VTRS
Viatris Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:41:01 PM EDT
17.67USD+0.369%(+0.07)3,882,993
17.66Bid17.67Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
17.82USD+1.250%(+0.22)
VTRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.8100 | 17.9100 | 17.4500 | 17.6700 | +0.398% | 3,882,993 | 0.000% | |
| 2026-10-02 | 17.5300 | 17.6500 | 17.3400 | 17.6000 | +0.802% | 7,526,177 | +0.398% | |
| 2026-10-01 | 17.6200 | 17.8350 | 17.4300 | 17.4600 | -1.467% | 9,038,826 | +1.203% | |
| 2026-09-30 | 18.1600 | 18.1700 | 17.7100 | 17.7200 | -2.208% | 11,806,881 | -0.282% | |
| 2026-09-29 | 18.2500 | 18.4300 | 17.8650 | 18.1200 | -0.821% | 13,858,064 | -2.483% | |
| 2026-09-28 | 17.7500 | 18.3700 | 17.5406 | 18.2700 | +2.468% | 12,377,188 | -3.284% | |
| 2026-09-25 | 17.5200 | 17.9750 | 17.3700 | 17.8300 | +2.354% | 10,152,782 | -0.897% | |
| 2026-09-24 | 17.0500 | 17.4500 | 17.0000 | 17.4200 | +1.752% | 13,744,671 | +1.435% | |
| 2026-09-23 | 17.2550 | 17.5950 | 16.9900 | 17.1200 | -0.349% | 6,868,588 | +3.213% | |
| 2026-09-22 | 17.1000 | 17.2300 | 16.9800 | 17.1800 | +0.468% | 5,238,439 | +2.852% | |
| 2026-09-21 | 16.9800 | 17.3500 | 16.8650 | 17.1000 | +0.885% | 6,935,045 | +3.333% | |
| 2026-09-18 | 17.1900 | 17.2000 | 16.9100 | 16.9500 | -1.051% | 15,646,116 | +4.248% | |
| 2026-09-17 | 17.1000 | 17.3050 | 17.0900 | 17.1300 | +0.646% | 7,018,579 | +3.152% | |
| 2026-09-16 | 16.7500 | 17.0500 | 16.6650 | 17.0200 | +2.222% | 8,644,933 | +3.819% | |
| 2026-09-15 | 16.6300 | 16.6700 | 16.3800 | 16.6500 | -0.060% | 6,844,872 | +6.126% | |
| 2026-09-14 | 16.6400 | 16.8466 | 16.4700 | 16.6600 | +0.909% | 7,027,353 | +6.062% | |
| 2026-09-11 | 16.5000 | 16.6500 | 16.3200 | 16.5100 | +0.794% | 12,174,065 | +7.026% | |
| 2026-09-10 | 16.5000 | 16.5100 | 16.1500 | 16.3800 | -0.727% | 9,014,881 | +7.875% | |
| 2026-09-09 | 16.7200 | 16.8400 | 16.4000 | 16.5000 | -0.662% | 6,510,510 | +7.091% | |
| 2026-09-08 | 16.6300 | 16.7650 | 16.4201 | 16.6100 | -1.600% | 4,394,623 | +6.382% | |
| 2026-09-04 | 16.8100 | 17.0200 | 16.6700 | 16.8800 | -0.354% | 5,732,791 | +4.680% | |
| 2026-09-03 | 17.2220 | 17.2800 | 16.8100 | 16.9400 | -0.878% | 8,032,034 | +4.309% | |
| 2026-09-02 | 16.7500 | 17.1300 | 16.7500 | 17.0900 | +2.766% | 7,834,481 | +3.394% | |
| 2026-09-01 | 16.6200 | 16.9100 | 16.5100 | 16.6300 | +0.727% | 6,527,493 | +6.254% | |
| 2026-08-31 | 16.2900 | 16.5800 | 16.1200 | 16.5100 | +1.040% | 12,669,710 | +7.026% | |
| 2026-08-28 | 16.9300 | 17.0100 | 16.2950 | 16.3400 | -3.256% | 6,218,656 | +8.140% | |
| 2026-08-27 | 16.7500 | 17.1000 | 16.6500 | 16.8900 | +0.237% | 6,464,666 | +4.618% | |
| 2026-08-26 | 16.7200 | 17.0650 | 16.6500 | 16.8500 | +0.778% | 7,402,328 | +4.866% | |
| 2026-08-25 | 16.5850 | 16.7400 | 16.4400 | 16.7200 | +1.088% | 8,331,642 | +5.682% | |
| 2026-08-24 | 16.2500 | 16.5800 | 16.1900 | 16.5400 | +1.348% | 4,980,492 | +6.832% | |
| 2026-08-21 | 16.0100 | 16.3700 | 15.9800 | 16.3200 | +1.241% | 6,494,519 | +8.272% | Div $0.120 |
| 2026-08-20 | 16.0680 | 16.2600 | 16.0400 | 16.1200 | -0.769% | 5,329,522 | +9.615% | |
| 2026-08-19 | 16.4200 | 16.5800 | 16.2300 | 16.2450 | +0.464% | 5,677,006 | +8.772% | |
| 2026-08-18 | 16.3600 | 16.5200 | 16.1650 | 16.1700 | -0.370% | 9,049,178 | +9.276% | |
| 2026-08-17 | 16.1200 | 16.3000 | 16.0900 | 16.2300 | 0.000% | 7,888,446 | +8.872% | |
| 2026-08-14 | 15.9020 | 16.2700 | 15.8800 | 16.2300 | +1.185% | 8,202,732 | +8.872% | |
| 2026-08-13 | 16.2800 | 16.3800 | 15.9900 | 16.0400 | -0.373% | 16,157,285 | +10.162% | |
| 2026-08-12 | 16.1600 | 16.3400 | 15.9800 | 16.1000 | -1.106% | 13,605,624 | +9.752% | |
| 2026-08-11 | 16.2600 | 16.5650 | 16.1350 | 16.2800 | 0.000% | 12,758,894 | +8.538% | |
| 2026-08-10 | 16.3020 | 16.7100 | 16.1300 | 16.2800 | -0.913% | 13,225,996 | +8.538% | |
| 2026-08-07 | 16.4800 | 16.7800 | 16.2000 | 16.4300 | +0.859% | 13,015,381 | +7.547% | |
| 2026-08-06 | 18.1500 | 18.3900 | 16.2200 | 16.2900 | -7.705% | 21,024,435 | +8.471% | |
| 2026-08-05 | 17.8000 | 17.8800 | 17.5500 | 17.6500 | -0.282% | 11,351,223 | +0.113% | |
| 2026-08-04 | 17.6600 | 17.7500 | 17.3700 | 17.7000 | +0.397% | 8,892,487 | -0.169% | |
