WEN
The Wendy's Company
stockNASDAQ
Market OpenNov 11, 2026 12:34:26 PM EST
8.27USD-0.779%(-0.07)1,837,268
Pre-marketNov 11, 2026 9:29:30 AM EST
8.24USD-1.199%(-0.10)
WEN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 8.2700 | 8.3400 | 8.1700 | 8.2700 | -0.839% | 1,837,268 | 0.000% | |
| 2026-11-10 | 8.3000 | 8.3800 | 8.1400 | 8.3400 | +0.482% | 4,430,436 | -0.839% | |
| 2026-11-09 | 8.0500 | 8.3500 | 8.0500 | 8.3000 | +1.840% | 7,312,940 | -0.361% | |
| 2026-11-06 | 7.8450 | 8.3400 | 7.7700 | 8.1500 | +2.645% | 10,045,870 | +1.472% | |
| 2026-11-05 | 7.6500 | 8.0300 | 7.5700 | 7.9400 | +3.791% | 12,081,749 | +4.156% | |
| 2026-11-04 | 7.3300 | 7.6500 | 7.3300 | 7.6500 | +5.227% | 9,132,523 | +8.105% | |
| 2026-11-03 | 7.1600 | 7.2800 | 7.1600 | 7.2700 | +0.138% | 4,423,334 | +13.755% | |
| 2026-11-02 | 7.2200 | 7.3500 | 7.1650 | 7.2600 | +0.693% | 6,008,759 | +13.912% | |
| 2026-10-30 | 7.2000 | 7.3600 | 7.1050 | 7.2100 | +0.628% | 8,207,942 | +14.702% | |
| 2026-10-29 | 7.0600 | 7.2000 | 6.9800 | 7.1650 | +1.344% | 10,099,974 | +15.422% | |
| 2026-10-28 | 7.0300 | 7.2000 | 6.9700 | 7.0700 | +15.147% | 34,848,029 | +16.973% | |
| 2026-10-27 | 6.2000 | 6.2000 | 6.0400 | 6.1400 | -0.808% | 5,136,219 | +34.691% | |
| 2026-10-26 | 6.1800 | 6.3350 | 6.0000 | 6.1900 | -0.482% | 5,720,816 | +33.603% | |
| 2026-10-23 | 6.4600 | 6.4600 | 6.1400 | 6.2200 | -5.327% | 4,940,411 | +32.958% | |
| 2026-10-22 | 6.2850 | 6.5900 | 6.2600 | 6.5700 | +4.618% | 5,182,130 | +25.875% | |
| 2026-10-21 | 6.4600 | 6.4800 | 6.2000 | 6.2800 | -3.681% | 5,496,131 | +31.688% | |
| 2026-10-20 | 6.7100 | 6.7950 | 6.5200 | 6.5200 | -2.395% | 4,817,319 | +26.840% | |
| 2026-10-19 | 6.6400 | 6.7200 | 6.5100 | 6.6800 | -0.299% | 4,624,740 | +23.802% | |
| 2026-10-16 | 6.7000 | 6.7600 | 6.6200 | 6.7000 | 0.000% | 5,189,389 | +23.433% | |
| 2026-10-15 | 6.6000 | 6.8150 | 6.5320 | 6.7000 | +4.037% | 6,224,763 | +23.433% | |
| 2026-10-14 | 6.3350 | 6.4800 | 6.1750 | 6.4400 | +1.417% | 6,140,483 | +28.416% | |
| 2026-10-13 | 6.3900 | 6.3900 | 6.2800 | 6.3500 | +0.634% | 3,739,315 | +30.236% | |
| 2026-10-12 | 6.2200 | 6.3250 | 6.1200 | 6.3100 | +1.284% | 4,609,494 | +31.062% | |
| 2026-10-09 | 6.1800 | 6.2600 | 6.0600 | 6.2300 | +0.161% | 5,061,803 | +32.745% | |
| 2026-10-08 | 6.0400 | 6.2500 | 6.0100 | 6.2200 | +1.800% | 5,628,289 | +32.958% | |
| 2026-10-07 | 6.1300 | 6.2300 | 6.0700 | 6.1100 | -0.812% | 4,728,053 | +35.352% | |
| 2026-10-06 | 6.1300 | 6.3400 | 6.0889 | 6.1600 | +0.984% | 5,224,328 | +34.253% | |
| 2026-10-05 | 6.1200 | 6.1350 | 5.9400 | 6.1000 | -0.327% | 6,056,608 | +35.574% | |
| 2026-10-02 | 6.3300 | 6.3800 | 6.1100 | 6.1200 | -2.080% | 4,567,193 | +35.131% | |
| 2026-10-01 | 6.4800 | 6.4800 | 6.2150 | 6.2500 | -2.038% | 6,334,494 | +32.320% | |
| 2026-09-30 | 6.6000 | 6.6400 | 6.3700 | 6.3800 | -2.446% | 5,550,000 | +29.624% | |
| 2026-09-29 | 6.4000 | 6.5650 | 6.4000 | 6.5400 | +2.347% | 5,270,713 | +26.453% | |
| 2026-09-28 | 6.5100 | 6.5400 | 6.3400 | 6.3900 | -2.443% | 7,823,108 | +29.421% | |
| 2026-09-25 | 6.5000 | 6.6300 | 6.4300 | 6.5500 | +0.692% | 4,949,026 | +26.260% | |
| 2026-09-24 | 6.7000 | 6.7700 | 6.5000 | 6.5050 | -3.343% | 4,187,028 | +27.133% | |
| 2026-09-23 | 6.8600 | 6.8699 | 6.6600 | 6.7300 | -1.175% | 4,059,037 | +22.883% | |
| 2026-09-22 | 6.7400 | 6.8850 | 6.7400 | 6.8100 | +1.642% | 4,288,692 | +21.439% | |
| 2026-09-21 | 6.7400 | 6.8500 | 6.6600 | 6.7000 | -0.593% | 6,573,386 | +23.433% | |
| 2026-09-18 | 7.0100 | 7.0400 | 6.6000 | 6.7400 | -3.577% | 16,165,755 | +22.700% | |
