VIRC
Virco Mfg. Corporation
stockNASDAQ
At CloseNov 12, 2026 3:59:47 PM EST
6.40USD+0.629%(+0.04)2,312
After-hoursNov 12, 2026 4:00:30 PM EST
6.36USD-0.625%(-0.04)
VIRC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-12 | 6.3800 | 6.4100 | 6.3101 | 6.3600 | -0.780% | 10,811 | 0.000% | |
| 2026-11-11 | 6.2500 | 6.4100 | 6.2500 | 6.4100 | +2.560% | 11,832 | -0.780% | |
| 2026-11-10 | 6.3550 | 6.3550 | 6.2500 | 6.2500 | -1.730% | 16,914 | +1.760% | |
| 2026-11-09 | 6.2000 | 6.3600 | 6.2000 | 6.3600 | +2.581% | 29,093 | 0.000% | |
| 2026-11-06 | 6.0900 | 6.3100 | 6.0400 | 6.2000 | +3.853% | 22,513 | +2.581% | |
| 2026-11-05 | 6.2100 | 6.3200 | 5.9200 | 5.9700 | -3.865% | 15,567 | +6.533% | |
| 2026-11-04 | 6.2100 | 6.3050 | 6.1400 | 6.2100 | +1.140% | 52,865 | +2.415% | |
| 2026-11-03 | 6.2100 | 6.3050 | 6.1400 | 6.1400 | -1.127% | 31,908 | +3.583% | |
| 2026-11-02 | 6.1600 | 6.4850 | 6.1000 | 6.2100 | +0.161% | 30,316 | +2.415% | |
| 2026-10-30 | 6.2100 | 6.2300 | 6.1950 | 6.2000 | -0.482% | 11,020 | +2.581% | |
| 2026-10-29 | 6.2700 | 6.2950 | 6.2300 | 6.2300 | -0.796% | 6,090 | +2.087% | |
| 2026-10-28 | 6.1900 | 6.2800 | 6.1600 | 6.2800 | +1.948% | 13,349 | +1.274% | |
| 2026-10-27 | 6.2800 | 6.2800 | 6.0900 | 6.1600 | -0.645% | 75,460 | +3.247% | |
| 2026-10-26 | 6.2100 | 6.2300 | 6.1800 | 6.2000 | -1.431% | 11,528 | +2.581% | |
| 2026-10-23 | 6.2450 | 6.2900 | 6.2050 | 6.2900 | +0.319% | 12,856 | +1.113% | |
| 2026-10-22 | 6.3100 | 6.3100 | 6.1400 | 6.2700 | -2.031% | 31,173 | +1.435% | |
| 2026-10-21 | 6.4000 | 6.4050 | 6.3601 | 6.4000 | -0.312% | 11,490 | -0.625% | |
| 2026-10-20 | 6.4000 | 6.4700 | 6.4000 | 6.4200 | +0.312% | 7,003 | -0.935% | |
| 2026-10-19 | 6.4200 | 6.4440 | 6.4000 | 6.4000 | -1.082% | 4,643 | -0.625% | |
| 2026-10-16 | 6.2022 | 6.5200 | 6.2022 | 6.4700 | +3.190% | 14,890 | -1.700% | |
| 2026-10-15 | 6.4300 | 6.4300 | 6.2450 | 6.2700 | -2.488% | 31,431 | +1.435% | |
| 2026-10-14 | 6.4900 | 6.5250 | 6.4200 | 6.4300 | -1.077% | 69,539 | -1.089% | |
| 2026-10-13 | 6.5000 | 6.5200 | 6.4800 | 6.5000 | 0.000% | 8,973 | -2.154% | |
| 2026-10-12 | 6.4350 | 6.5300 | 6.4350 | 6.5000 | +0.309% | 10,166 | -2.154% | |
| 2026-10-09 | 6.5400 | 6.5600 | 6.4700 | 6.4800 | -0.308% | 6,150 | -1.852% | |
| 2026-10-08 | 6.4400 | 6.5450 | 6.4000 | 6.5000 | -0.154% | 30,674 | -2.154% | |
| 2026-10-07 | 6.5900 | 6.6100 | 6.4700 | 6.5100 | -1.364% | 17,999 | -2.304% | |
| 2026-10-06 | 6.8500 | 6.8550 | 6.5650 | 6.6000 | -2.798% | 22,270 | -3.636% | |
| 2026-10-05 | 6.5900 | 7.0000 | 6.5450 | 6.7900 | +4.301% | 38,081 | -6.333% | |
| 2026-10-02 | 6.5000 | 6.6400 | 6.5000 | 6.5100 | -0.611% | 10,030 | -2.304% | |
| 2026-10-01 | 6.4900 | 6.5750 | 6.4200 | 6.5500 | +0.460% | 25,031 | -2.901% | |
| 2026-09-30 | 6.4950 | 6.5800 | 6.4700 | 6.5200 | +0.308% | 23,122 | -2.454% | |
| 2026-09-29 | 6.5000 | 6.5300 | 6.4800 | 6.5000 | 0.000% | 8,355 | -2.154% | |
| 2026-09-28 | 6.4300 | 6.5700 | 6.4000 | 6.5000 | 0.000% | 15,227 | -2.154% | |
| 2026-09-25 | 6.5100 | 6.5500 | 6.4701 | 6.5000 | -0.915% | 20,356 | -2.154% | |
| 2026-09-24 | 6.5600 | 6.5700 | 6.5000 | 6.5600 | -0.152% | 9,860 | -3.049% | |
| 2026-09-23 | 6.6400 | 6.7000 | 6.5100 | 6.5700 | -1.647% | 16,503 | -3.196% | |
| 2026-09-22 | 6.5300 | 6.8700 | 6.5300 | 6.6800 | +2.297% | 57,739 | -4.790% | |
| 2026-09-21 | 6.2900 | 6.5800 | 6.2400 | 6.5300 | +4.647% | 19,380 | -2.603% | |
| 2026-09-18 | 6.2600 | 6.2800 | 6.2000 | 6.2400 | -0.478% | 6,678 | +1.923% | Div $0.025 |
| 2026-09-17 | 6.1900 | 6.4900 | 6.1700 | 6.2700 | +1.621% | 16,184 | +1.435% | |
| 2026-09-16 | 6.1800 | 6.2200 | 6.1300 | 6.1700 | -0.162% | 62,879 | +3.079% | |
| 2026-09-15 | 6.1000 | 6.3099 | 6.0950 | 6.1800 | +1.311% | 51,635 | +2.913% | |
| 2026-09-14 | 6.2000 | 6.2200 | 6.0850 | 6.1000 | -1.613% | 27,509 | +4.262% | |