| 2026-08-03 | 17.7400 | 17.7600 | 17.3100 | 17.6300 | +0.399% | 8,797,332 | +0.227% | |
| 2026-07-31 | 17.6500 | 17.6900 | 17.3750 | 17.5600 | -1.126% | 15,567,200 | +0.626% | |
| 2026-07-30 | 17.6300 | 17.7900 | 17.5000 | 17.7600 | -0.337% | 5,802,142 | -0.507% | |
| 2026-07-29 | 17.9550 | 18.0700 | 17.6700 | 17.8200 | -0.224% | 10,027,477 | -0.842% | |
| 2026-07-28 | 17.7500 | 17.9400 | 17.6400 | 17.8600 | +1.276% | 9,602,173 | -1.064% | |
| 2026-07-27 | 17.3500 | 17.7500 | 17.2800 | 17.6350 | +2.291% | 9,762,895 | +0.198% | |
| 2026-07-24 | 17.2800 | 17.4888 | 17.1950 | 17.2400 | -0.231% | 7,367,053 | +2.494% | |
| 2026-07-23 | 16.8750 | 17.2800 | 16.7550 | 17.2800 | +1.587% | 7,908,878 | +2.257% | |
| 2026-07-22 | 17.5700 | 17.5700 | 16.9000 | 17.0100 | -3.297% | 14,626,113 | +3.880% | |
| 2026-07-21 | 16.9600 | 17.6750 | 16.8300 | 17.5900 | +3.531% | 8,549,134 | +0.455% | |
| 2026-07-20 | 17.3850 | 17.5100 | 16.9650 | 16.9900 | -1.735% | 7,852,961 | +4.002% | |
| 2026-07-17 | 17.3400 | 17.6700 | 17.2300 | 17.2900 | -0.231% | 9,520,920 | +2.198% | |
| 2026-07-16 | 16.7980 | 17.3850 | 16.6500 | 17.3300 | +3.897% | 9,478,697 | +1.962% | |
| 2026-07-15 | 16.2600 | 16.7000 | 16.1300 | 16.6800 | +2.269% | 7,965,464 | +5.935% | |
| 2026-07-14 | 16.3200 | 16.4300 | 16.1200 | 16.3100 | -0.488% | 9,204,823 | +8.338% | |
| 2026-07-13 | 16.2850 | 16.5950 | 16.2200 | 16.3900 | +0.738% | 5,843,738 | +7.810% | |
| 2026-07-10 | 16.3400 | 16.3650 | 15.9500 | 16.2700 | -0.428% | 7,928,451 | +8.605% | |
| 2026-07-09 | 16.6800 | 16.9000 | 16.3300 | 16.3400 | -1.921% | 9,207,660 | +8.140% | |
| 2026-07-08 | 16.9400 | 16.9400 | 16.4250 | 16.6600 | -1.769% | 8,683,562 | +6.062% | |
| 2026-07-07 | 16.9600 | 17.1650 | 16.9100 | 16.9600 | +0.952% | 9,803,416 | +4.186% | |
| 2026-07-06 | 16.7000 | 16.9800 | 16.6100 | 16.8000 | +0.599% | 11,422,070 | +5.179% | |
| 2026-07-02 | 16.2800 | 16.7400 | 16.2700 | 16.7000 | +3.214% | 9,042,026 | +5.808% | |
| 2026-07-01 | 16.0300 | 16.3350 | 15.9200 | 16.1800 | +1.889% | 13,488,471 | +9.209% | |
| 2026-06-30 | 16.2600 | 16.2600 | 15.7950 | 15.8800 | -2.157% | 10,545,203 | +11.272% | |
| 2026-06-29 | 16.3550 | 16.5200 | 16.0850 | 16.2300 | -0.612% | 8,986,926 | +8.872% | |
| 2026-06-26 | 16.0500 | 16.4250 | 16.0250 | 16.3300 | +1.618% | 12,849,203 | +8.206% | |
| 2026-06-25 | 16.0000 | 16.3950 | 15.9600 | 16.0700 | +0.879% | 8,413,433 | +9.956% | |
| 2026-06-24 | 15.9000 | 16.0950 | 15.8100 | 15.9300 | +1.143% | 9,105,022 | +10.923% | |
| 2026-06-23 | 15.3200 | 15.8000 | 15.2200 | 15.7500 | +2.406% | 8,811,119 | +12.190% | |
| 2026-06-22 | 15.4450 | 15.5150 | 15.0700 | 15.3800 | +0.065% | 12,531,234 | +14.889% | |
| 2026-06-18 | 16.0600 | 16.1600 | 14.9400 | 15.3700 | -2.289% | 22,642,340 | +14.964% | |
| 2026-06-17 | 16.0400 | 16.2200 | 15.6400 | 15.7300 | -1.933% | 9,687,002 | +12.333% | |
| 2026-06-16 | 16.2500 | 16.4200 | 16.0100 | 16.0400 | -1.716% | 6,312,135 | +10.162% | |
| 2026-06-15 | 16.5400 | 16.6250 | 16.2900 | 16.3200 | -0.971% | 10,845,241 | +8.272% | |
| 2026-06-12 | 16.4700 | 16.6294 | 16.3250 | 16.4800 | +1.042% | 6,231,307 | +7.221% | |
| 2026-06-11 | 16.0000 | 16.3150 | 15.8900 | 16.3100 | +3.424% | 11,082,120 | +8.338% | |
| 2026-06-10 | 16.1900 | 16.2000 | 15.6950 | 15.7700 | -2.654% | 8,342,414 | +12.048% | |
| 2026-06-09 | 16.1300 | 16.4100 | 15.9300 | 16.2000 | +1.695% | 8,286,110 | +9.074% | |
| 2026-06-08 | 16.0500 | 16.1800 | 15.7850 | 15.9300 | +0.315% | 9,346,968 | +10.923% | |
| 2026-06-05 | 15.8700 | 16.1900 | 15.8600 | 15.8800 | -0.126% | 8,981,406 | +11.272% | |
| 2026-06-04 | 15.7000 | 15.9900 | 15.6400 | 15.9000 | +2.185% | 7,504,146 | +11.132% | |
| 2026-06-03 | 15.6800 | 15.7200 | 15.5000 | 15.5600 | -0.829% | 6,971,627 | +13.560% | |
| 2026-06-02 | 15.8700 | 15.9250 | 15.6000 | 15.6900 | -0.759% | 8,974,204 | +12.620% | |
| 2026-06-01 | 16.1700 | 16.1700 | 15.7300 | 15.8100 | -2.768% | 12,469,832 | +11.765% | |
| 2026-05-29 | 16.0600 | 16.3000 | 15.9000 | 16.2600 | +0.931% | 16,928,307 | +8.672% | |
| 2026-05-28 | 16.1750 | 16.2100 | 15.9600 | 16.1100 | -1.105% | 8,447,413 | +9.683% | |