| 2026-09-17 | 7.1200 | 7.1900 | 6.9900 | 6.9900 | -0.569% | 5,124,944 | +18.312% | |
| 2026-09-16 | 7.5000 | 7.5200 | 7.0200 | 7.0300 | -5.764% | 6,453,714 | +17.639% | |
| 2026-09-15 | 7.5900 | 7.7100 | 7.4400 | 7.4600 | -2.228% | 5,084,432 | +10.858% | |
| 2026-09-14 | 7.6000 | 7.7000 | 7.5801 | 7.6300 | 0.000% | 5,095,210 | +8.388% | |
| 2026-09-11 | 7.4200 | 7.6600 | 7.4200 | 7.6300 | +2.554% | 3,582,166 | +8.388% | |
| 2026-09-10 | 7.5400 | 7.6350 | 7.4200 | 7.4400 | -1.326% | 7,161,697 | +11.156% | |
| 2026-09-09 | 7.5700 | 7.7200 | 7.5300 | 7.5400 | -0.920% | 5,742,984 | +9.682% | |
| 2026-09-08 | 7.9200 | 8.0500 | 7.5500 | 7.6100 | -5.230% | 6,828,760 | +8.673% | |
| 2026-09-04 | 7.7900 | 8.1250 | 7.7700 | 8.0300 | +1.904% | 5,018,642 | +2.989% | |
| 2026-09-03 | 8.2700 | 8.3075 | 7.8200 | 7.8800 | -4.369% | 5,936,158 | +4.949% | |
| 2026-09-02 | 8.2700 | 8.4300 | 8.1800 | 8.2400 | -0.363% | 5,196,829 | +0.364% | |
| 2026-09-01 | 8.1550 | 8.4800 | 8.1550 | 8.2700 | -0.361% | 4,712,365 | 0.000% | Div $0.070 |
| 2026-08-31 | 8.2200 | 8.4250 | 8.1844 | 8.3000 | +0.363% | 5,425,660 | -0.361% | |
| 2026-08-28 | 7.8500 | 8.3000 | 7.8500 | 8.2700 | +5.822% | 8,253,771 | 0.000% | |
| 2026-08-27 | 7.8650 | 8.0000 | 7.6700 | 7.8150 | -13.551% | 23,371,324 | +5.822% | |
| 2026-08-26 | 9.0500 | 9.1100 | 8.8244 | 9.0400 | -0.877% | 7,990,573 | -8.518% | |
| 2026-08-25 | 8.9000 | 9.1400 | 8.8050 | 9.1200 | +3.167% | 5,302,438 | -9.320% | |
| 2026-08-24 | 8.8800 | 9.0050 | 8.8100 | 8.8400 | -1.887% | 4,551,479 | -6.448% | |
| 2026-08-21 | 8.8400 | 9.0400 | 8.7250 | 9.0100 | +2.270% | 5,562,131 | -8.213% | |
| 2026-08-20 | 8.8800 | 8.8900 | 8.6600 | 8.8100 | -1.344% | 5,053,835 | -6.129% | |
| 2026-08-19 | 8.5200 | 8.9900 | 8.5200 | 8.9300 | +5.806% | 10,327,300 | -7.391% | |
| 2026-08-18 | 8.4500 | 8.5650 | 8.3400 | 8.4400 | -2.088% | 6,644,764 | -2.014% | |
| 2026-08-17 | 8.5260 | 8.6700 | 8.4600 | 8.6200 | -0.231% | 6,377,523 | -4.060% | |
| 2026-08-14 | 8.6600 | 8.7100 | 8.5000 | 8.6400 | -0.116% | 7,164,623 | -4.282% | |
| 2026-08-13 | 8.5700 | 8.7100 | 8.3700 | 8.6500 | -0.115% | 12,612,162 | -4.393% | |
| 2026-08-12 | 7.5100 | 8.8000 | 7.5000 | 8.6600 | +14.702% | 45,088,860 | -4.503% | |
| 2026-08-11 | 7.2350 | 7.5900 | 7.2350 | 7.5500 | +3.425% | 7,920,257 | +9.536% | |
| 2026-08-10 | 7.5000 | 7.5400 | 7.1950 | 7.3000 | -5.072% | 13,528,886 | +13.288% | |
| 2026-08-07 | 7.0800 | 7.7300 | 7.0600 | 7.6900 | +4.060% | 18,286,072 | +7.542% | |
| 2026-08-06 | 7.8400 | 7.8500 | 7.3250 | 7.3900 | -7.509% | 12,691,811 | +11.908% | |
| 2026-08-05 | 7.6900 | 7.9900 | 7.6800 | 7.9900 | +3.901% | 5,099,502 | +3.504% | |
| 2026-08-04 | 7.5500 | 7.7400 | 7.4950 | 7.6900 | +2.125% | 5,089,583 | +7.542% | |
| 2026-08-03 | 7.4150 | 7.6100 | 7.4150 | 7.5300 | +2.310% | 5,038,481 | +9.827% | |
| 2026-07-31 | 7.3350 | 7.3950 | 7.2600 | 7.3600 | 0.000% | 5,321,317 | +12.364% | |
| 2026-07-30 | 7.7100 | 7.7319 | 7.2800 | 7.3600 | -3.791% | 5,417,036 | +12.364% | |
| 2026-07-29 | 7.5400 | 7.8400 | 7.5200 | 7.6500 | -0.261% | 6,714,206 | +8.105% | |
| 2026-07-28 | 7.4000 | 7.6850 | 7.3300 | 7.6700 | +4.925% | 6,725,371 | +7.823% | |
| 2026-07-27 | 7.0750 | 7.5100 | 7.0500 | 7.3100 | +4.578% | 9,353,981 | +13.133% | |
| 2026-07-24 | 7.1650 | 7.2650 | 6.9700 | 6.9900 | -2.510% | 7,083,185 | +18.312% | |
| 2026-07-23 | 7.2900 | 7.3200 | 7.0801 | 7.1700 | -3.108% | 6,140,926 | +15.342% | |
| 2026-07-22 | 7.7400 | 7.7400 | 7.3350 | 7.4000 | -3.014% | 6,743,240 | +11.757% | |