| 2026-09-11 | 6.1600 | 6.2000 | 6.1100 | 6.2000 | +0.813% | 18,796 | +2.581% | |
| 2026-09-10 | 6.2900 | 6.2900 | 5.9800 | 6.1500 | -2.226% | 20,329 | +3.415% | |
| 2026-09-09 | 6.1100 | 6.4200 | 6.1100 | 6.2900 | +2.946% | 35,402 | +1.113% | |
| 2026-09-08 | 6.5200 | 6.5200 | 6.1100 | 6.1100 | -6.288% | 16,803 | +4.092% | |
| 2026-09-04 | 6.1400 | 6.5200 | 5.9720 | 6.5200 | +7.769% | 87,469 | -2.454% | |
| 2026-09-03 | 6.0100 | 6.0800 | 6.0000 | 6.0500 | +0.666% | 13,377 | +5.124% | |
| 2026-09-02 | 6.0000 | 6.0400 | 5.9850 | 6.0100 | -0.825% | 25,050 | +5.824% | |
| 2026-09-01 | 6.0000 | 6.0600 | 5.9101 | 6.0600 | +1.000% | 19,933 | +4.950% | |
| 2026-08-31 | 5.8700 | 6.0400 | 5.8700 | 6.0000 | +1.523% | 11,470 | +6.000% | |
| 2026-08-28 | 5.9800 | 5.9800 | 5.8900 | 5.9100 | -1.171% | 4,422 | +7.614% | |
| 2026-08-27 | 6.0500 | 6.0500 | 5.9600 | 5.9800 | -1.483% | 33,980 | +6.355% | |
| 2026-08-26 | 5.9800 | 6.1072 | 5.9800 | 6.0700 | +1.675% | 16,381 | +4.778% | |
| 2026-08-25 | 5.9500 | 6.0350 | 5.9500 | 5.9700 | -0.334% | 8,542 | +6.533% | |
| 2026-08-24 | 5.9100 | 6.0400 | 5.9100 | 5.9900 | +0.842% | 12,752 | +6.177% | |
| 2026-08-21 | 5.8900 | 5.9400 | 5.8700 | 5.9400 | +0.849% | 6,464 | +7.071% | |
| 2026-08-20 | 5.8800 | 6.0000 | 5.8500 | 5.8900 | -0.169% | 15,705 | +7.980% | |
| 2026-08-19 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -0.169% | 8,422 | +7.797% | |
| 2026-08-18 | 5.9500 | 6.0300 | 5.9100 | 5.9100 | -0.672% | 16,246 | +7.614% | |
| 2026-08-17 | 5.9746 | 6.0614 | 5.9500 | 5.9500 | -1.653% | 5,133 | +6.891% | |
| 2026-08-14 | 6.1500 | 6.1500 | 5.9700 | 6.0500 | -2.104% | 24,277 | +5.124% | |
| 2026-08-13 | 6.0900 | 6.2000 | 6.0350 | 6.1800 | +1.812% | 18,184 | +2.913% | |
| 2026-08-12 | 5.8900 | 6.1500 | 5.8500 | 6.0700 | +3.584% | 30,795 | +4.778% | |
| 2026-08-11 | 5.9500 | 5.9500 | 5.8400 | 5.8600 | -1.513% | 36,322 | +8.532% | |
| 2026-08-10 | 6.1100 | 6.1200 | 5.9500 | 5.9500 | -2.778% | 23,163 | +6.891% | |
| 2026-08-07 | 6.0500 | 6.1400 | 5.9900 | 6.1200 | +1.157% | 10,472 | +3.922% | |
| 2026-08-06 | 6.0700 | 6.0700 | 6.0150 | 6.0500 | -0.329% | 19,056 | +5.124% | |
| 2026-08-05 | 6.0700 | 6.1300 | 6.0300 | 6.0700 | -0.655% | 13,789 | +4.778% | |
| 2026-08-04 | 6.1600 | 6.2100 | 6.0950 | 6.1100 | -0.650% | 20,192 | +4.092% | |
| 2026-08-03 | 6.0600 | 6.1700 | 6.0500 | 6.1500 | +1.653% | 14,863 | +3.415% | |
| 2026-07-31 | 6.0000 | 6.0800 | 5.8950 | 6.0500 | +0.833% | 95,897 | +5.124% | |
| 2026-07-30 | 6.0200 | 6.0200 | 5.7900 | 6.0000 | -0.498% | 87,128 | +6.000% | |
| 2026-07-29 | 6.0100 | 6.0637 | 5.9700 | 6.0300 | +0.166% | 31,112 | +5.473% | |
| 2026-07-28 | 6.0400 | 6.1550 | 5.9700 | 6.0200 | -0.331% | 20,235 | +5.648% | |
| 2026-07-27 | 6.0100 | 6.1200 | 5.9800 | 6.0400 | +0.667% | 31,357 | +5.298% | |
| 2026-07-24 | 6.0800 | 6.0800 | 5.9900 | 6.0000 | -1.316% | 12,392 | +6.000% | |
| 2026-07-23 | 6.0200 | 6.1300 | 5.9200 | 6.0800 | +0.997% | 48,819 | +4.605% | |
| 2026-07-22 | 5.9400 | 6.1100 | 5.9400 | 6.0200 | +1.007% | 42,227 | +5.648% | |
| 2026-07-21 | 6.0700 | 6.1093 | 5.9500 | 5.9600 | -2.135% | 40,417 | +6.711% | |
| 2026-07-20 | 6.1700 | 6.1700 | 6.0500 | 6.0900 | -1.297% | 21,551 | +4.433% | |
| 2026-07-17 | 6.1700 | 6.1850 | 6.0200 | 6.1700 | +1.815% | 26,531 | +3.079% | |
| 2026-07-16 | 6.0500 | 6.1200 | 6.0000 | 6.0600 | +0.165% | 21,467 | +4.950% | |
| 2026-07-15 | 6.0400 | 6.1150 | 5.9700 | 6.0500 | +0.166% | 40,849 | +5.124% | |
| 2026-07-14 | 6.1300 | 6.1300 | 6.0400 | 6.0400 | -1.948% | 11,286 | +5.298% | |
| 2026-07-13 | 6.3400 | 6.4100 | 6.1300 | 6.1600 | -3.145% | 28,217 | +3.247% | |
| 2026-07-10 | 6.2000 | 6.3700 | 6.1500 | 6.3600 | +4.262% | 52,320 | 0.000% | |
| 2026-07-09 | 6.0300 | 6.1400 | 6.0158 | 6.1000 | +0.660% | 17,930 | +4.262% | |
| 2026-07-08 | 6.0600 | 6.0877 | 5.9550 | 6.0600 | -0.493% | 47,136 | +4.950% | |