| 2026-05-27 | 16.4300 | 16.4300 | 16.2100 | 16.2900 | +0.185% | 6,781,488 | +8.471% | |
| 2026-05-26 | 16.6600 | 16.7600 | 16.2100 | 16.2600 | -2.342% | 11,437,174 | +8.672% | |
| 2026-05-22 | 16.3900 | 16.6800 | 16.3900 | 16.6500 | +1.154% | 7,362,140 | +6.126% | Div $0.120 |
| 2026-05-21 | 16.5200 | 16.5450 | 16.2550 | 16.4600 | -0.784% | 8,169,500 | +7.351% | |
| 2026-05-20 | 16.2400 | 16.6400 | 16.2000 | 16.5900 | +2.597% | 12,345,888 | +6.510% | |
| 2026-05-19 | 16.3900 | 16.4500 | 16.0200 | 16.1700 | -2.000% | 14,097,031 | +9.276% | |
| 2026-05-18 | 16.5600 | 16.7100 | 16.4100 | 16.5000 | +0.121% | 10,008,916 | +7.091% | |
| 2026-05-15 | 17.1650 | 17.1700 | 16.4000 | 16.4800 | -4.519% | 9,829,351 | +7.221% | |
| 2026-05-14 | 17.4100 | 17.5300 | 17.1500 | 17.2600 | -0.633% | 7,842,218 | +2.375% | |
| 2026-05-13 | 17.1300 | 17.3900 | 16.9600 | 17.3700 | +1.165% | 14,317,224 | +1.727% | |
| 2026-05-12 | 16.9400 | 17.2000 | 16.6350 | 17.1700 | +1.478% | 12,267,773 | +2.912% | |
| 2026-05-11 | 17.3000 | 17.5050 | 16.7850 | 16.9200 | -1.456% | 14,119,500 | +4.433% | |
| 2026-05-08 | 17.3000 | 17.5300 | 16.6500 | 17.1700 | -1.265% | 20,242,689 | +2.912% | |
| 2026-05-07 | 16.7800 | 17.4500 | 16.3550 | 17.3900 | +9.028% | 34,754,321 | +1.610% | |
| 2026-05-06 | 15.7500 | 16.0700 | 15.5200 | 15.9500 | +2.771% | 22,503,561 | +10.784% | |
| 2026-05-05 | 14.8300 | 15.7150 | 14.8200 | 15.5200 | +2.105% | 17,435,970 | +13.853% | |
| 2026-05-04 | 14.9200 | 15.3650 | 14.9000 | 15.2000 | +1.064% | 11,595,543 | +16.250% | |
| 2026-05-01 | 14.9500 | 15.0758 | 14.7750 | 15.0400 | +0.669% | 7,362,787 | +17.487% | |
| 2026-04-30 | 15.0700 | 15.1650 | 14.8950 | 14.9400 | -0.200% | 12,302,138 | +18.273% | |
| 2026-04-29 | 14.8100 | 15.0900 | 14.7000 | 14.9700 | +1.012% | 12,111,125 | +18.036% | |
| 2026-04-28 | 14.8700 | 15.0500 | 14.6700 | 14.8200 | +0.068% | 10,903,547 | +19.231% | |
| 2026-04-27 | 14.5600 | 14.9400 | 14.5600 | 14.8100 | +1.508% | 6,991,957 | +19.311% | |
| 2026-04-24 | 14.7500 | 14.8200 | 14.4200 | 14.5900 | -1.085% | 14,565,966 | +21.110% | |
| 2026-04-23 | 14.6900 | 14.7800 | 14.4800 | 14.7500 | +1.584% | 10,103,330 | +19.797% | |
| 2026-04-22 | 14.8100 | 14.8500 | 14.3600 | 14.5200 | -1.426% | 8,881,030 | +21.694% | |
| 2026-04-21 | 14.8200 | 15.0000 | 14.6200 | 14.7300 | -0.941% | 11,973,093 | +19.959% | |
| 2026-04-20 | 14.5900 | 15.2150 | 14.5600 | 14.8700 | +1.294% | 12,792,792 | +18.830% | |
| 2026-04-17 | 14.0600 | 14.7400 | 14.0600 | 14.6800 | +4.782% | 11,769,673 | +20.368% | |
| 2026-04-16 | 13.8000 | 14.0200 | 13.6700 | 14.0100 | +1.082% | 9,422,503 | +26.124% | |
| 2026-04-15 | 13.9300 | 13.9950 | 13.7800 | 13.8600 | -0.359% | 7,078,313 | +27.489% | |
| 2026-04-14 | 13.8700 | 13.9950 | 13.7100 | 13.9100 | +0.578% | 6,443,898 | +27.031% | |
| 2026-04-13 | 13.3800 | 13.8550 | 13.3650 | 13.8300 | +2.673% | 7,802,864 | +27.766% | |
| 2026-04-10 | 13.7400 | 13.7850 | 13.4500 | 13.4700 | -1.029% | 6,539,023 | +31.180% | |
| 2026-04-09 | 13.4600 | 13.6400 | 13.3800 | 13.6100 | +0.295% | 5,738,302 | +29.831% | |
| 2026-04-08 | 13.5000 | 13.6600 | 13.4000 | 13.5700 | +3.116% | 6,629,402 | +30.214% | |
| 2026-04-07 | 13.3200 | 13.3900 | 13.1200 | 13.1600 | -1.864% | 11,621,406 | +34.271% | |
| 2026-04-06 | 13.3300 | 13.4250 | 13.2500 | 13.4100 | -0.223% | 8,617,687 | +31.767% | |
| 2026-04-02 | 13.3100 | 13.6500 | 13.2800 | 13.4400 | -1.394% | 5,921,065 | +31.473% | |
| 2026-04-01 | 13.6000 | 13.7600 | 13.5600 | 13.6300 | +0.888% | 9,601,515 | +29.640% | |
| 2026-03-31 | 13.1600 | 13.5600 | 13.1150 | 13.5100 | +4.244% | 9,613,547 | +30.792% | |
| 2026-03-30 | 13.2000 | 13.2450 | 12.8700 | 12.9600 | -0.690% | 7,459,073 | +36.343% | |
| 2026-03-27 | 13.3600 | 13.3900 | 13.0300 | 13.0500 | -2.393% | 4,995,320 | +35.402% | |
| 2026-03-26 | 13.4500 | 13.5950 | 13.3250 | 13.3700 | -0.963% | 4,706,847 | +32.162% | |
| 2026-03-25 | 13.4800 | 13.6900 | 13.4700 | 13.5000 | +1.048% | 5,750,966 | +30.889% | |
| 2026-03-24 | 13.2100 | 13.4850 | 13.1100 | 13.3600 | +0.527% | 7,651,646 | +32.260% | |
| 2026-03-23 | 13.3900 | 13.4700 | 13.2000 | 13.2900 | +0.682% | 10,566,775 | +32.957% | |