| 2026-07-21 | 7.8200 | 7.8800 | 7.6000 | 7.6300 | -2.803% | 5,328,190 | +8.388% | |
| 2026-07-20 | 7.7800 | 7.8900 | 7.6301 | 7.8500 | +1.160% | 6,056,535 | +5.350% | |
| 2026-07-17 | 7.9100 | 8.0250 | 7.6100 | 7.7600 | -0.894% | 10,066,937 | +6.572% | |
| 2026-07-16 | 7.5100 | 7.8500 | 7.4501 | 7.8300 | +5.101% | 9,415,830 | +5.619% | |
| 2026-07-15 | 7.4100 | 7.5400 | 7.3500 | 7.4500 | +0.404% | 8,383,418 | +11.007% | |
| 2026-07-14 | 7.4400 | 7.5100 | 7.3800 | 7.4200 | -1.067% | 6,412,180 | +11.456% | |
| 2026-07-13 | 7.6200 | 7.7200 | 7.4500 | 7.5000 | -0.662% | 12,607,147 | +10.267% | |
| 2026-07-10 | 7.6600 | 7.8000 | 7.5300 | 7.5500 | -0.527% | 7,508,466 | +9.536% | |
| 2026-07-09 | 7.3900 | 7.6200 | 7.3400 | 7.5900 | +1.879% | 10,047,695 | +8.959% | |
| 2026-07-08 | 7.6420 | 7.8000 | 7.3600 | 7.4500 | -4.242% | 13,413,321 | +11.007% | |
| 2026-07-07 | 7.7400 | 8.1500 | 7.7000 | 7.7800 | -1.519% | 14,062,059 | +6.298% | |
| 2026-07-06 | 8.4750 | 8.7200 | 7.8100 | 7.9000 | -8.140% | 20,173,142 | +4.684% | |
| 2026-07-02 | 8.9800 | 9.4500 | 8.3300 | 8.6000 | -3.803% | 30,494,064 | -3.837% | |
| 2026-07-01 | 8.2750 | 8.9750 | 8.2002 | 8.9400 | +7.841% | 30,143,574 | -7.494% | |
| 2026-06-30 | 8.1750 | 8.4400 | 7.8200 | 8.2900 | +0.424% | 30,055,792 | -0.241% | |
| 2026-06-29 | 7.6950 | 8.2800 | 7.4100 | 8.2550 | +5.833% | 36,706,185 | +0.182% | |
| 2026-06-26 | 7.2600 | 8.2500 | 7.2200 | 7.8000 | +6.412% | 80,470,197 | +6.026% | |
| 2026-06-25 | 8.4500 | 9.0700 | 7.2200 | 7.3300 | -6.743% | 103,668,529 | +12.824% | |
| 2026-06-24 | 7.8100 | 8.8872 | 7.5000 | 7.8600 | +25.659% | 210,481,633 | +5.216% | |
| 2026-06-23 | 6.2200 | 6.3100 | 6.0700 | 6.2550 | +1.378% | 7,573,222 | +32.214% | |
| 2026-06-22 | 6.7200 | 6.7900 | 6.1200 | 6.1700 | -9.265% | 18,523,567 | +34.036% | |
| 2026-06-18 | 6.9800 | 7.0350 | 6.7800 | 6.8000 | -2.158% | 7,730,471 | +21.618% | |
| 2026-06-17 | 6.7900 | 7.1500 | 6.7700 | 6.9500 | +2.659% | 8,451,934 | +18.993% | |
| 2026-06-16 | 6.9500 | 7.0050 | 6.7400 | 6.7700 | -2.026% | 5,883,948 | +22.157% | |
| 2026-06-15 | 6.9300 | 6.9700 | 6.8150 | 6.9100 | +1.767% | 7,014,784 | +19.682% | |
| 2026-06-12 | 6.8000 | 7.0000 | 6.7650 | 6.7900 | 0.000% | 5,389,788 | +21.797% | |
| 2026-06-11 | 6.6200 | 6.8650 | 6.5400 | 6.7900 | +2.413% | 7,797,289 | +21.797% | |
| 2026-06-10 | 6.6600 | 6.9100 | 6.6200 | 6.6300 | -1.192% | 6,085,312 | +24.736% | |
| 2026-06-09 | 6.7400 | 6.8600 | 6.6100 | 6.7100 | -0.445% | 5,895,354 | +23.249% | |
| 2026-06-08 | 6.6100 | 6.8000 | 6.5900 | 6.7400 | +0.447% | 6,183,259 | +22.700% | |
| 2026-06-05 | 6.7900 | 6.9499 | 6.5300 | 6.7100 | -0.593% | 10,363,885 | +23.249% | |
| 2026-06-04 | 6.9800 | 7.0400 | 6.7450 | 6.7500 | -1.460% | 8,570,310 | +22.519% | |
| 2026-06-03 | 7.1500 | 7.3300 | 6.8500 | 6.8500 | -4.993% | 13,522,200 | +20.730% | |
| 2026-06-02 | 7.7000 | 7.7700 | 7.2100 | 7.2100 | -8.153% | 10,242,710 | +14.702% | |
| 2026-06-01 | 7.6000 | 7.8600 | 7.5300 | 7.8500 | +1.948% | 6,270,896 | +5.350% | Div $0.140 |
| 2026-05-29 | 7.5400 | 7.7600 | 7.4900 | 7.7000 | +2.667% | 9,998,280 | +7.403% | |
| 2026-05-28 | 7.5000 | 7.6150 | 7.3837 | 7.5000 | +0.134% | 8,805,789 | +10.267% | |
| 2026-05-27 | 7.4000 | 7.6100 | 7.4000 | 7.4900 | +1.766% | 9,787,398 | +10.414% | |
| 2026-05-26 | 7.8300 | 7.8600 | 7.3600 | 7.3600 | -5.762% | 13,307,657 | +12.364% | |
| 2026-05-22 | 7.6600 | 7.9400 | 7.5600 | 7.8100 | +2.493% | 8,745,915 | +5.890% | |
| 2026-05-21 | 7.7250 | 7.7800 | 7.5300 | 7.6200 | -1.677% | 11,025,496 | +8.530% | |
