | -0.480% | 1,101,589 | +58.299% | |
| 2025-08-28 | 29.60 | 29.66 | 28.82 | 29.18 | -0.681% | 1,272,593 | +57.539% | |
| 2025-08-27 | 28.06 | 29.44 | 27.76 | 29.38 | +4.407% | 1,462,357 | +56.467% | |
| 2025-08-26 | 28.05 | 28.53 | 28.04 | 28.14 | +0.392% | 1,617,538 | +63.362% | |
| 2025-08-25 | 28.50 | 28.54 | 27.95 | 28.03 | -1.770% | 1,173,537 | +64.003% | |
| 2025-08-22 | 27.21 | 28.92 | 27.19 | 28.54 | +5.179% | 1,449,878 | +61.100% | |
| 2025-08-21 | 26.37 | 27.23 | 26.05 | 27.13 | +1.992% | 1,353,357 | +69.443% | |
| 2025-08-20 | 26.97 | 27.23 | 26.56 | 26.60 | -1.627% | 1,089,483 | +72.820% | |
| 2025-08-19 | 27.18 | 27.79 | 26.91 | 27.04 | +0.446% | 1,089,638 | +70.007% | |
| 2025-08-18 | 27.08 | 27.55 | 26.55 | 26.92 | -0.333% | 1,017,580 | +70.765% | |
| 2025-08-15 | 27.02 | 27.14 | 26.78 | 27.01 | +1.010% | 1,107,659 | +70.196% | |
| 2025-08-14 | 26.55 | 26.95 | 26.34 | 26.74 | -2.159% | 1,348,438 | +71.915% | |
| 2025-08-13 | 26.16 | 27.44 | 26.16 | 27.33 | +4.713% | 1,990,514 | +68.203% | |
| 2025-08-12 | 24.94 | 26.30 | 24.80 | 26.10 | +6.054% | 1,768,730 | +76.130% | |
| 2025-08-11 | 25.61 | 25.83 | 24.50 | 24.61 | -3.263% | 1,480,473 | +86.794% | |
| 2025-08-08 | 25.54 | 25.72 | 24.90 | 25.44 | -0.819% | 1,754,919 | +80.700% | |
| 2025-08-07 | 25.90 | 25.90 | 25.32 | 25.65 | -0.774% | 1,791,812 | +79.220% | |
| 2025-08-06 | 25.14 | 25.89 | 25.01 | 25.85 | +2.988% | 1,812,819 | +77.834% | |
| 2025-08-05 | 25.38 | 25.38 | 24.76 | 25.10 | 0.000% | 1,428,709 | +83.147% | |
| 2025-08-04 | 23.63 | 25.22 | 23.63 | 25.10 | +6.718% | 2,353,968 | +83.147% | |
| 2025-08-01 | 23.54 | 24.18 | 23.15 | 23.52 | -2.020% | 2,940,411 | +95.451% | |
| 2025-07-31 | 23.82 | 24.29 | 23.54 | 24.00 | +0.587% | 3,351,021 | +91.502% | |
| 2025-07-30 | 23.09 | 24.81 | 22.26 | 23.86 | -9.328% | 3,727,371 | +92.625% | |
| 2025-07-29 | 26.87 | 26.89 | 25.92 | 26.32 | -2.500% | 2,191,864 | +74.658% | |
| 2025-07-28 | 27.12 | 27.41 | 26.82 | 27.00 | +0.465% | 1,466,042 | +70.291% | |
| 2025-07-25 | 26.64 | 26.92 | 26.23 | 26.87 | +2.636% | 1,075,356 | +71.083% | |
| 2025-07-24 | 26.82 | 27.27 | 26.08 | 26.18 | -3.037% | 1,116,230 | +75.592% | |
| 2025-07-23 | 27.31 | 27.66 | 26.97 | 27.00 | -0.516% | 951,146 | +70.259% | |
| 2025-07-22 | 26.45 | 27.19 | 26.32 | 27.14 | +4.104% | 1,370,937 | +69.381% | |
| 2025-07-21 | 26.78 | 26.99 | 26.00 | 26.07 | -1.511% | 1,439,345 | +76.333% | |
| 2025-07-18 | 26.63 | 26.95 | 26.26 | 26.47 | +1.301% | 1,600,515 | +73.668% | |
| 2025-07-17 | 26.56 | 26.79 | 25.61 | 26.13 | +6.306% | 2,362,724 | +75.928% | |