| 2026-03-20 | 13.5400 | 13.6100 | 13.0500 | 13.2000 | -2.222% | 23,197,748 | +33.864% | |
| 2026-03-19 | 13.7500 | 13.8800 | 13.1200 | 13.5000 | -1.747% | 11,619,613 | +30.889% | |
| 2026-03-18 | 13.7000 | 13.8800 | 13.6600 | 13.7400 | -0.435% | 8,903,201 | +28.603% | |
| 2026-03-17 | 13.6300 | 13.9350 | 13.6100 | 13.8000 | +2.147% | 11,747,516 | +28.043% | |
| 2026-03-16 | 13.6600 | 13.7700 | 13.4450 | 13.5100 | 0.000% | 11,968,723 | +30.792% | |
| 2026-03-13 | 13.8900 | 13.9700 | 13.4800 | 13.5100 | -2.101% | 8,966,752 | +30.792% | |
| 2026-03-12 | 13.7700 | 13.9250 | 13.6200 | 13.8000 | -1.217% | 13,426,732 | +28.043% | |
| 2026-03-11 | 14.0400 | 14.2800 | 13.9350 | 13.9700 | -0.781% | 14,868,047 | +26.485% | |
| 2026-03-10 | 14.1700 | 14.5150 | 14.0500 | 14.0800 | -0.985% | 8,863,929 | +25.497% | |
| 2026-03-09 | 13.8600 | 14.2900 | 13.7950 | 14.2200 | +0.424% | 8,863,382 | +24.262% | Div $0.120 |
| 2026-03-06 | 14.1900 | 14.3900 | 13.9850 | 14.1600 | -2.546% | 10,821,282 | +24.788% | |
| 2026-03-05 | 14.4900 | 14.7207 | 14.4100 | 14.5300 | -1.224% | 9,547,944 | +21.610% | |
| 2026-03-04 | 14.8900 | 14.9700 | 14.6600 | 14.7100 | -1.209% | 12,586,916 | +20.122% | |
| 2026-03-03 | 15.0500 | 15.2300 | 14.7200 | 14.8900 | -5.159% | 14,563,152 | +18.670% | |
| 2026-03-02 | 14.9300 | 15.7650 | 14.7900 | 15.7000 | +5.157% | 13,811,441 | +12.548% | |
| 2026-02-27 | 15.1600 | 15.4955 | 14.8450 | 14.9300 | -2.098% | 22,028,487 | +18.352% | |
| 2026-02-26 | 16.0900 | 16.4700 | 15.1400 | 15.2500 | -5.162% | 21,195,475 | +15.869% | |
| 2026-02-25 | 16.1900 | 16.4700 | 15.9550 | 16.0800 | +0.093% | 9,405,640 | +9.888% | |
| 2026-02-24 | 16.0400 | 16.4300 | 15.9800 | 16.0650 | +0.721% | 14,805,629 | +9.991% | |
| 2026-02-23 | 15.8600 | 16.0650 | 15.7900 | 15.9500 | +0.188% | 9,657,483 | +10.784% | |
| 2026-02-20 | 15.9500 | 16.0000 | 15.7650 | 15.9200 | -0.375% | 9,373,424 | +10.992% | |
| 2026-02-19 | 15.9900 | 16.0700 | 15.7300 | 15.9800 | -0.436% | 6,422,452 | +10.576% | |
| 2026-02-18 | 15.6900 | 16.0700 | 15.5950 | 16.0500 | +1.970% | 11,019,106 | +10.093% | |
| 2026-02-17 | 15.8000 | 15.9900 | 15.5850 | 15.7400 | -0.190% | 8,603,755 | +12.262% | |
| 2026-02-13 | 15.8900 | 16.0000 | 15.7000 | 15.7700 | -0.127% | 7,464,254 | +12.048% | |
| 2026-02-12 | 16.0900 | 16.3000 | 15.7200 | 15.7900 | -2.108% | 11,458,295 | +11.906% | |
| 2026-02-11 | 16.0000 | 16.1800 | 15.8650 | 16.1300 | +1.129% | 10,344,859 | +9.547% | |
| 2026-02-10 | 15.5300 | 16.0350 | 15.4700 | 15.9500 | +2.506% | 17,367,498 | +10.784% | |
| 2026-02-09 | 14.7550 | 15.6000 | 14.6600 | 15.5600 | +6.722% | 19,836,089 | +13.560% | |
| 2026-02-06 | 14.2400 | 14.6000 | 14.1000 | 14.5800 | +1.674% | 8,459,267 | +21.193% | |
| 2026-02-05 | 14.2700 | 14.4400 | 14.2200 | 14.3400 | -0.139% | 7,620,921 | +23.222% | |
| 2026-02-04 | 13.8650 | 14.4950 | 13.8200 | 14.3600 | +4.971% | 14,861,460 | +23.050% | |
| 2026-02-03 | 13.7050 | 13.8700 | 13.5150 | 13.6800 | 0.000% | 8,939,618 | +29.167% | |
| 2026-02-02 | 13.0500 | 13.6800 | 13.0000 | 13.6800 | +4.507% | 10,130,653 | +29.167% | |
| 2026-01-30 | 13.0450 | 13.0950 | 12.9250 | 13.0900 | +0.153% | 10,287,237 | +34.989% | |
| 2026-01-29 | 12.9700 | 13.1800 | 12.9200 | 13.0700 | +0.771% | 5,550,585 | +35.195% | |
| 2026-01-28 | 13.1500 | 13.2500 | 12.9600 | 12.9700 | -1.143% | 5,884,306 | +36.237% | |
| 2026-01-27 | 13.1700 | 13.4100 | 13.1000 | 13.1200 | -0.380% | 7,156,799 | +34.680% | |
| 2026-01-26 | 13.2000 | 13.2650 | 13.1100 | 13.1700 | -0.303% | 6,322,227 | +34.169% | |
| 2026-01-23 | 13.1800 | 13.3000 | 13.1700 | 13.2100 | -0.227% | 6,940,969 | +33.762% | |
| 2026-01-22 | 13.0500 | 13.3100 | 13.0300 | 13.2400 | +1.456% | 6,401,502 | +33.459% | |
| 2026-01-21 | 12.7100 | 13.1800 | 12.7100 | 13.0500 | +3.081% | 7,794,075 | +35.402% | |
| 2026-01-20 | 12.7450 | 12.8550 | 12.5450 | 12.6600 | -1.555% | 7,355,411 | +39.573% | |
| 2026-01-16 | 13.0500 | 13.0800 | 12.7350 | 12.8600 | +0.156% | 8,759,668 | +37.403% | |
| 2026-01-15 | 13.0650 | 13.1100 | 12.6750 | 12.8400 | -2.357% | 9,183,989 | +37.617% | |
| 2026-01-14 | 13.3700 | 13.4900 | 13.0814 | 13.1500 | -1.645% | 10,324,372 | +34.373% | |