| 2026-05-20 | 7.8850 | 8.1200 | 7.7300 | 7.7500 | -4.557% | 14,639,414 | +6.710% | |
| 2026-05-19 | 7.9900 | 8.1700 | 7.7900 | 8.1200 | +3.571% | 11,406,906 | +1.847% | |
| 2026-05-18 | 7.9400 | 8.0400 | 7.6800 | 7.8400 | -2.244% | 9,229,923 | +5.485% | |
| 2026-05-15 | 8.0300 | 8.1200 | 7.8500 | 8.0200 | -1.110% | 9,959,947 | +3.117% | |
| 2026-05-14 | 8.2700 | 8.3200 | 7.9550 | 8.1100 | -0.977% | 13,449,622 | +1.973% | |
| 2026-05-13 | 8.1500 | 8.4400 | 7.9401 | 8.1900 | +3.671% | 22,806,853 | +0.977% | |
| 2026-05-12 | 7.6100 | 8.0200 | 7.1200 | 7.9000 | +16.864% | 57,850,424 | +4.684% | |
| 2026-05-11 | 7.0100 | 7.1600 | 6.7500 | 6.7600 | -7.397% | 10,806,060 | +22.337% | |
| 2026-05-08 | 7.1800 | 7.4350 | 7.0200 | 7.3000 | +5.036% | 22,280,941 | +13.288% | |
| 2026-05-07 | 6.6300 | 6.9800 | 6.5632 | 6.9500 | +4.511% | 14,736,909 | +18.993% | |
| 2026-05-06 | 6.6500 | 6.7200 | 6.5650 | 6.6500 | +0.605% | 8,927,837 | +24.361% | |
| 2026-05-05 | 6.5120 | 6.6700 | 6.3700 | 6.6100 | +1.070% | 8,540,298 | +25.113% | |
| 2026-05-04 | 6.6900 | 6.7650 | 6.5150 | 6.5400 | -2.388% | 8,134,767 | +26.453% | |
| 2026-05-01 | 7.0000 | 7.0700 | 6.7000 | 6.7000 | -3.736% | 8,480,255 | +23.433% | |
| 2026-04-30 | 6.7850 | 6.9800 | 6.7400 | 6.9600 | +2.959% | 8,793,452 | +18.822% | |
| 2026-04-29 | 6.8200 | 6.8850 | 6.6800 | 6.7600 | -0.734% | 8,192,079 | +22.337% | |
| 2026-04-28 | 6.9450 | 7.0150 | 6.8000 | 6.8100 | -1.304% | 6,267,715 | +21.439% | |
| 2026-04-27 | 7.1350 | 7.1450 | 6.8750 | 6.9000 | -3.361% | 8,089,811 | +19.855% | |
| 2026-04-24 | 6.9300 | 7.1400 | 6.8950 | 7.1400 | +3.030% | 7,563,629 | +15.826% | |
| 2026-04-23 | 7.1500 | 7.2300 | 6.8900 | 6.9300 | -2.394% | 6,835,586 | +19.336% | |
| 2026-04-22 | 7.1100 | 7.1600 | 7.0450 | 7.1000 | -0.141% | 6,949,119 | +16.479% | |
| 2026-04-21 | 7.1700 | 7.3200 | 7.0700 | 7.1100 | -0.281% | 9,234,127 | +16.315% | |
| 2026-04-20 | 6.9900 | 7.1400 | 6.9350 | 7.1300 | +2.590% | 7,977,435 | +15.989% | |
| 2026-04-17 | 6.9000 | 7.0500 | 6.8900 | 6.9500 | +1.460% | 6,237,360 | +18.993% | |
| 2026-04-16 | 6.9500 | 7.0100 | 6.8400 | 6.8500 | -0.725% | 5,902,440 | +20.730% | |
| 2026-04-15 | 6.8200 | 6.9800 | 6.6800 | 6.9000 | +1.770% | 7,516,523 | +19.855% | |
| 2026-04-14 | 6.6900 | 6.9900 | 6.6300 | 6.7800 | +1.194% | 11,187,838 | +21.976% | |
| 2026-04-13 | 6.8500 | 6.8800 | 6.6300 | 6.7000 | -2.758% | 12,405,442 | +23.433% | |
| 2026-04-10 | 7.1200 | 7.1900 | 6.8800 | 6.8900 | -2.958% | 7,185,597 | +20.029% | |
| 2026-04-09 | 7.0200 | 7.1450 | 7.0100 | 7.1000 | +0.567% | 4,869,988 | +16.479% | |
| 2026-04-08 | 7.0400 | 7.1600 | 6.9450 | 7.0600 | +2.467% | 6,092,831 | +17.139% | |
| 2026-04-07 | 7.1100 | 7.1500 | 6.8500 | 6.8900 | -2.821% | 5,253,034 | +20.029% | |
| 2026-04-06 | 6.8600 | 7.1800 | 6.8600 | 7.0900 | +3.052% | 5,529,299 | +16.643% | |
| 2026-04-02 | 6.8700 | 6.9450 | 6.7150 | 6.8800 | -0.290% | 6,062,216 | +20.203% | |
| 2026-04-01 | 6.9800 | 6.9950 | 6.8500 | 6.9000 | -0.719% | 6,008,100 | +19.855% | |
| 2026-03-31 | 6.8400 | 7.0000 | 6.7700 | 6.9500 | +2.507% | 7,480,781 | +18.993% | |
| 2026-03-30 | 6.8200 | 6.8900 | 6.6700 | 6.7800 | -0.294% | 10,209,322 | +21.976% | |
| 2026-03-27 | 6.9500 | 6.9600 | 6.7400 | 6.8000 | -2.718% | 8,225,850 | +21.618% | |
| 2026-03-26 | 7.1100 | 7.2400 | 6.9600 | 6.9900 | -2.101% | 5,183,669 | +18.312% | |
| 2026-03-25 | 7.1700 | 7.2400 | 7.0050 | 7.1400 | +0.563% | 6,903,001 | +15.826% | |
| 2026-03-24 | 7.0800 | 7.3350 | 7.0800 | 7.1000 | -0.838% | 5,010,391 | +16.479% | |