| 2026-07-07 | 6.3500 | 6.4200 | 6.0700 | 6.0900 | -4.094% | 49,002 | +4.433% | |
| 2026-07-06 | 6.2900 | 6.4300 | 6.2800 | 6.3500 | +0.316% | 40,704 | +0.157% | |
| 2026-07-02 | 6.4900 | 6.5050 | 6.2700 | 6.3300 | -2.465% | 31,728 | +0.474% | |
| 2026-07-01 | 6.1400 | 6.5000 | 6.1100 | 6.4900 | +5.700% | 86,816 | -2.003% | |
| 2026-06-30 | 6.1300 | 6.2150 | 6.1000 | 6.1400 | -0.325% | 71,045 | +3.583% | |
| 2026-06-29 | 6.2500 | 6.3600 | 6.0000 | 6.1600 | -0.965% | 83,682 | +3.247% | |
| 2026-06-26 | 6.6500 | 6.7750 | 6.1400 | 6.2200 | -6.747% | 1,490,959 | +2.251% | |
| 2026-06-25 | 6.7300 | 6.8100 | 6.4350 | 6.6700 | -1.185% | 64,536 | -4.648% | |
| 2026-06-24 | 6.2100 | 6.8500 | 6.1050 | 6.7500 | +9.400% | 130,751 | -5.778% | |
| 2026-06-23 | 6.1100 | 6.2150 | 6.0700 | 6.1700 | +0.982% | 41,196 | +3.079% | |
| 2026-06-22 | 6.0900 | 6.3500 | 6.0800 | 6.1100 | -0.163% | 58,097 | +4.092% | |
| 2026-06-18 | 6.1500 | 6.2700 | 6.0900 | 6.1200 | -0.163% | 73,392 | +3.922% | Div $0.025 |
| 2026-06-17 | 6.1900 | 6.2984 | 6.0700 | 6.1300 | -1.129% | 36,972 | +3.752% | |
| 2026-06-16 | 6.3300 | 6.4400 | 6.1850 | 6.2000 | -1.587% | 33,728 | +2.581% | |
| 2026-06-15 | 6.5000 | 6.6200 | 6.2700 | 6.3000 | -2.778% | 43,994 | +0.952% | |
| 2026-06-12 | 6.1500 | 6.5550 | 6.1300 | 6.4800 | +5.366% | 55,128 | -1.852% | |
| 2026-06-11 | 6.1000 | 6.3100 | 6.0200 | 6.1500 | +1.821% | 39,369 | +3.415% | |
| 2026-06-10 | 6.1700 | 6.2000 | 6.0400 | 6.0400 | -1.146% | 27,644 | +5.298% | |
| 2026-06-09 | 6.0500 | 6.1550 | 6.0000 | 6.1100 | +0.992% | 40,792 | +4.092% | |
| 2026-06-08 | 5.9350 | 6.1500 | 5.8600 | 6.0500 | +3.774% | 85,790 | +5.124% | |
| 2026-06-05 | 5.6100 | 6.1680 | 5.6100 | 5.8300 | +2.460% | 83,068 | +9.091% | |
| 2026-06-04 | 5.5300 | 5.6900 | 5.4500 | 5.6900 | +4.596% | 158,158 | +11.775% | |
| 2026-06-03 | 5.7500 | 5.7650 | 5.4400 | 5.4400 | -9.484% | 113,728 | +16.912% | |
| 2026-06-02 | 5.9500 | 6.1195 | 5.9500 | 6.0100 | +0.839% | 34,311 | +5.824% | |
| 2026-06-01 | 5.9900 | 6.0150 | 5.9000 | 5.9600 | -1.161% | 24,883 | +6.711% | |
| 2026-05-29 | 6.0100 | 6.1088 | 5.9550 | 6.0300 | -0.659% | 32,538 | +5.473% | |
| 2026-05-28 | 5.9800 | 6.0750 | 5.9600 | 6.0700 | +0.497% | 21,520 | +4.778% | |
| 2026-05-27 | 6.0000 | 6.0700 | 6.0000 | 6.0400 | +0.332% | 26,407 | +5.298% | |
| 2026-05-26 | 5.9600 | 6.0600 | 5.8500 | 6.0200 | +0.669% | 68,473 | +5.648% | |
| 2026-05-22 | 6.1000 | 6.1150 | 5.9600 | 5.9800 | -1.967% | 22,453 | +6.355% | |
| 2026-05-21 | 5.8700 | 6.1000 | 5.8600 | 6.1000 | +2.867% | 35,242 | +4.262% | |
| 2026-05-20 | 5.8900 | 6.0000 | 5.8900 | 5.9300 | 0.000% | 50,194 | +7.251% | |
| 2026-05-19 | 5.9500 | 6.0500 | 5.9300 | 5.9300 | -1.495% | 32,334 | +7.251% | |
| 2026-05-18 | 6.0050 | 6.1250 | 6.0000 | 6.0200 | -0.166% | 18,812 | +5.648% | |
| 2026-05-15 | 5.9700 | 6.1100 | 5.9500 | 6.0300 | +0.333% | 110,964 | +5.473% | |
| 2026-05-14 | 6.0500 | 6.1700 | 5.9600 | 6.0100 | -0.332% | 38,014 | +5.824% | |
| 2026-05-13 | 5.9700 | 6.1300 | 5.9700 | 6.0300 | 0.000% | 41,137 | +5.473% | |
| 2026-05-12 | 6.1000 | 6.1553 | 6.0100 | 6.0300 | -1.148% | 18,736 | +5.473% | |
| 2026-05-11 | 6.0400 | 6.1400 | 5.9700 | 6.1000 | +0.660% | 27,340 | +4.262% | |
| 2026-05-08 | 6.1700 | 6.2460 | 6.0400 | 6.0600 | -1.783% | 13,140 | +4.950% | |
| 2026-05-07 | 6.0200 | 6.2106 | 6.0200 | 6.1700 | +1.647% | 14,643 | +3.079% | |
| 2026-05-06 | 6.0700 | 6.1200 | 6.0000 | 6.0700 | -0.492% | 28,523 | +4.778% | |
| 2026-05-05 | 6.0000 | 6.1200 | 5.9850 | 6.1000 | +1.667% | 21,843 | +4.262% | |
| 2026-05-04 | 6.0500 | 6.0550 | 5.9631 | 6.0000 | -0.990% | 48,150 | +6.000% | |
| 2026-05-01 | 6.0650 | 6.1100 | 6.0301 | 6.0600 | 0.000% | 11,939 | +4.950% | |
| 2026-04-30 | 6.0000 | 6.1200 | 6.0000 | 6.0600 | +0.165% | 37,884 | +4.950% | |
| 2026-04-29 | 6.1400 | 6.1400 | 5.9964 | 6.0500 | -1.786% | 28,020 | +5.124% | |