| 2026-01-13 | 12.6800 | 13.4000 | 12.5300 | 13.3700 | +5.442% | 15,571,113 | +32.162% | |
| 2026-01-12 | 12.7900 | 12.8500 | 12.6000 | 12.6800 | -0.627% | 6,048,244 | +39.353% | |
| 2026-01-09 | 12.6300 | 12.7900 | 12.5800 | 12.7600 | +1.270% | 10,053,628 | +38.480% | |
| 2026-01-08 | 12.3900 | 12.7250 | 12.3700 | 12.6000 | +1.124% | 9,552,363 | +40.238% | |
| 2026-01-07 | 12.5100 | 12.5850 | 12.3700 | 12.4600 | +0.484% | 9,213,316 | +41.814% | |
| 2026-01-06 | 12.3700 | 12.6750 | 12.3700 | 12.4000 | +0.243% | 10,571,952 | +42.500% | |
| 2026-01-05 | 12.4200 | 12.4300 | 12.1900 | 12.3700 | -0.722% | 10,448,357 | +42.846% | |
| 2026-01-02 | 12.5000 | 12.5400 | 12.2700 | 12.4600 | +0.080% | 6,821,216 | +41.814% | |
| 2025-12-31 | 12.5200 | 12.6200 | 12.4450 | 12.4500 | -0.718% | 7,058,841 | +41.928% | |
| 2025-12-30 | 12.3800 | 12.5800 | 12.3400 | 12.5400 | +1.374% | 6,922,217 | +40.909% | |
| 2025-12-29 | 12.2800 | 12.4500 | 12.2500 | 12.3700 | +0.406% | 5,514,437 | +42.846% | |
| 2025-12-26 | 12.2000 | 12.3600 | 12.2000 | 12.3200 | +0.654% | 4,135,942 | +43.425% | |
| 2025-12-24 | 12.0020 | 12.4900 | 12.0020 | 12.2400 | +1.830% | 4,234,072 | +44.363% | |
| 2025-12-23 | 12.0000 | 12.0300 | 11.9000 | 12.0200 | +0.083% | 7,874,934 | +47.005% | |
| 2025-12-22 | 11.8800 | 12.0350 | 11.8200 | 12.0100 | +0.671% | 7,933,648 | +47.127% | |
| 2025-12-19 | 11.9000 | 12.1300 | 11.7700 | 11.9300 | -0.084% | 29,005,659 | +48.114% | |
| 2025-12-18 | 11.6800 | 12.0300 | 11.5642 | 11.9400 | +2.051% | 15,323,395 | +47.990% | |
| 2025-12-17 | 11.4900 | 11.8300 | 11.4200 | 11.7000 | +2.094% | 7,630,599 | +51.026% | |
| 2025-12-16 | 11.6500 | 11.6800 | 11.4200 | 11.4600 | -1.715% | 6,141,515 | +54.188% | |
| 2025-12-15 | 11.7300 | 11.8250 | 11.6300 | 11.6600 | +0.086% | 7,341,443 | +51.544% | |
| 2025-12-12 | 11.6500 | 11.7200 | 11.5000 | 11.6500 | +0.518% | 5,549,616 | +51.674% | |
| 2025-12-11 | 11.5800 | 11.6200 | 11.3100 | 11.5900 | -0.086% | 6,342,874 | +52.459% | |
| 2025-12-10 | 11.2000 | 11.6300 | 11.1000 | 11.6000 | +3.664% | 9,770,203 | +52.328% | |
| 2025-12-09 | 11.1100 | 11.3250 | 10.9900 | 11.1900 | +0.902% | 11,205,382 | +57.909% | |
| 2025-12-08 | 10.9900 | 11.2900 | 10.9400 | 11.0900 | +1.464% | 9,332,789 | +59.333% | |
| 2025-12-05 | 10.8000 | 11.0200 | 10.8000 | 10.9300 | +1.580% | 5,852,994 | +61.665% | |
| 2025-12-04 | 10.8600 | 10.8850 | 10.6700 | 10.7600 | -0.738% | 5,227,697 | +64.219% | |
| 2025-12-03 | 10.7500 | 10.9280 | 10.7300 | 10.8400 | +1.214% | 5,615,107 | +63.007% | |
| 2025-12-02 | 10.7300 | 10.8650 | 10.6400 | 10.7100 | +0.093% | 10,055,864 | +64.986% | |
| 2025-12-01 | 10.6300 | 10.7600 | 10.6300 | 10.7000 | +0.094% | 6,391,328 | +65.140% | |
| 2025-11-28 | 10.6500 | 10.7100 | 10.5900 | 10.6900 | +0.470% | 2,713,958 | +65.295% | |
| 2025-11-26 | 10.5950 | 10.7100 | 10.4850 | 10.6400 | +0.758% | 6,556,831 | +66.071% | |
| 2025-11-25 | 10.6000 | 10.7300 | 10.5200 | 10.5600 | -0.095% | 6,943,709 | +67.330% | |
| 2025-11-24 | 10.4500 | 10.6100 | 10.3900 | 10.5700 | +1.052% | 10,612,388 | +67.171% | Div $0.120 |
| 2025-11-21 | 10.2500 | 10.6000 | 10.1500 | 10.4600 | +2.650% | 8,949,034 | +68.929% | |
| 2025-11-20 | 10.4800 | 10.5600 | 10.1650 | 10.1900 | -2.581% | 8,663,416 | +73.405% | |
| 2025-11-19 | 10.6800 | 10.6900 | 10.4400 | 10.4600 | -2.334% | 9,936,307 | +68.929% | |
| 2025-11-18 | 10.6400 | 10.8700 | 10.5700 | 10.7100 | +0.469% | 7,717,038 | +64.986% | |
| 2025-11-17 | 10.7300 | 10.8800 | 10.6200 | 10.6600 | -0.560% | 5,990,591 | +65.760% | |
| 2025-11-14 | 10.8300 | 10.9000 | 10.6600 | 10.7200 | -1.742% | 7,395,409 | +64.832% | |
| 2025-11-13 | 10.9600 | 11.1400 | 10.8800 | 10.9100 | -0.908% | 7,381,118 | +61.962% | |
| 2025-11-12 | 11.1700 | 11.1900 | 10.9300 | 11.0100 | -1.696% | 8,653,357 | +60.490% | |
| 2025-11-11 | 10.2200 | 11.2800 | 10.2200 | 11.2000 | +10.128% | 11,951,242 | +57.768% | |
| 2025-11-10 | 10.1400 | 10.1900 | 9.9850 | 10.1700 | +0.494% | 9,796,309 | +73.746% | |
| 2025-11-07 | 10.0850 | 10.1600 | 9.9200 | 10.1200 | +0.099% | 12,729,591 | +74.605% | |
| 2025-11-06 | 10.5800 | 10.9500 | 10.0300 | 10.1100 | -5.953% | 17,669,264 | +74.777% | |