| 2026-03-23 | 7.2000 | 7.2800 | 7.0600 | 7.1600 | +0.987% | 7,349,224 | +15.503% | |
| 2026-03-20 | 7.0700 | 7.2000 | 7.0300 | 7.0900 | +0.425% | 16,801,511 | +16.643% | |
| 2026-03-19 | 6.9200 | 7.0900 | 6.8700 | 7.0600 | +1.001% | 9,492,553 | +17.139% | |
| 2026-03-18 | 7.0000 | 7.1100 | 6.8500 | 6.9900 | -0.285% | 13,315,090 | +18.312% | |
| 2026-03-17 | 7.0400 | 7.1800 | 7.0100 | 7.0100 | -0.426% | 6,383,155 | +17.974% | |
| 2026-03-16 | 7.1400 | 7.1700 | 6.9800 | 7.0400 | -1.813% | 7,268,484 | +17.472% | |
| 2026-03-13 | 7.3000 | 7.3950 | 6.9900 | 7.1700 | -0.555% | 9,889,541 | +15.342% | |
| 2026-03-12 | 7.0200 | 7.2400 | 6.9700 | 7.2100 | +1.980% | 8,095,731 | +14.702% | |
| 2026-03-11 | 7.0300 | 7.1200 | 6.7800 | 7.0700 | +1.289% | 11,047,204 | +16.973% | |
| 2026-03-10 | 7.1600 | 7.1850 | 6.9800 | 6.9800 | -3.989% | 8,123,210 | +18.481% | |
| 2026-03-09 | 7.2900 | 7.3200 | 7.0700 | 7.2700 | -2.022% | 7,619,872 | +13.755% | |
| 2026-03-06 | 7.2600 | 7.4750 | 7.1100 | 7.4200 | +2.345% | 7,797,994 | +11.456% | |
| 2026-03-05 | 7.1500 | 7.3950 | 7.0850 | 7.2500 | +1.399% | 6,695,584 | +14.069% | |
| 2026-03-04 | 7.5000 | 7.5550 | 7.1250 | 7.1500 | -4.794% | 8,687,103 | +15.664% | |
| 2026-03-03 | 7.3300 | 7.6450 | 7.3000 | 7.5100 | +0.941% | 5,587,590 | +10.120% | |
| 2026-03-02 | 7.4100 | 7.5500 | 7.2900 | 7.4400 | -2.872% | 7,149,384 | +11.156% | Div $0.140 |
| 2026-02-27 | 7.6500 | 7.7173 | 7.4950 | 7.6600 | -1.034% | 5,988,797 | +7.963% | |
| 2026-02-26 | 7.5300 | 7.7750 | 7.5050 | 7.7400 | +3.338% | 7,050,903 | +6.848% | |
| 2026-02-25 | 7.6800 | 7.7300 | 7.4100 | 7.4900 | -3.105% | 7,580,996 | +10.414% | |
| 2026-02-24 | 7.7700 | 7.8550 | 7.6400 | 7.7300 | -0.515% | 5,892,191 | +6.986% | |
| 2026-02-23 | 7.9200 | 8.0200 | 7.7417 | 7.7700 | -3.956% | 10,223,822 | +6.435% | |
| 2026-02-20 | 8.2900 | 8.3200 | 7.8600 | 8.0900 | -2.764% | 10,495,808 | +2.225% | |
| 2026-02-19 | 8.1300 | 8.3500 | 7.8000 | 8.3200 | +1.711% | 13,317,680 | -0.601% | |
| 2026-02-18 | 7.5400 | 8.3000 | 7.3600 | 8.1800 | +16.857% | 25,812,539 | +1.100% | |
| 2026-02-17 | 7.4850 | 7.5000 | 6.7300 | 7.0000 | -6.417% | 22,536,237 | +18.143% | |
| 2026-02-13 | 7.0900 | 7.9250 | 7.0800 | 7.4800 | +2.889% | 19,219,471 | +10.561% | |
| 2026-02-12 | 7.8850 | 8.0000 | 7.2100 | 7.2700 | -7.741% | 19,568,487 | +13.755% | |
| 2026-02-11 | 7.8100 | 8.0750 | 7.7045 | 7.8800 | +0.767% | 11,288,763 | +4.949% | |
| 2026-02-10 | 7.8150 | 7.8950 | 7.7200 | 7.8200 | +0.128% | 10,025,480 | +5.754% | |
| 2026-02-09 | 8.0200 | 8.0200 | 7.7600 | 7.8100 | -2.618% | 8,065,676 | +5.890% | |
| 2026-02-06 | 8.0100 | 8.1900 | 7.9200 | 8.0200 | -0.249% | 7,532,176 | +3.117% | |
| 2026-02-05 | 8.1200 | 8.2400 | 8.0100 | 8.0400 | -0.248% | 5,998,489 | +2.861% | |
| 2026-02-04 | 7.8500 | 8.1800 | 7.8150 | 8.0600 | +3.599% | 10,468,794 | +2.605% | |
| 2026-02-03 | 7.6600 | 7.9600 | 7.6100 | 7.7800 | +1.170% | 8,030,782 | +6.298% | |
| 2026-02-02 | 7.7700 | 7.8900 | 7.6000 | 7.6900 | -1.284% | 9,233,161 | +7.542% | |
| 2026-01-30 | 7.7300 | 7.8200 | 7.6100 | 7.7900 | +0.907% | 9,077,645 | +6.162% | |
| 2026-01-29 | 7.9600 | 7.9999 | 7.7050 | 7.7200 | -2.771% | 8,751,726 | +7.124% | |
| 2026-01-28 | 8.0600 | 8.1250 | 7.9000 | 7.9400 | -0.501% | 6,561,031 | +4.156% | |
| 2026-01-27 | 8.0500 | 8.1100 | 7.9600 | 7.9800 | -1.238% | 7,776,414 | +3.634% | |
| 2026-01-26 | 8.3700 | 8.5000 | 8.0800 | 8.0800 | -4.038% | 8,490,165 | +2.351% | |