| 2026-04-28 | 6.0700 | 6.2300 | 6.0254 | 6.1600 | +1.483% | 23,709 | +3.247% | |
| 2026-04-27 | 6.0600 | 6.1100 | 6.0025 | 6.0700 | -0.655% | 37,908 | +4.778% | |
| 2026-04-24 | 6.0000 | 6.2790 | 6.0000 | 6.1100 | +1.159% | 21,031 | +4.092% | |
| 2026-04-23 | 6.0378 | 6.0900 | 5.9850 | 6.0400 | 0.000% | 38,334 | +5.298% | |
| 2026-04-22 | 6.0700 | 6.0700 | 5.9950 | 6.0400 | -0.821% | 32,486 | +5.298% | |
| 2026-04-21 | 6.2500 | 6.3050 | 6.0800 | 6.0900 | -1.932% | 28,252 | +4.433% | |
| 2026-04-20 | 6.3500 | 6.4544 | 6.0500 | 6.2100 | -2.512% | 61,749 | +2.415% | |
| 2026-04-17 | 6.2200 | 6.4500 | 6.1750 | 6.3700 | +4.085% | 73,675 | -0.157% | |
| 2026-04-16 | 6.1000 | 6.2300 | 6.0200 | 6.1200 | +0.493% | 92,560 | +3.922% | |
| 2026-04-15 | 6.0600 | 6.2200 | 5.9900 | 6.0900 | +0.495% | 50,322 | +4.433% | |
| 2026-04-14 | 5.9100 | 6.2300 | 5.9100 | 6.0600 | +3.590% | 36,469 | +4.950% | |
| 2026-04-13 | 5.5100 | 5.9300 | 5.4247 | 5.8500 | +4.093% | 53,326 | +8.718% | |
| 2026-04-10 | 5.5500 | 5.6200 | 5.4100 | 5.6200 | +1.812% | 31,253 | +13.167% | |
| 2026-04-09 | 5.6800 | 5.6800 | 5.3700 | 5.5200 | -2.817% | 33,586 | +15.217% | |
| 2026-04-08 | 5.5200 | 5.6800 | 5.1550 | 5.6800 | -5.333% | 135,280 | +11.972% | |
| 2026-04-07 | 6.0700 | 6.0700 | 5.9450 | 6.0000 | -2.280% | 35,279 | +6.000% | |
| 2026-04-06 | 6.1800 | 6.2600 | 6.0800 | 6.1400 | -0.325% | 33,085 | +3.583% | |
| 2026-04-02 | 6.1000 | 6.2000 | 5.9450 | 6.1600 | +0.489% | 21,803 | +3.247% | |
| 2026-04-01 | 6.1400 | 6.1400 | 6.0600 | 6.1300 | +0.163% | 25,302 | +3.752% | |
| 2026-03-31 | 6.3200 | 6.3200 | 6.0250 | 6.1200 | -2.392% | 19,490 | +3.922% | |
| 2026-03-30 | 6.2400 | 6.3200 | 6.2200 | 6.2700 | +0.642% | 30,534 | +1.435% | |
| 2026-03-27 | 6.2400 | 6.2770 | 6.1700 | 6.2300 | -1.111% | 18,716 | +2.087% | |
| 2026-03-26 | 6.0900 | 6.3400 | 6.0600 | 6.3000 | +3.279% | 33,171 | +0.952% | |
| 2026-03-25 | 6.1500 | 6.2400 | 6.0400 | 6.1000 | +0.660% | 26,338 | +4.262% | |
| 2026-03-24 | 6.0700 | 6.1300 | 6.0000 | 6.0600 | -1.303% | 33,714 | +4.950% | |
| 2026-03-23 | 6.0200 | 6.2600 | 5.9150 | 6.1400 | +3.892% | 35,511 | +3.583% | |
| 2026-03-20 | 5.9200 | 5.9300 | 5.7500 | 5.9100 | -0.337% | 69,016 | +7.614% | Div $0.025 |
| 2026-03-19 | 5.9600 | 6.1600 | 5.9200 | 5.9300 | -1.495% | 47,445 | +7.251% | |
| 2026-03-18 | 6.2200 | 6.2600 | 6.0200 | 6.0200 | -3.834% | 43,087 | +5.648% | |
| 2026-03-17 | 6.2500 | 6.3000 | 6.2126 | 6.2600 | -0.159% | 26,991 | +1.597% | |
| 2026-03-16 | 6.4000 | 6.4000 | 6.2300 | 6.2700 | -1.415% | 18,056 | +1.435% | |
| 2026-03-13 | 6.3200 | 6.4200 | 6.2000 | 6.3600 | +0.792% | 43,212 | 0.000% | |
| 2026-03-12 | 6.1700 | 6.3100 | 6.1100 | 6.3100 | +0.960% | 28,417 | +0.792% | |
| 2026-03-11 | 6.2400 | 6.3300 | 6.1950 | 6.2500 | 0.000% | 41,981 | +1.760% | |
| 2026-03-10 | 6.1400 | 6.3800 | 6.0600 | 6.2500 | +0.806% | 70,613 | +1.760% | |
| 2026-03-09 | 6.1200 | 6.2300 | 5.9400 | 6.2000 | -0.800% | 58,749 | +2.581% | |
| 2026-03-06 | 6.2100 | 6.2550 | 6.0900 | 6.2500 | -0.951% | 53,295 | +1.760% | |
| 2026-03-05 | 6.3600 | 6.3700 | 6.2100 | 6.3100 | +0.478% | 37,203 | +0.792% | |
| 2026-03-04 | 6.3400 | 6.3700 | 6.2377 | 6.2800 | +0.159% | 22,876 | +1.274% | |
| 2026-03-03 | 6.2500 | 6.2850 | 6.1000 | 6.2700 | -0.948% | 29,979 | +1.435% | |
| 2026-03-02 | 6.2600 | 6.3600 | 6.2600 | 6.3300 | -0.315% | 20,927 | +0.474% | |
| 2026-02-27 | 6.4100 | 6.4800 | 6.3300 | 6.3500 | -2.308% | 30,963 | +0.157% | |
| 2026-02-26 | 6.3700 | 6.5400 | 6.2701 | 6.5000 | +1.881% | 25,294 | -2.154% | |
| 2026-02-25 | 6.2100 | 6.4100 | 6.1900 | 6.3800 | +2.080% | 23,487 | -0.313% | |
| 2026-02-24 | 6.0700 | 6.2600 | 6.0550 | 6.2500 | +3.306% | 33,681 | +1.760% | |
| 2026-02-23 | 6.1300 | 6.1700 | 6.0500 | 6.0500 | -2.104% | 62,408 | +5.124% | |