| 2025-11-05 | 10.4500 | 10.8100 | 10.4100 | 10.7500 | +2.479% | 17,838,176 | +64.372% | |
| 2025-11-04 | 10.4400 | 10.6050 | 10.3600 | 10.4900 | -0.380% | 9,989,523 | +68.446% | |
| 2025-11-03 | 10.3400 | 10.5700 | 10.2900 | 10.5300 | +1.641% | 9,735,900 | +67.806% | |
| 2025-10-31 | 10.3100 | 10.4300 | 10.2400 | 10.3600 | 0.000% | 12,300,353 | +70.560% | |
| 2025-10-30 | 10.2700 | 10.4650 | 10.2600 | 10.3600 | +0.876% | 7,561,030 | +70.560% | |
| 2025-10-29 | 10.2400 | 10.4200 | 10.2200 | 10.2700 | -0.194% | 9,644,033 | +72.055% | |
| 2025-10-28 | 10.3800 | 10.4600 | 10.2700 | 10.2900 | -1.248% | 7,206,386 | +71.720% | |
| 2025-10-27 | 10.3500 | 10.4400 | 10.1800 | 10.4200 | +0.676% | 6,680,415 | +69.578% | |
| 2025-10-24 | 10.3600 | 10.4999 | 10.3350 | 10.3500 | +0.388% | 5,044,789 | +70.725% | |
| 2025-10-23 | 10.3900 | 10.4950 | 10.2900 | 10.3100 | -0.961% | 5,272,992 | +71.387% | |
| 2025-10-22 | 10.4000 | 10.5150 | 10.3100 | 10.4100 | +0.192% | 7,452,419 | +69.741% | |
| 2025-10-21 | 10.3100 | 10.4400 | 10.3000 | 10.3900 | +0.776% | 6,282,050 | +70.067% | |
| 2025-10-20 | 10.1700 | 10.3200 | 10.1300 | 10.3100 | +1.377% | 6,620,733 | +71.387% | |
| 2025-10-17 | 10.0900 | 10.2000 | 10.0700 | 10.1700 | +0.693% | 5,504,688 | +73.746% | |
| 2025-10-16 | 10.0800 | 10.2000 | 10.0137 | 10.1000 | +1.202% | 6,150,700 | +74.950% | |
| 2025-10-15 | 10.0200 | 10.1700 | 9.8550 | 9.9800 | +0.504% | 9,234,044 | +77.054% | |
| 2025-10-14 | 9.7500 | 9.9700 | 9.7300 | 9.9300 | +0.710% | 6,459,749 | +77.946% | |
| 2025-10-13 | 9.7800 | 9.9650 | 9.7400 | 9.8600 | +1.232% | 7,622,731 | +79.209% | |
| 2025-10-10 | 10.0000 | 10.0709 | 9.6900 | 9.7400 | -2.503% | 7,665,371 | +81.417% | |
| 2025-10-09 | 10.0100 | 10.1450 | 9.9500 | 9.9900 | +0.201% | 7,415,619 | +76.877% | |
| 2025-10-08 | 10.1200 | 10.1700 | 9.9250 | 9.9700 | -1.677% | 6,981,640 | +77.232% | |
| 2025-10-07 | 10.1200 | 10.2600 | 10.0600 | 10.1400 | +0.099% | 6,546,125 | +74.260% | |
| 2025-10-06 | 10.1800 | 10.2100 | 10.0900 | 10.1300 | -0.589% | 7,146,805 | +74.432% | |
| 2025-10-03 | 10.1800 | 10.3775 | 10.0600 | 10.1900 | +0.791% | 7,009,612 | +73.405% | |
| 2025-10-02 | 10.0800 | 10.1850 | 9.9400 | 10.1100 | +0.198% | 6,961,289 | +74.777% | |
| 2025-10-01 | 9.9200 | 10.1700 | 9.9200 | 10.0900 | +1.919% | 9,501,083 | +75.124% | |
| 2025-09-30 | 9.6100 | 9.9150 | 9.5549 | 9.9000 | +2.911% | 9,073,890 | +78.485% | |
| 2025-09-29 | 9.5500 | 9.6500 | 9.4650 | 9.6200 | +1.050% | 7,645,411 | +83.680% | |
| 2025-09-26 | 9.5600 | 9.6000 | 9.4800 | 9.5200 | +0.316% | 7,473,890 | +85.609% | |
| 2025-09-25 | 9.7100 | 9.7100 | 9.4250 | 9.4900 | -2.266% | 7,761,711 | +86.196% | |
| 2025-09-24 | 9.6300 | 9.7200 | 9.5350 | 9.7100 | +1.146% | 7,632,447 | +81.977% | |
| 2025-09-23 | 9.7900 | 9.8000 | 9.5701 | 9.6000 | -1.941% | 8,977,603 | +84.063% | |
| 2025-09-22 | 9.9000 | 9.9200 | 9.7200 | 9.7900 | -1.111% | 9,219,143 | +80.490% | |
| 2025-09-19 | 9.8500 | 10.0900 | 9.8500 | 9.9000 | +0.406% | 44,217,862 | +78.485% | |
| 2025-09-18 | 9.5600 | 9.8900 | 9.5000 | 9.8600 | +2.495% | 12,926,403 | +79.209% | |
| 2025-09-17 | 9.5400 | 9.8600 | 9.5200 | 9.6200 | +0.628% | 11,937,722 | +83.680% | |
| 2025-09-16 | 9.6000 | 9.6463 | 9.4900 | 9.5600 | -0.417% | 10,106,472 | +84.833% | |
| 2025-09-15 | 9.9600 | 9.9900 | 9.5800 | 9.6000 | -3.614% | 17,794,889 | +84.063% | |
| 2025-09-12 | 10.0900 | 10.1850 | 9.9400 | 9.9600 | -2.065% | 12,168,403 | +77.410% | |
| 2025-09-11 | 10.2500 | 10.3757 | 10.0850 | 10.1700 | -0.684% | 20,206,842 | +73.746% | |
| 2025-09-10 | 10.3900 | 10.4100 | 10.2000 | 10.2400 | -2.010% | 7,505,727 | +72.559% | |
| 2025-09-09 | 10.4200 | 10.5500 | 10.3650 | 10.4500 | -0.286% | 6,183,558 | +69.091% | |
| 2025-09-08 | 10.4600 | 10.5099 | 10.3300 | 10.4800 | -0.190% | 8,808,498 | +68.607% | |
| 2025-09-05 | 10.3900 | 10.5600 | 10.3600 | 10.5000 | +1.646% | 7,288,982 | +68.286% | |
| 2025-09-04 | 10.5100 | 10.5350 | 10.2900 | 10.3300 | -2.085% | 7,028,452 | +71.055% | |
| 2025-09-03 | 10.5100 | 10.6100 | 10.4600 | 10.5500 | -0.095% | 6,268,236 | +67.488% | |
| 2025-09-02 | 10.5000 | 10.5900 | 10.4300 | 10.5600 | +0.095% | 7,091,229 | +67.330% | |