| 2026-01-23 | 8.3600 | 8.4400 | 8.2250 | 8.4200 | -0.119% | 5,177,001 | -1.781% | |
| 2026-01-22 | 8.4200 | 8.5600 | 8.3800 | 8.4300 | +0.837% | 4,878,492 | -1.898% | |
| 2026-01-21 | 8.1800 | 8.4100 | 8.1800 | 8.3600 | +2.326% | 5,115,528 | -1.077% | |
| 2026-01-20 | 8.2300 | 8.3050 | 8.1300 | 8.1700 | -1.803% | 5,156,419 | +1.224% | |
| 2026-01-16 | 8.5000 | 8.5100 | 8.2500 | 8.3200 | -2.576% | 5,838,810 | -0.601% | |
| 2026-01-15 | 8.4500 | 8.6050 | 8.3050 | 8.5400 | +0.708% | 4,666,501 | -3.162% | |
| 2026-01-14 | 8.3000 | 8.7000 | 8.3000 | 8.4800 | +1.679% | 9,395,207 | -2.476% | |
| 2026-01-13 | 8.5100 | 8.6200 | 8.3200 | 8.3400 | -1.882% | 4,571,326 | -0.839% | |
| 2026-01-12 | 8.6400 | 8.6721 | 8.4000 | 8.5000 | -1.734% | 5,858,179 | -2.706% | |
| 2026-01-09 | 8.4000 | 8.7300 | 8.2750 | 8.6500 | +3.222% | 5,933,129 | -4.393% | |
| 2026-01-08 | 8.1500 | 8.5000 | 8.0800 | 8.3800 | +1.946% | 6,382,513 | -1.313% | |
| 2026-01-07 | 8.4700 | 8.4800 | 8.1950 | 8.2200 | -2.607% | 5,012,931 | +0.608% | |
| 2026-01-06 | 8.1150 | 8.4999 | 8.0850 | 8.4400 | +4.069% | 6,793,722 | -2.014% | |
| 2026-01-05 | 8.1700 | 8.3550 | 8.0900 | 8.1100 | -0.734% | 7,418,234 | +1.973% | |
| 2026-01-02 | 8.3100 | 8.4250 | 8.0800 | 8.1700 | -1.921% | 6,088,624 | +1.224% | |
| 2025-12-31 | 8.2800 | 8.4000 | 8.2550 | 8.3300 | +0.604% | 4,293,264 | -0.720% | |
| 2025-12-30 | 8.3200 | 8.4100 | 8.2700 | 8.2800 | -0.481% | 4,039,607 | -0.121% | |
| 2025-12-29 | 8.3300 | 8.3600 | 8.2550 | 8.3200 | -0.359% | 4,495,054 | -0.601% | |
| 2025-12-26 | 8.2700 | 8.3850 | 8.2550 | 8.3500 | +0.724% | 3,393,802 | -0.958% | |
| 2025-12-24 | 8.2400 | 8.3000 | 8.1650 | 8.2900 | +0.852% | 2,145,497 | -0.241% | |
| 2025-12-23 | 8.2600 | 8.3100 | 8.2000 | 8.2200 | -0.844% | 5,435,424 | +0.608% | |
| 2025-12-22 | 8.3400 | 8.4800 | 8.2900 | 8.2900 | -1.074% | 4,534,064 | -0.241% | |
| 2025-12-19 | 8.3900 | 8.4500 | 8.2800 | 8.3800 | -0.711% | 9,264,258 | -1.313% | |
| 2025-12-18 | 8.5000 | 8.5100 | 8.3800 | 8.4400 | -0.589% | 3,898,301 | -2.014% | |
| 2025-12-17 | 8.2900 | 8.6100 | 8.2600 | 8.4900 | +1.677% | 5,179,076 | -2.591% | |
| 2025-12-16 | 8.2300 | 8.4650 | 8.2100 | 8.3500 | +1.458% | 5,496,342 | -0.958% | |
| 2025-12-15 | 8.6600 | 8.6800 | 8.1444 | 8.2300 | -4.413% | 9,322,572 | +0.486% | |
| 2025-12-12 | 8.5400 | 8.7700 | 8.5400 | 8.6100 | +1.413% | 6,091,195 | -3.949% | |
| 2025-12-11 | 8.1900 | 8.5650 | 8.1800 | 8.4900 | +3.790% | 7,493,616 | -2.591% | |
| 2025-12-10 | 8.1500 | 8.2600 | 8.0750 | 8.1800 | +0.245% | 5,610,188 | +1.100% | |
| 2025-12-09 | 8.2700 | 8.3000 | 8.1200 | 8.1600 | -1.449% | 5,976,867 | +1.348% | |
| 2025-12-08 | 8.4800 | 8.5200 | 8.2300 | 8.2800 | -1.896% | 6,623,721 | -0.121% | |
| 2025-12-05 | 8.5500 | 8.6500 | 8.4300 | 8.4400 | -1.171% | 6,144,172 | -2.014% | |
| 2025-12-04 | 8.5600 | 8.5600 | 8.2900 | 8.5400 | -0.234% | 9,342,820 | -3.162% | |
| 2025-12-03 | 8.2200 | 8.6100 | 8.1600 | 8.5600 | +0.824% | 7,228,582 | -3.388% | |
| 2025-12-02 | 8.2200 | 8.7200 | 8.0050 | 8.4900 | +3.159% | 17,168,375 | -2.591% | |
| 2025-12-01 | 8.2700 | 8.3600 | 8.1700 | 8.2300 | -2.604% | 4,932,914 | +0.486% | Div $0.140 |
| 2025-11-28 | 8.5700 | 8.5900 | 8.4400 | 8.4500 | -0.938% | 3,618,406 | -2.130% | |
| 2025-11-26 | 8.4000 | 8.5700 | 8.3402 | 8.5300 | +1.186% | 5,848,293 | -3.048% | |
| 2025-11-25 | 7.9300 | 8.4500 | 7.9250 | 8.4300 | +6.709% | 6,613,140 | -1.898% | |
| 2025-11-24 | 8.3400 | 8.3500 | 7.8600 | 7.9000 | -4.704% | 10,836,418 | +4.684% | |
| 2025-11-21 | 7.8600 | 8.3000 | 7.8300 | 8.2900 | +5.337% | 6,587,864 | -0.241% | |