| 2026-02-20 | 6.2700 | 6.3050 | 6.0756 | 6.1800 | -1.592% | 45,573 | +2.913% | |
| 2026-02-19 | 6.2800 | 6.3500 | 6.2150 | 6.2800 | 0.000% | 47,339 | +1.274% | |
| 2026-02-18 | 6.2900 | 6.3600 | 6.2400 | 6.2800 | 0.000% | 39,722 | +1.274% | |
| 2026-02-17 | 6.2900 | 6.3600 | 6.1900 | 6.2800 | -0.159% | 23,417 | +1.274% | |
| 2026-02-13 | 6.1950 | 6.3550 | 6.1911 | 6.2900 | +0.963% | 21,067 | +1.113% | |
| 2026-02-12 | 6.0900 | 6.2350 | 6.0850 | 6.2300 | +2.299% | 65,995 | +2.087% | |
| 2026-02-11 | 6.3500 | 6.3600 | 6.0000 | 6.0900 | -3.180% | 81,793 | +4.433% | |
| 2026-02-10 | 6.4474 | 6.5050 | 6.2900 | 6.2900 | -2.177% | 48,210 | +1.113% | |
| 2026-02-09 | 6.5300 | 6.5550 | 6.3700 | 6.4300 | -1.077% | 34,064 | -1.089% | |
| 2026-02-06 | 6.4900 | 6.5600 | 6.3900 | 6.5000 | +1.562% | 40,384 | -2.154% | |
| 2026-02-05 | 6.4900 | 6.5200 | 6.2800 | 6.4000 | -1.690% | 56,229 | -0.625% | |
| 2026-02-04 | 6.6700 | 6.7300 | 6.5000 | 6.5100 | -1.364% | 56,938 | -2.304% | |
| 2026-02-03 | 7.0000 | 7.0074 | 6.5100 | 6.6000 | -5.444% | 33,323 | -3.636% | |
| 2026-02-02 | 6.9500 | 7.1200 | 6.8900 | 6.9800 | -0.143% | 51,606 | -8.883% | |
| 2026-01-30 | 6.6179 | 7.0100 | 6.5800 | 6.9900 | +5.589% | 59,902 | -9.013% | |
| 2026-01-29 | 6.2900 | 6.6200 | 6.2900 | 6.6200 | +4.252% | 45,464 | -3.927% | |
| 2026-01-28 | 6.3500 | 6.3554 | 6.2800 | 6.3500 | 0.000% | 57,624 | +0.157% | |
| 2026-01-27 | 6.2400 | 6.4300 | 6.1200 | 6.3500 | +1.115% | 178,311 | +0.157% | |
| 2026-01-26 | 6.4100 | 6.4850 | 6.2800 | 6.2800 | -2.028% | 42,020 | +1.274% | |
| 2026-01-23 | 6.5300 | 6.5700 | 6.4100 | 6.4100 | -3.464% | 35,812 | -0.780% | |
| 2026-01-22 | 6.5200 | 6.7253 | 6.4700 | 6.6400 | +1.997% | 29,677 | -4.217% | |
| 2026-01-21 | 6.2100 | 6.5500 | 6.2100 | 6.5100 | +4.327% | 37,752 | -2.304% | |
| 2026-01-20 | 6.3500 | 6.3500 | 6.1700 | 6.2400 | -2.194% | 49,757 | +1.923% | |
| 2026-01-16 | 6.3800 | 6.4299 | 6.2800 | 6.3800 | +0.157% | 53,073 | -0.313% | |
| 2026-01-15 | 6.3500 | 6.4140 | 6.3001 | 6.3700 | +0.951% | 49,953 | -0.157% | |
| 2026-01-14 | 6.3200 | 6.4154 | 6.2200 | 6.3100 | -0.158% | 47,064 | +0.792% | |
| 2026-01-13 | 6.5100 | 6.5400 | 6.2800 | 6.3200 | -2.919% | 49,367 | +0.633% | |
| 2026-01-12 | 6.5700 | 6.6360 | 6.5000 | 6.5100 | -1.364% | 25,596 | -2.304% | |
| 2026-01-09 | 6.4900 | 6.6400 | 6.4900 | 6.6000 | +0.917% | 26,487 | -3.636% | |
| 2026-01-08 | 6.4600 | 6.5900 | 6.4600 | 6.5400 | +0.770% | 75,971 | -2.752% | |
| 2026-01-07 | 6.5500 | 6.5500 | 6.4500 | 6.4900 | -0.154% | 44,455 | -2.003% | |
| 2026-01-06 | 6.4200 | 6.5650 | 6.3600 | 6.5000 | +0.775% | 45,642 | -2.154% | |
| 2026-01-05 | 6.2600 | 6.5100 | 6.2600 | 6.4500 | +2.381% | 39,926 | -1.395% | |
| 2026-01-02 | 6.3600 | 6.4700 | 6.2000 | 6.3000 | -1.408% | 55,993 | +0.952% | |
| 2025-12-31 | 6.3800 | 6.4500 | 6.2800 | 6.3900 | +0.157% | 38,632 | -0.469% | |
| 2025-12-30 | 6.3100 | 6.4300 | 6.2600 | 6.3800 | +0.790% | 59,658 | -0.313% | |
| 2025-12-29 | 6.3000 | 6.3500 | 6.2500 | 6.3300 | -1.555% | 42,060 | +0.474% | |
| 2025-12-26 | 6.4000 | 6.4900 | 6.3500 | 6.4300 | +0.156% | 38,264 | -1.089% | |
| 2025-12-24 | 6.2900 | 6.4800 | 6.2900 | 6.4200 | +2.229% | 26,379 | -0.935% | |
| 2025-12-23 | 6.3000 | 6.3900 | 6.2500 | 6.2800 | -0.946% | 44,828 | +1.274% | |
| 2025-12-22 | 6.4000 | 6.4400 | 6.3000 | 6.3400 | -1.092% | 73,068 | +0.315% | |
| 2025-12-19 | 6.6300 | 6.6300 | 6.4000 | 6.4100 | -4.042% | 130,022 | -0.780% | Div $0.025 |
| 2025-12-18 | 6.6200 | 6.7100 | 6.5400 | 6.6800 | +1.985% | 51,814 | -4.790% | |
| 2025-12-17 | 6.5700 | 6.6200 | 6.3900 | 6.5500 | -0.908% | 40,205 | -2.901% | |
| 2025-12-16 | 6.5500 | 6.7100 | 6.3400 | 6.6100 | +0.916% | 82,619 | -3.782% | |
| 2025-12-15 | 6.7600 | 6.7650 | 6.5000 | 6.5500 | -2.675% | 74,948 | -2.901% | |
| 2025-12-12 | 6.8400 | 6.9250 | 6.6000 | 6.7300 | -2.038% | 58,936 | -5.498% | |