| 2025-08-29 | 10.4100 | 10.5700 | 10.4000 | 10.5500 | +1.345% | 8,618,813 | +67.488% | |
| 2025-08-28 | 10.3900 | 10.4400 | 10.2300 | 10.4100 | -0.096% | 6,703,826 | +69.741% | |
| 2025-08-27 | 10.4000 | 10.4854 | 10.3100 | 10.4200 | +0.096% | 7,986,440 | +69.578% | |
| 2025-08-26 | 10.5200 | 10.5500 | 10.3600 | 10.4100 | -1.327% | 9,261,817 | +69.741% | |
| 2025-08-25 | 10.5800 | 10.6500 | 10.5000 | 10.5500 | -0.939% | 5,791,475 | +67.488% | |
| 2025-08-22 | 10.6300 | 10.8200 | 10.6010 | 10.6500 | -0.374% | 6,372,969 | +65.915% | Div $0.120 |
| 2025-08-21 | 10.6500 | 10.7800 | 10.6100 | 10.6900 | +0.376% | 8,056,353 | +65.295% | |
| 2025-08-20 | 10.7000 | 10.8150 | 10.5500 | 10.6500 | -0.281% | 6,564,813 | +65.915% | |
| 2025-08-19 | 10.6700 | 10.7850 | 10.5800 | 10.6800 | +0.470% | 7,588,972 | +65.449% | |
| 2025-08-18 | 10.6200 | 10.8100 | 10.6100 | 10.6300 | +0.189% | 8,945,468 | +66.228% | |
| 2025-08-15 | 10.7500 | 10.8100 | 10.5500 | 10.6100 | -0.748% | 9,230,981 | +66.541% | |
| 2025-08-14 | 10.3500 | 10.7400 | 10.2900 | 10.6900 | +2.690% | 11,941,243 | +65.295% | |
| 2025-08-13 | 10.1600 | 10.4400 | 10.0953 | 10.4100 | +2.866% | 8,309,468 | +69.741% | |
| 2025-08-12 | 9.9100 | 10.1750 | 9.8700 | 10.1200 | +2.637% | 15,039,224 | +74.605% | |
| 2025-08-11 | 9.6800 | 10.1200 | 9.6800 | 9.8600 | +1.649% | 19,008,471 | +79.209% | |
| 2025-08-08 | 9.3800 | 9.7300 | 9.2501 | 9.7000 | +3.301% | 18,395,349 | +82.165% | |
| 2025-08-07 | 9.0000 | 9.4450 | 8.8000 | 9.3900 | +7.314% | 13,215,017 | +88.179% | |
| 2025-08-06 | 8.9200 | 8.9200 | 8.7350 | 8.7500 | -2.561% | 9,372,689 | +101.943% | |
| 2025-08-05 | 8.9600 | 9.0300 | 8.8800 | 8.9800 | +0.447% | 7,164,155 | +96.771% | |
| 2025-08-04 | 8.8200 | 8.9900 | 8.8000 | 8.9400 | +1.476% | 6,641,595 | +97.651% | |
| 2025-08-01 | 8.7200 | 8.8700 | 8.6250 | 8.8100 | +0.801% | 6,730,630 | +100.568% | |
| 2025-07-31 | 8.9700 | 9.0200 | 8.6800 | 8.7400 | -2.889% | 10,565,731 | +102.174% | |
| 2025-07-30 | 9.2300 | 9.2650 | 8.9700 | 9.0000 | -2.067% | 5,445,646 | +96.333% | |
| 2025-07-29 | 9.2400 | 9.2400 | 9.1250 | 9.1900 | -0.756% | 7,071,914 | +92.274% | |
| 2025-07-28 | 9.3800 | 9.3800 | 9.2200 | 9.2600 | -1.594% | 5,844,881 | +90.821% | |
| 2025-07-25 | 9.3800 | 9.4200 | 9.2900 | 9.4100 | +0.642% | 5,031,342 | +87.779% | |
| 2025-07-24 | 9.3300 | 9.4200 | 9.2900 | 9.3500 | -0.213% | 6,086,092 | +88.984% | |
| 2025-07-23 | 9.3000 | 9.4400 | 9.2606 | 9.3700 | +1.407% | 5,549,237 | +88.581% | |
| 2025-07-22 | 8.9000 | 9.2500 | 8.8950 | 9.2400 | +3.820% | 12,189,163 | +91.234% | |
| 2025-07-21 | 8.9000 | 9.0450 | 8.8700 | 8.9000 | +0.225% | 7,008,180 | +98.539% | |
| 2025-07-18 | 9.2400 | 9.2699 | 8.8350 | 8.8800 | -4.207% | 9,919,758 | +98.986% | |
| 2025-07-17 | 9.0800 | 9.2850 | 9.0500 | 9.2700 | +2.093% | 10,326,480 | +90.615% | |
| 2025-07-16 | 8.9950 | 9.0950 | 8.8903 | 9.0800 | +1.680% | 8,067,626 | +94.604% | |
| 2025-07-15 | 9.1500 | 9.2500 | 8.9300 | 8.9300 | -2.298% | 5,937,313 | +97.872% | |
| 2025-07-14 | 9.0700 | 9.1500 | 9.0400 | 9.1400 | +0.219% | 6,053,274 | +93.326% | |
| 2025-07-11 | 9.1850 | 9.1900 | 9.0300 | 9.1200 | -1.405% | 7,107,208 | +93.750% | |
| 2025-07-10 | 9.2000 | 9.3900 | 9.1800 | 9.2500 | +0.217% | 6,810,572 | +91.027% | |
| 2025-07-09 | 9.3050 | 9.3600 | 9.2000 | 9.2300 | -0.324% | 5,851,497 | +91.441% | |
| 2025-07-08 | 9.2100 | 9.4200 | 9.1700 | 9.2600 | +0.652% | 11,809,910 | +90.821% | |
| 2025-07-07 | 9.2900 | 9.3700 | 9.1750 | 9.2000 | -1.288% | 10,187,095 | +92.065% | |
| 2025-07-03 | 9.3300 | 9.3700 | 9.2200 | 9.3200 | -0.214% | 6,343,931 | +89.592% | |
| 2025-07-02 | 9.2000 | 9.4050 | 9.1200 | 9.3400 | +1.743% | 11,639,797 | +89.186% | |
| 2025-07-01 | 8.9750 | 9.3400 | 8.8800 | 9.1800 | +2.800% | 17,389,095 | +92.484% | |
| 2025-06-30 | 9.0400 | 9.0700 | 8.9000 | 8.9300 | -0.888% | 9,400,536 | +97.872% | |
| 2025-06-27 | 9.1200 | 9.1650 | 8.9150 | 9.0100 | -1.206% | 17,753,689 | +96.115% | |
| 2025-06-26 | 8.9700 | 9.1400 | 8.9000 | 9.1200 | +2.587% | 11,387,549 | +93.750% | |
| 2025-06-25 | 8.9000 | 8.9600 | 8.8400 | 8.8900 | -0.670% | 8,891,071 | +98.763% | |
| 2025-06-24 | 8.9000 | 9.0000 | 8.8650 | 8.9500 | +1.130% | 12,754,356 | +97.430% | |