| 2025-07-16 | 24.21 | 24.73 | 23.86 | 24.58 | +2.459% | 1,627,039 | +87.022% | |
| 2025-07-15 | 25.08 | 25.18 | 23.98 | 23.99 | -3.422% | 1,314,109 | +91.622% | |
| 2025-07-14 | 25.31 | 25.39 | 24.51 | 24.84 | -2.646% | 1,017,939 | +85.064% | |
| 2025-07-11 | 25.49 | 25.87 | 25.16 | 25.52 | -1.903% | 786,604 | +80.169% | |
| 2025-07-10 | 25.51 | 26.54 | 25.34 | 26.01 | +1.960% | 974,004 | +76.740% | |
| 2025-07-09 | 25.62 | 25.74 | 25.16 | 25.51 | -0.313% | 935,685 | +80.204% | |
| 2025-07-08 | 25.00 | 26.12 | 24.84 | 25.59 | +2.360% | 2,053,785 | +79.640% | |
| 2025-07-07 | 25.32 | 25.78 | 24.87 | 25.00 | -3.772% | 1,215,268 | +83.880% | |
| 2025-07-03 | 26.26 | 26.34 | 25.75 | 25.98 | -0.230% | 628,656 | +76.944% | |
| 2025-07-02 | 25.19 | 26.21 | 24.79 | 26.04 | +3.333% | 2,009,474 | +76.536% | |
| 2025-07-01 | 23.93 | 25.99 | 23.76 | 25.20 | +5.088% | 1,742,609 | +82.421% | |
| 2025-06-30 | 24.51 | 24.87 | 23.67 | 23.98 | -2.362% | 1,234,777 | +91.701% | |
| 2025-06-27 | 24.25 | 24.73 | 23.98 | 24.56 | +3.063% | 3,969,872 | +87.174% | |
| 2025-06-26 | 23.55 | 23.89 | 23.31 | 23.83 | +2.056% | 972,897 | +92.908% | |
| 2025-06-25 | 23.89 | 23.89 | 23.18 | 23.35 | -2.219% | 1,062,440 | +96.874% | |
| 2025-06-24 | 24.12 | 24.27 | 23.60 | 23.88 | -0.209% | 977,465 | +92.504% | |
| 2025-06-23 | 23.10 | 23.94 | 22.73 | 23.93 | +3.548% | 1,275,017 | +92.102% | |
| 2025-06-20 | 23.49 | 23.55 | 23.01 | 23.11 | -0.602% | 2,005,890 | +98.918% | |
| 2025-06-18 | 23.45 | 23.75 | 23.18 | 23.25 | -1.064% | 768,033 | +97.720% | |
| 2025-06-17 | 23.86 | 24.20 | 23.48 | 23.50 | -3.013% | 966,132 | +95.617% | |
| 2025-06-16 | 23.47 | 24.24 | 23.27 | 24.23 | +5.256% | 1,427,486 | +89.723% | |
| 2025-06-13 | 23.73 | 23.95 | 22.78 | 23.02 | -4.640% | 1,394,985 | +99.696% | |
| 2025-06-12 | 24.34 | 24.53 | 23.85 | 24.14 | -1.670% | 1,112,462 | +90.431% | |
| 2025-06-11 | 26.16 | 26.16 | 24.52 | 24.55 | -5.431% | 1,660,802 | +87.251% | |
| 2025-06-10 | 26.39 | 26.57 | 25.50 | 25.96 | -0.536% | 2,235,513 | +77.080% | |
| 2025-06-09 | 25.75 | 26.42 | 25.36 | 26.10 | +4.567% | 1,857,068 | +76.130% | Div $0.210 |
| 2025-06-06 | 24.80 | 25.20 | 24.61 | 24.96 | +1.176% | 1,113,762 | +84.175% | |
| 2025-06-05 | 24.43 | 24.96 | 24.16 | 24.67 | 0.000% | 1,306,329 | +86.340% | |
| 2025-06-04 | 24.96 | 25.19 | 24.67 | 24.67 | -0.524% | 922,157 | +86.340% | |
| 2025-06-03 | 24.30 | 25.04 | 23.98 | 24.80 | +2.268% | 1,154,127 | +85.363% | |
| 2025-06-02 | 24.56 | 24.58 | 24.11 | 24.25 | -1.623% | 1,176,892 | +89.567% | |
| 2025-05-30 | 25.09 | 25.20 | 24.62 | 24.65 | -2.838% | 1,946,395 | +86.491% | |