| 2025-12-11 | 6.8100 | 6.9300 | 6.6839 | 6.8700 | +1.627% | 206,476 | -7.424% | |
| 2025-12-10 | 6.8200 | 6.8850 | 6.6200 | 6.7600 | -2.029% | 99,745 | -5.917% | |
| 2025-12-09 | 6.8350 | 6.9200 | 6.7400 | 6.9000 | -0.217% | 42,448 | -7.826% | |
| 2025-12-08 | 6.0200 | 7.2311 | 6.0100 | 6.9150 | -6.046% | 83,312 | -8.026% | |
| 2025-12-05 | 7.3900 | 7.4400 | 7.2628 | 7.3600 | -1.075% | 34,742 | -13.587% | |
| 2025-12-04 | 7.3400 | 7.4600 | 7.2800 | 7.4400 | +1.087% | 42,929 | -14.516% | |
| 2025-12-03 | 7.2000 | 7.4000 | 7.1600 | 7.3600 | +3.662% | 41,576 | -13.587% | |
| 2025-12-02 | 7.1400 | 7.1400 | 6.9500 | 7.1000 | -0.560% | 21,694 | -10.423% | |
| 2025-12-01 | 6.9000 | 7.2799 | 6.9000 | 7.1400 | +1.420% | 33,630 | -10.924% | |
| 2025-11-28 | 6.9400 | 7.0400 | 6.9100 | 7.0400 | +1.441% | 16,454 | -9.659% | |
| 2025-11-26 | 6.9600 | 7.0200 | 6.8900 | 6.9400 | -1.280% | 32,948 | -8.357% | |
| 2025-11-25 | 6.8800 | 7.0300 | 6.8800 | 7.0300 | +1.884% | 23,443 | -9.531% | |
| 2025-11-24 | 6.8900 | 7.1250 | 6.8100 | 6.9000 | +0.364% | 59,245 | -7.826% | |
| 2025-11-21 | 6.4900 | 6.8900 | 6.4900 | 6.8750 | +5.932% | 39,860 | -7.491% | |
| 2025-11-20 | 6.6000 | 6.6595 | 6.4200 | 6.4900 | -0.460% | 55,658 | -2.003% | |
| 2025-11-19 | 6.5400 | 6.5450 | 6.4500 | 6.5200 | +0.308% | 45,295 | -2.454% | |
| 2025-11-18 | 6.6100 | 6.6100 | 6.4850 | 6.5000 | -1.515% | 54,167 | -2.154% | |
| 2025-11-17 | 6.8000 | 6.8350 | 6.5200 | 6.6000 | -4.899% | 85,662 | -3.636% | |
| 2025-11-14 | 7.0700 | 7.0700 | 6.8400 | 6.9400 | -2.254% | 31,716 | -8.357% | |
| 2025-11-13 | 7.0400 | 7.2500 | 7.0321 | 7.1000 | -0.281% | 36,843 | -10.423% | |
| 2025-11-12 | 7.2600 | 7.3203 | 7.0600 | 7.1200 | -1.521% | 35,307 | -10.674% | |
| 2025-11-11 | 7.1200 | 7.3100 | 7.1200 | 7.2300 | +2.263% | 43,867 | -12.033% | |
| 2025-11-10 | 6.8700 | 7.1400 | 6.7600 | 7.0700 | +3.514% | 63,841 | -10.042% | |
| 2025-11-07 | 6.7900 | 6.8650 | 6.7350 | 6.8300 | +0.147% | 37,254 | -6.881% | |
| 2025-11-06 | 6.9300 | 6.9400 | 6.7350 | 6.8200 | -2.152% | 57,281 | -6.745% | |
| 2025-11-05 | 7.0550 | 7.0550 | 6.8539 | 6.9700 | -0.571% | 37,686 | -8.752% | |
| 2025-11-04 | 7.2100 | 7.2400 | 6.7300 | 7.0100 | -3.709% | 129,483 | -9.272% | |
| 2025-11-03 | 7.3500 | 7.3500 | 7.1300 | 7.2800 | -0.546% | 66,911 | -12.637% | |
| 2025-10-31 | 7.2200 | 7.3500 | 7.1200 | 7.3200 | +0.826% | 86,357 | -13.115% | |
| 2025-10-30 | 7.2300 | 7.4200 | 7.0800 | 7.2600 | +0.415% | 73,793 | -12.397% | |
| 2025-10-29 | 7.4000 | 7.4100 | 7.1400 | 7.2300 | -2.297% | 84,412 | -12.033% | |
| 2025-10-28 | 7.4000 | 7.5000 | 7.3600 | 7.4000 | 0.000% | 40,395 | -14.054% | |
| 2025-10-27 | 7.5400 | 7.5500 | 7.3968 | 7.4000 | -0.937% | 47,345 | -14.054% | |
| 2025-10-24 | 7.5400 | 7.6100 | 7.3700 | 7.4700 | +0.268% | 35,267 | -14.859% | |
| 2025-10-23 | 7.3800 | 7.4700 | 7.3200 | 7.4500 | +0.812% | 35,128 | -14.631% | |
| 2025-10-22 | 7.3900 | 7.5000 | 7.3100 | 7.3900 | -0.135% | 57,628 | -13.938% | |
| 2025-10-21 | 7.4000 | 7.5907 | 7.3800 | 7.4000 | 0.000% | 67,942 | -14.054% | |
| 2025-10-20 | 7.3800 | 7.4800 | 7.3100 | 7.4000 | +1.370% | 83,276 | -14.054% | |
| 2025-10-17 | 7.0000 | 7.5000 | 7.0000 | 7.3000 | +4.286% | 108,728 | -12.877% | |
| 2025-10-16 | 6.9800 | 7.0974 | 6.8600 | 7.0000 | +0.287% | 111,528 | -9.143% | |
| 2025-10-15 | 7.0600 | 7.0600 | 6.7600 | 6.9800 | -0.286% | 77,856 | -8.883% | |
| 2025-10-14 | 6.6700 | 7.0500 | 6.6700 | 7.0000 | +3.858% | 80,007 | -9.143% | |
| 2025-10-13 | 6.8000 | 6.8600 | 6.6500 | 6.7400 | +0.747% | 114,151 | -5.638% | |
| 2025-10-10 | 6.8300 | 7.0500 | 6.6700 | 6.6900 | -1.906% | 74,417 | -4.933% | |
| 2025-10-09 | 7.0700 | 7.0700 | 6.7250 | 6.8200 | -3.536% | 83,744 | -6.745% | |
| 2025-10-08 | 6.9300 | 7.1200 | 6.8600 | 7.0700 | +2.020% | 55,819 | -10.042% | |
| 2025-10-07 | 7.2500 | 7.3399 | 6.9300 | 6.9300 | -4.149% | 79,062 | -8.225% | |