| 2025-06-23 | 8.8400 | 8.9000 | 8.6600 | 8.8500 | -0.225% | 8,442,296 | +99.661% | |
| 2025-06-20 | 8.8250 | 8.9100 | 8.6850 | 8.8700 | +1.140% | 18,664,291 | +99.211% | |
| 2025-06-18 | 8.7500 | 8.8500 | 8.6600 | 8.7700 | +0.114% | 9,584,112 | +101.482% | |
| 2025-06-17 | 8.9000 | 8.9700 | 8.7100 | 8.7600 | -2.558% | 9,570,905 | +101.712% | |
| 2025-06-16 | 8.9900 | 9.0700 | 8.9200 | 8.9900 | +0.785% | 11,169,524 | +96.552% | |
| 2025-06-13 | 8.9800 | 9.0900 | 8.9000 | 8.9200 | -1.870% | 9,003,237 | +98.094% | |
| 2025-06-12 | 8.9550 | 9.1900 | 8.9150 | 9.0900 | +1.225% | 13,592,146 | +94.389% | |
| 2025-06-11 | 9.0300 | 9.1200 | 8.9100 | 8.9800 | -0.664% | 10,451,216 | +96.771% | |
| 2025-06-10 | 8.8500 | 9.0700 | 8.7700 | 9.0400 | +2.611% | 14,465,802 | +95.465% | |
| 2025-06-09 | 8.7700 | 8.9000 | 8.6950 | 8.8100 | +1.148% | 10,499,168 | +100.568% | |
| 2025-06-06 | 8.5400 | 8.7300 | 8.5200 | 8.7100 | +2.955% | 9,756,539 | +102.870% | |
| 2025-06-05 | 8.6400 | 8.6400 | 8.4400 | 8.4600 | -1.513% | 13,736,335 | +108.865% | |
| 2025-06-04 | 8.7000 | 8.8000 | 8.5800 | 8.5900 | -1.378% | 25,510,391 | +105.704% | |
| 2025-06-03 | 8.6000 | 8.8400 | 8.4000 | 8.7100 | +0.230% | 20,434,023 | +102.870% | |
| 2025-06-02 | 8.7000 | 8.7700 | 8.5800 | 8.6900 | -1.138% | 12,064,633 | +103.337% | |
| 2025-05-30 | 8.7600 | 8.8454 | 8.5600 | 8.7900 | -0.453% | 83,893,569 | +101.024% | |
| 2025-05-29 | 8.6300 | 8.8500 | 8.5700 | 8.8300 | +2.794% | 14,107,907 | +100.113% | |
| 2025-05-28 | 8.6100 | 8.6300 | 8.5000 | 8.5900 | -0.116% | 10,162,808 | +105.704% | |
| 2025-05-27 | 8.3500 | 8.6300 | 8.3200 | 8.6000 | +3.739% | 14,639,826 | +105.465% | |
| 2025-05-23 | 8.2600 | 8.3100 | 8.1900 | 8.2900 | -2.471% | 9,914,487 | +113.148% | Div $0.120 |
| 2025-05-22 | 8.4400 | 8.5350 | 8.2650 | 8.5000 | +0.236% | 17,124,693 | +107.882% | |
| 2025-05-21 | 8.8400 | 8.8700 | 8.4700 | 8.4800 | -4.505% | 12,458,185 | +108.373% | |
| 2025-05-20 | 8.7900 | 8.9500 | 8.7500 | 8.8800 | +1.370% | 10,948,416 | +98.986% | |
| 2025-05-19 | 8.7700 | 8.8100 | 8.6450 | 8.7600 | -0.905% | 7,785,854 | +101.712% | |
| 2025-05-16 | 8.7900 | 8.8850 | 8.7400 | 8.8400 | +0.569% | 9,508,078 | +99.887% | |
| 2025-05-15 | 8.4800 | 8.8150 | 8.4200 | 8.7900 | +4.394% | 16,493,548 | +101.024% | |
| 2025-05-14 | 8.7700 | 8.7750 | 8.4000 | 8.4200 | -4.209% | 14,655,324 | +109.857% | |
| 2025-05-13 | 8.9100 | 8.9200 | 8.7200 | 8.7900 | -1.897% | 9,318,074 | +101.024% | |
| 2025-05-12 | 8.9600 | 9.1050 | 8.9150 | 8.9600 | +2.166% | 11,596,678 | +97.210% | |
| 2025-05-09 | 9.0150 | 9.3150 | 8.7450 | 8.7700 | -3.520% | 19,144,286 | +101.482% | |
| 2025-05-08 | 9.0000 | 9.5750 | 8.9100 | 9.0900 | +5.698% | 30,071,385 | +94.389% | |
| 2025-05-07 | 8.4900 | 8.7100 | 8.4900 | 8.6000 | +1.415% | 21,351,866 | +105.465% | |
| 2025-05-06 | 8.5950 | 8.7200 | 8.4700 | 8.4800 | -1.281% | 12,419,938 | +108.373% | |
| 2025-05-05 | 8.6350 | 8.7600 | 8.5700 | 8.5900 | -0.694% | 14,393,556 | +105.704% | |
| 2025-05-02 | 8.6550 | 8.7400 | 8.5200 | 8.6500 | +2.125% | 11,937,132 | +104.277% | |
| 2025-05-01 | 8.3800 | 8.6500 | 8.2300 | 8.4700 | +0.594% | 16,092,451 | +108.619% | |
| 2025-04-30 | 8.3050 | 8.4500 | 8.2600 | 8.4200 | +0.959% | 12,056,724 | +109.857% | |
| 2025-04-29 | 8.1500 | 8.4400 | 8.1200 | 8.3400 | +1.091% | 13,222,629 | +111.871% | |
| 2025-04-28 | 8.1250 | 8.3500 | 8.1200 | 8.2500 | +1.476% | 11,151,234 | +114.182% | |
| 2025-04-25 | 8.0100 | 8.1400 | 7.9350 | 8.1300 | +1.245% | 9,507,560 | +117.343% | |
| 2025-04-24 | 7.8700 | 8.1300 | 7.8200 | 8.0300 | +2.817% | 12,860,134 | +120.050% | |
| 2025-04-23 | 7.8500 | 8.1000 | 7.8008 | 7.8100 | +1.560% | 10,186,028 | +126.248% | |
| 2025-04-22 | 7.6500 | 7.7599 | 7.6000 | 7.6900 | +1.585% | 9,498,188 | +129.779% | |
| 2025-04-21 | 7.5000 | 7.6250 | 7.4650 | 7.5700 | +0.132% | 9,829,924 | +133.421% | |
| 2025-04-17 | 7.4200 | 7.6200 | 7.3900 | 7.5600 | +2.300% | 10,716,958 | +133.730% | |
| 2025-04-16 | 7.5300 | 7.6300 | 7.3350 | 7.3900 | -1.203% | 10,211,353 | +139.107% | |
| 2025-04-15 | 7.6100 | 7.6650 | 7.3900 | 7.4800 | 0.000% | 11,897,968 | +136.230% |