| 2025-11-20 | 8.1000 | 8.1752 | 7.8500 | 7.8700 | -3.079% | 7,377,438 | +5.083% | |
| 2025-11-19 | 8.2300 | 8.3050 | 8.0900 | 8.1200 | -1.337% | 5,809,933 | +1.847% | |
| 2025-11-18 | 8.3400 | 8.3400 | 8.1501 | 8.2300 | -2.024% | 7,702,222 | +0.486% | |
| 2025-11-17 | 8.6500 | 8.6500 | 8.3400 | 8.4000 | -2.552% | 6,559,949 | -1.548% | |
| 2025-11-14 | 8.6950 | 8.7800 | 8.5500 | 8.6200 | -1.033% | 6,869,312 | -4.060% | |
| 2025-11-13 | 8.7000 | 8.8756 | 8.6800 | 8.7100 | -0.229% | 6,690,978 | -5.052% | |
| 2025-11-12 | 8.8500 | 8.9500 | 8.5900 | 8.7300 | -1.356% | 7,910,109 | -5.269% | |
| 2025-11-11 | 8.6200 | 8.8700 | 8.5900 | 8.8500 | +3.630% | 7,936,969 | -6.554% | |
| 2025-11-10 | 8.8500 | 8.8831 | 8.4346 | 8.5400 | -4.794% | 10,718,187 | -3.162% | |
| 2025-11-07 | 9.8000 | 10.1200 | 8.5100 | 8.9700 | +1.586% | 20,330,243 | -7.804% | |
| 2025-11-06 | 9.0850 | 9.2300 | 8.7800 | 8.8300 | -2.753% | 12,060,774 | -6.342% | |
| 2025-11-05 | 8.9500 | 9.1300 | 8.8700 | 9.0800 | +2.137% | 7,573,037 | -8.921% | |
| 2025-11-04 | 8.4500 | 8.9150 | 8.4300 | 8.8900 | +5.457% | 8,936,894 | -6.974% | |
| 2025-11-03 | 8.5150 | 8.6300 | 8.4100 | 8.4300 | -1.288% | 6,949,226 | -1.898% | |
| 2025-10-31 | 8.5150 | 8.6300 | 8.4200 | 8.5400 | +0.353% | 6,708,099 | -3.162% | |
| 2025-10-30 | 8.5000 | 8.6600 | 8.3900 | 8.5100 | -1.390% | 6,983,595 | -2.820% | |
| 2025-10-29 | 8.6100 | 8.7700 | 8.5600 | 8.6300 | -1.145% | 6,399,436 | -4.171% | |
| 2025-10-28 | 8.8000 | 8.9600 | 8.5800 | 8.7300 | -2.240% | 6,308,934 | -5.269% | |
| 2025-10-27 | 8.9700 | 9.0360 | 8.8900 | 8.9300 | -0.557% | 4,889,519 | -7.391% | |
| 2025-10-24 | 9.0800 | 9.0900 | 8.9600 | 8.9800 | -0.443% | 3,610,369 | -7.906% | |
| 2025-10-23 | 9.2400 | 9.3300 | 8.9600 | 9.0200 | -2.169% | 7,026,209 | -8.315% | |
| 2025-10-22 | 9.3000 | 9.4100 | 9.0700 | 9.2200 | -1.179% | 6,943,621 | -10.304% | |
| 2025-10-21 | 8.9000 | 9.3700 | 8.8850 | 9.3300 | +4.479% | 7,551,777 | -11.361% | |
| 2025-10-20 | 8.8900 | 9.0900 | 8.8900 | 8.9300 | +0.563% | 3,885,937 | -7.391% | |
| 2025-10-17 | 8.8400 | 8.9150 | 8.7800 | 8.8800 | +0.056% | 3,847,453 | -6.869% | |
| 2025-10-16 | 8.8800 | 8.9250 | 8.7300 | 8.8750 | +0.056% | 4,610,187 | -6.817% | |
| 2025-10-15 | 8.9500 | 9.1199 | 8.8000 | 8.8700 | -0.561% | 4,535,470 | -6.764% | |
| 2025-10-14 | 8.6100 | 9.0300 | 8.5450 | 8.9200 | +2.884% | 7,439,689 | -7.287% | |
| 2025-10-13 | 8.7000 | 8.7700 | 8.5600 | 8.6700 | -0.459% | 6,554,741 | -4.614% | |
| 2025-10-10 | 8.8500 | 8.8700 | 8.6300 | 8.7100 | -1.359% | 6,744,180 | -5.052% | |
| 2025-10-09 | 8.9600 | 9.0050 | 8.8200 | 8.8300 | -1.670% | 6,120,572 | -6.342% | |
| 2025-10-08 | 9.1000 | 9.1200 | 8.9500 | 8.9800 | -1.427% | 6,748,100 | -7.906% | |
| 2025-10-07 | 9.3500 | 9.4200 | 9.1000 | 9.1100 | -2.358% | 3,978,675 | -9.221% | |
| 2025-10-06 | 9.5500 | 9.5500 | 9.3100 | 9.3300 | -2.304% | 4,788,913 | -11.361% | |
| 2025-10-03 | 9.4000 | 9.6000 | 9.3800 | 9.5500 | +1.488% | 3,774,295 | -13.403% | |
| 2025-10-02 | 9.4700 | 9.4700 | 9.2850 | 9.4100 | -0.529% | 4,173,029 | -12.115% | |
| 2025-10-01 | 9.1600 | 9.4700 | 9.1600 | 9.4600 | +3.275% | 5,316,280 | -12.579% | |
| 2025-09-30 | 9.1000 | 9.1750 | 9.0400 | 9.1600 | +0.329% | 7,536,276 | -9.716% | |
| 2025-09-29 | 9.2300 | 9.2359 | 9.0100 | 9.1300 | -0.869% | 5,994,252 | -9.419% | |
| 2025-09-26 | 9.1700 | 9.2500 | 9.0400 | 9.2100 | +0.546% | 4,998,085 | -10.206% | |
| 2025-09-25 | 9.1000 | 9.1700 | 9.0450 | 9.1600 | -1.399% | 6,587,635 | -9.716% | |