| 2025-10-06 | 7.4000 | 7.4600 | 7.1800 | 7.2300 | -2.953% | 119,195 | -12.033% | |
| 2025-10-03 | 7.3800 | 7.5600 | 7.3800 | 7.4500 | +0.676% | 62,377 | -14.631% | |
| 2025-10-02 | 7.5300 | 7.5300 | 7.3800 | 7.4000 | -2.116% | 53,323 | -14.054% | |
| 2025-10-01 | 7.6900 | 7.8250 | 7.5001 | 7.5600 | -2.452% | 111,840 | -15.873% | |
| 2025-09-30 | 7.7400 | 7.7700 | 7.6135 | 7.7500 | +0.129% | 62,600 | -17.935% | |
| 2025-09-29 | 7.8300 | 7.8300 | 7.7200 | 7.7400 | -0.769% | 60,232 | -17.829% | |
| 2025-09-26 | 7.8500 | 7.8600 | 7.7500 | 7.8000 | +0.257% | 41,165 | -18.462% | |
| 2025-09-25 | 7.7600 | 7.8900 | 7.7600 | 7.7800 | -0.256% | 51,103 | -18.252% | |
| 2025-09-24 | 7.8400 | 7.9500 | 7.7401 | 7.8000 | -0.763% | 53,927 | -18.462% | |
| 2025-09-23 | 7.9400 | 8.0178 | 7.8200 | 7.8600 | -0.758% | 92,972 | -19.084% | |
| 2025-09-22 | 7.9200 | 7.9500 | 7.7300 | 7.9200 | 0.000% | 115,398 | -19.697% | |
| 2025-09-19 | 8.0400 | 8.0450 | 7.8550 | 7.9200 | -2.222% | 136,983 | -19.697% | Div $0.025 |
| 2025-09-18 | 7.8700 | 8.1100 | 7.8500 | 8.1000 | +2.922% | 41,818 | -21.481% | |
| 2025-09-17 | 8.1000 | 8.2300 | 7.8170 | 7.8700 | -2.478% | 108,527 | -19.187% | |
| 2025-09-16 | 8.0200 | 8.2100 | 7.9800 | 8.0700 | +0.623% | 80,872 | -21.190% | |
| 2025-09-15 | 8.0500 | 8.1400 | 8.0100 | 8.0200 | +0.627% | 48,549 | -20.698% | |
| 2025-09-12 | 8.1500 | 8.2400 | 7.9700 | 7.9700 | -3.041% | 54,791 | -20.201% | |
| 2025-09-11 | 8.0200 | 8.2400 | 7.9900 | 8.2200 | +1.733% | 85,491 | -22.628% | |
| 2025-09-10 | 8.2200 | 8.2600 | 8.0800 | 8.0800 | -1.583% | 58,469 | -21.287% | |
| 2025-09-09 | 8.1900 | 8.3000 | 8.1800 | 8.2100 | +0.490% | 54,975 | -22.533% | |
| 2025-09-08 | 8.8300 | 8.8300 | 8.1000 | 8.1700 | -7.370% | 123,129 | -22.154% | |
| 2025-09-05 | 8.4200 | 8.9000 | 8.4200 | 8.8200 | +1.730% | 68,122 | -27.891% | |
| 2025-09-04 | 8.5500 | 8.7350 | 8.4300 | 8.6700 | +1.522% | 63,914 | -26.644% | |
| 2025-09-03 | 8.4800 | 8.6300 | 8.4201 | 8.5400 | +0.471% | 34,088 | -25.527% | |
| 2025-09-02 | 8.5100 | 8.5400 | 8.4200 | 8.5000 | -1.278% | 45,860 | -25.176% | |
| 2025-08-29 | 8.7200 | 8.7200 | 8.5450 | 8.6100 | -0.921% | 43,284 | -26.132% | |
| 2025-08-28 | 8.7000 | 8.7050 | 8.4800 | 8.6900 | +0.462% | 43,145 | -26.812% | |
| 2025-08-27 | 8.5700 | 8.7150 | 8.5300 | 8.6500 | +0.465% | 53,981 | -26.474% | |
| 2025-08-26 | 8.7200 | 8.8514 | 8.6000 | 8.6100 | -1.261% | 61,069 | -26.132% | |
| 2025-08-25 | 8.4700 | 9.0850 | 8.3800 | 8.7200 | +2.952% | 103,348 | -27.064% | |
| 2025-08-22 | 8.1000 | 8.5900 | 8.1000 | 8.4700 | +4.827% | 57,185 | -24.911% | |
| 2025-08-21 | 8.0800 | 8.1500 | 8.0000 | 8.0800 | 0.000% | 33,851 | -21.287% | |
| 2025-08-20 | 8.1400 | 8.2700 | 7.9101 | 8.0800 | -0.247% | 36,888 | -21.287% | |
| 2025-08-19 | 8.1000 | 8.3099 | 8.0300 | 8.1000 | +0.372% | 45,753 | -21.481% | |
| 2025-08-18 | 8.0100 | 8.1750 | 8.0100 | 8.0700 | 0.000% | 38,421 | -21.190% | |
| 2025-08-15 | 8.2800 | 8.3600 | 8.0700 | 8.0700 | -2.182% | 81,339 | -21.190% | |
| 2025-08-14 | 8.4200 | 8.4200 | 8.2200 | 8.2500 | -3.169% | 32,982 | -22.909% | |
| 2025-08-13 | 8.3700 | 8.6300 | 8.3700 | 8.5200 | +1.308% | 39,674 | -25.352% | |
| 2025-08-12 | 8.0900 | 8.4300 | 7.9700 | 8.4100 | +4.213% | 38,985 | -24.376% | |
| 2025-08-11 | 7.9700 | 8.1400 | 7.9122 | 8.0700 | +1.001% | 37,501 | -21.190% | |
| 2025-08-08 | 8.1300 | 8.1300 | 7.9400 | 7.9900 | -1.114% | 30,724 | -20.401% | |
| 2025-08-07 | 8.1700 | 8.2200 | 8.0250 | 8.0800 | +0.623% | 53,272 | -21.287% | |
| 2025-08-06 | 8.3000 | 8.3068 | 8.0200 | 8.0300 | -3.136% | 39,097 | -20.797% | |
| 2025-08-05 | 8.1000 | 8.2900 | 7.8201 | 8.2900 | +2.472% | 78,367 | -23.281% | |
| 2025-08-04 | 7.8600 | 8.1670 | 7.8500 | 8.0900 | +3.585% | 85,035 | -21.384% | |
| 2025-08-01 | 7.6200 | 7.9000 | 7.5500 | 7.8100 | +0.904% | 77,901 | -18.566% | |