| 2025-05-29 | 25.75 | 25.96 | 24.81 | 25.37 | -0.937% | 1,325,506 | +81.198% | |
| 2025-05-28 | 26.17 | 26.27 | 25.57 | 25.61 | -2.252% | 991,172 | +79.500% | |
| 2025-05-27 | 25.39 | 26.21 | 24.93 | 26.20 | +6.721% | 1,193,815 | +75.458% | |
| 2025-05-23 | 23.90 | 24.69 | 23.70 | 24.55 | -2.074% | 874,590 | +87.251% | |
| 2025-05-22 | 24.69 | 25.16 | 24.30 | 25.07 | +1.539% | 1,243,408 | +83.367% | |
| 2025-05-21 | 25.67 | 25.68 | 24.66 | 24.69 | -6.795% | 1,382,685 | +86.189% | |
| 2025-05-20 | 25.78 | 26.57 | 25.78 | 26.49 | +2.794% | 1,168,942 | +73.537% | |
| 2025-05-19 | 25.50 | 26.00 | 25.50 | 25.77 | -1.566% | 1,503,852 | +78.386% | |
| 2025-05-16 | 26.46 | 26.61 | 25.81 | 26.18 | -1.356% | 1,813,237 | +75.592% | |
| 2025-05-15 | 25.92 | 26.66 | 25.74 | 26.54 | +1.414% | 3,058,554 | +73.210% | |
| 2025-05-14 | 26.77 | 26.77 | 25.89 | 26.17 | -2.168% | 2,367,904 | +75.659% | |
| 2025-05-13 | 26.70 | 27.04 | 26.40 | 26.75 | +1.287% | 3,003,626 | +71.850% | |
| 2025-05-12 | 24.82 | 26.50 | 24.75 | 26.41 | +14.926% | 3,767,496 | +74.063% | |
| 2025-05-09 | 23.81 | 23.93 | 22.81 | 22.98 | -3.648% | 2,093,326 | +100.044% | |
| 2025-05-08 | 23.70 | 24.24 | 22.95 | 23.85 | +1.836% | 2,829,678 | +92.746% | |
| 2025-05-07 | 21.16 | 23.82 | 20.98 | 23.42 | +16.344% | 3,356,503 | +96.285% | |
| 2025-05-06 | 20.53 | 20.88 | 19.75 | 20.13 | -2.660% | 2,602,548 | +128.366% | |
| 2025-05-05 | 21.88 | 22.02 | 20.66 | 20.68 | -1.944% | 1,851,578 | +122.292% | |
| 2025-05-02 | 20.94 | 21.59 | 20.80 | 21.09 | +0.957% | 1,396,207 | +117.971% | |
| 2025-05-01 | 21.09 | 21.29 | 20.69 | 20.89 | -0.524% | 1,438,655 | +120.057% | |
| 2025-04-30 | 20.33 | 21.09 | 20.20 | 21.00 | +0.143% | 1,334,898 | +118.905% | |
| 2025-04-29 | 20.74 | 21.06 | 20.59 | 20.97 | +0.239% | 945,964 | +119.218% | |
| 2025-04-28 | 20.85 | 21.07 | 20.54 | 20.92 | +0.577% | 977,275 | +119.742% | |
| 2025-04-25 | 20.95 | 21.16 | 20.40 | 20.80 | -1.701% | 793,098 | +121.010% | |
| 2025-04-24 | 20.52 | 21.32 | 20.52 | 21.16 | +3.371% | 1,524,651 | +117.250% | |
| 2025-04-23 | 21.38 | 21.69 | 20.40 | 20.47 | -0.195% | 2,719,749 | +124.573% | |
| 2025-04-22 | 20.23 | 20.68 | 19.81 | 20.51 | +2.601% | 3,129,057 | +124.135% | |
| 2025-04-21 | 19.22 | 20.08 | 19.06 | 19.99 | +0.452% | 2,986,609 | +129.965% | |
| 2025-04-17 | 19.64 | 20.01 | 19.56 | 19.90 | +1.842% | 1,468,159 | +131.005% | |
| 2025-04-16 | 20.21 | 20.25 | 19.41 | 19.54 | -3.506% | 1,174,052 | +135.261% | |
| 2025-04-15 | 20.84 | 21.24 | 20.02 | 20.25 | -3.617% | 1,716,858 | +127.012% | |
| 2025-04-14 | 21.41 | 21.61 | 20.49 | 21.01 | 0.000% | 1,902,106 | +118.801% |