| 2025-07-31 | 8.0200 | 8.1499 | 7.4650 | 7.7400 | -4.444% | 150,662 | -17.829% | |
| 2025-07-30 | 8.0000 | 8.2400 | 7.9700 | 8.1000 | +1.504% | 74,925 | -21.481% | |
| 2025-07-29 | 8.5200 | 8.5200 | 7.9200 | 7.9800 | -5.896% | 101,971 | -20.301% | |
| 2025-07-28 | 8.3200 | 8.5100 | 8.1233 | 8.4800 | +2.788% | 72,743 | -25.000% | |
| 2025-07-25 | 8.0700 | 8.2650 | 8.0100 | 8.2500 | +2.868% | 37,305 | -22.909% | |
| 2025-07-24 | 8.3100 | 8.3530 | 8.0100 | 8.0200 | -3.373% | 43,159 | -20.698% | |
| 2025-07-23 | 8.1600 | 8.3300 | 8.1300 | 8.3000 | +2.343% | 48,773 | -23.373% | |
| 2025-07-22 | 7.9100 | 8.2400 | 7.9100 | 8.1100 | +2.270% | 65,582 | -21.578% | |
| 2025-07-21 | 7.8600 | 8.0200 | 7.8200 | 7.9300 | +1.019% | 85,449 | -19.798% | |
| 2025-07-18 | 8.1800 | 8.1800 | 7.8300 | 7.8500 | -3.086% | 54,623 | -18.981% | |
| 2025-07-17 | 7.9200 | 8.2500 | 7.9200 | 8.1000 | +2.015% | 98,277 | -21.481% | |
| 2025-07-16 | 7.8900 | 8.0000 | 7.8200 | 7.9400 | +1.926% | 92,970 | -19.899% | |
| 2025-07-15 | 8.1600 | 8.2650 | 7.7900 | 7.7900 | -4.417% | 114,113 | -18.357% | |
| 2025-07-14 | 7.8700 | 8.2300 | 7.8300 | 8.1500 | +2.904% | 106,123 | -21.963% | |
| 2025-07-11 | 8.0100 | 8.0100 | 7.8600 | 7.9200 | -1.493% | 55,634 | -19.697% | |
| 2025-07-10 | 8.1900 | 8.2050 | 7.9600 | 8.0400 | -1.229% | 63,651 | -20.896% | |
| 2025-07-09 | 8.2200 | 8.2200 | 8.0008 | 8.1400 | -0.123% | 54,640 | -21.867% | |
| 2025-07-08 | 8.1400 | 8.2900 | 8.0210 | 8.1500 | +0.866% | 59,565 | -21.963% | |
| 2025-07-07 | 8.2200 | 8.3150 | 8.0700 | 8.0800 | -2.651% | 79,580 | -21.287% | |
| 2025-07-03 | 8.2200 | 8.4100 | 8.2200 | 8.3000 | +0.851% | 35,046 | -23.373% | |
| 2025-07-02 | 8.0800 | 8.2825 | 8.0500 | 8.2300 | +1.355% | 71,894 | -22.722% | |
| 2025-07-01 | 7.9300 | 8.2550 | 7.9100 | 8.1200 | +1.754% | 164,278 | -21.675% | |
| 2025-06-30 | 7.8700 | 8.0700 | 7.8250 | 7.9800 | +0.377% | 110,057 | -20.301% | |
| 2025-06-27 | 8.3300 | 8.3700 | 7.7900 | 7.9500 | -4.562% | 267,275 | -20.000% | |
| 2025-06-26 | 8.1500 | 8.3300 | 8.1100 | 8.3300 | +2.397% | 47,788 | -23.649% | |
| 2025-06-25 | 8.4600 | 8.4600 | 8.0617 | 8.1350 | -4.407% | 59,710 | -21.819% | |
| 2025-06-24 | 8.6700 | 8.7994 | 8.5000 | 8.5100 | -0.931% | 112,537 | -25.264% | |
| 2025-06-23 | 8.0000 | 8.5900 | 7.9500 | 8.5900 | +8.186% | 122,318 | -25.960% | |
| 2025-06-20 | 8.1600 | 8.1640 | 7.9000 | 7.9400 | -2.577% | 80,330 | -19.899% | Div $0.025 |
| 2025-06-18 | 8.1300 | 8.4250 | 8.1000 | 8.1500 | 0.000% | 43,727 | -21.963% | |
| 2025-06-17 | 7.8200 | 8.1900 | 7.8200 | 8.1500 | +3.295% | 45,894 | -21.963% | |
| 2025-06-16 | 7.9900 | 7.9900 | 7.7850 | 7.8900 | -0.379% | 67,958 | -19.392% | |
| 2025-06-13 | 8.1200 | 8.2600 | 7.8800 | 7.9200 | -4.000% | 55,341 | -19.697% | |
| 2025-06-12 | 8.1000 | 8.3000 | 8.0600 | 8.2500 | +1.227% | 46,849 | -22.909% | |
| 2025-06-11 | 8.7300 | 8.7300 | 8.1400 | 8.1500 | -5.671% | 65,513 | -21.963% | |
| 2025-06-10 | 8.5400 | 8.8300 | 8.4750 | 8.6400 | +2.370% | 108,632 | -26.389% | |
| 2025-06-09 | 8.3800 | 8.5300 | 8.0750 | 8.4400 | +0.716% | 137,017 | -24.645% | |
| 2025-06-06 | 8.2000 | 8.8800 | 8.1300 | 8.3800 | +2.071% | 138,820 | -24.105% | |
| 2025-06-05 | 8.3300 | 8.4400 | 8.1500 | 8.2100 | -1.381% | 35,421 | -22.533% | |
| 2025-06-04 | 8.2100 | 8.5500 | 8.2100 | 8.3250 | +1.524% | 39,937 | -23.604% | |
| 2025-06-03 | 8.1500 | 8.2950 | 8.0402 | 8.2000 | +0.613% | 51,723 | -22.439% | |
| 2025-06-02 | 8.3700 | 8.4500 | 8.1210 | 8.1500 | -3.092% | 49,883 | -21.963% | |
| 2025-05-30 | 8.1400 | 8.5200 | 8.1400 | 8.4100 | +2.938% | 60,831 | -24.376% | |
| 2025-05-29 | 8.1200 | 8.1700 | 8.0000 | 8.1700 | +1.114% | 33,614 | -22.154% | |
| 2025-05-28 | 8.2600 | 8.2900 | 8.0450 | 8.0800 | -2.179% | 32,593 | -21.287% | |
| 2025-05-27 | 8.3300 | 8.3300 | 8.1750 | 8.2600 | 0.000% | 37,849 | -23.002% |