| 2025-09-24 | 9.1100 | 9.3200 | 9.1000 | 9.2900 | +2.200% | 4,519,244 | -10.980% | |
| 2025-09-23 | 9.2200 | 9.3300 | 9.0800 | 9.0900 | -2.363% | 8,111,746 | -9.021% | |
| 2025-09-22 | 9.3100 | 9.4600 | 9.2700 | 9.3100 | -0.214% | 7,385,623 | -11.171% | |
| 2025-09-19 | 9.5600 | 9.5600 | 9.3100 | 9.3300 | -1.996% | 32,414,903 | -11.361% | |
| 2025-09-18 | 9.4400 | 9.5300 | 9.3250 | 9.5200 | +0.528% | 7,581,310 | -13.130% | |
| 2025-09-17 | 9.5600 | 9.7800 | 9.4600 | 9.4700 | -0.941% | 4,906,672 | -12.672% | |
| 2025-09-16 | 9.7000 | 9.7373 | 9.4800 | 9.5600 | -1.138% | 5,305,438 | -13.494% | |
| 2025-09-15 | 9.6800 | 9.8800 | 9.6300 | 9.6700 | +0.104% | 5,275,131 | -14.478% | |
| 2025-09-12 | 9.9000 | 9.9000 | 9.6300 | 9.6600 | -2.326% | 7,417,630 | -14.389% | |
| 2025-09-11 | 9.8400 | 9.9600 | 9.7950 | 9.8900 | +0.610% | 5,295,774 | -16.380% | |
| 2025-09-10 | 9.9300 | 9.9950 | 9.7300 | 9.8300 | -0.907% | 7,085,778 | -15.870% | |
| 2025-09-09 | 10.0300 | 10.0700 | 9.9100 | 9.9200 | -1.490% | 6,040,316 | -16.633% | |
| 2025-09-08 | 10.3000 | 10.3100 | 9.9800 | 10.0700 | -2.517% | 6,840,782 | -17.875% | |
| 2025-09-05 | 10.1300 | 10.4500 | 10.1300 | 10.3300 | +1.573% | 7,551,490 | -19.942% | |
| 2025-09-04 | 10.0200 | 10.2050 | 9.9500 | 10.1700 | +1.497% | 5,520,858 | -18.682% | |
| 2025-09-03 | 10.2100 | 10.2407 | 9.9700 | 10.0200 | -2.434% | 7,968,646 | -17.465% | |
| 2025-09-02 | 10.4400 | 10.4500 | 10.1800 | 10.2700 | -3.205% | 5,401,974 | -19.474% | Div $0.140 |
| 2025-08-29 | 10.5200 | 10.6200 | 10.3600 | 10.6100 | +1.048% | 6,084,360 | -22.055% | |
| 2025-08-28 | 10.4550 | 10.5200 | 10.1850 | 10.5000 | +0.382% | 6,107,575 | -21.238% | |
| 2025-08-27 | 10.2600 | 10.4900 | 10.2000 | 10.4600 | +1.850% | 4,653,281 | -20.937% | |
| 2025-08-26 | 10.4900 | 10.5300 | 10.2600 | 10.2700 | -2.376% | 5,763,546 | -19.474% | |
| 2025-08-25 | 10.6050 | 10.6050 | 10.4300 | 10.5200 | -1.128% | 5,007,502 | -21.388% | |
| 2025-08-22 | 10.4100 | 10.7150 | 10.4100 | 10.6400 | +2.802% | 4,603,528 | -22.274% | |
| 2025-08-21 | 10.2300 | 10.4150 | 10.2300 | 10.3500 | +0.779% | 3,725,703 | -20.097% | |
| 2025-08-20 | 10.5400 | 10.5400 | 10.1400 | 10.2700 | -2.930% | 7,437,595 | -19.474% | |
| 2025-08-19 | 10.7200 | 10.8350 | 10.5500 | 10.5800 | -0.936% | 5,529,247 | -21.834% | |
| 2025-08-18 | 10.5700 | 10.7257 | 10.4700 | 10.6800 | +1.041% | 6,100,847 | -22.566% | |
| 2025-08-15 | 10.5800 | 10.7300 | 10.4900 | 10.5700 | +0.190% | 7,255,871 | -21.760% | |
| 2025-08-14 | 10.3000 | 10.6100 | 10.2450 | 10.5500 | +1.345% | 5,723,395 | -21.611% | |
| 2025-08-13 | 10.1100 | 10.4500 | 9.9700 | 10.4100 | +2.967% | 7,168,315 | -20.557% | |
| 2025-08-12 | 10.3300 | 10.3700 | 10.0100 | 10.1100 | -1.845% | 8,230,506 | -18.200% | |
| 2025-08-11 | 10.0900 | 10.4500 | 10.0800 | 10.3000 | +2.081% | 10,527,680 | -19.709% | |
| 2025-08-08 | 10.0100 | 10.3500 | 9.9200 | 10.0900 | +1.305% | 13,788,162 | -18.038% | |
| 2025-08-07 | 10.1200 | 10.1500 | 9.8950 | 9.9600 | -0.797% | 11,562,625 | -16.968% | |
| 2025-08-06 | 9.9600 | 10.0950 | 9.9100 | 10.0400 | +0.905% | 5,574,278 | -17.629% | |
| 2025-08-05 | 9.8650 | 10.0400 | 9.7400 | 9.9500 | +1.324% | 5,925,875 | -16.884% | |
| 2025-08-04 | 9.9500 | 10.0100 | 9.8100 | 9.8200 | -1.406% | 6,824,782 | -15.784% | |
| 2025-08-01 | 9.8800 | 10.0200 | 9.7600 | 9.9600 | +1.117% | 6,933,884 | -16.968% | |
| 2025-07-31 | 10.0000 | 10.0000 | 9.8000 | 9.8500 | -2.475% | 5,936,429 | -16.041% | |
| 2025-07-30 | 10.2300 | 10.2500 | 10.0148 | 10.1000 | -0.786% | 4,957,670 | -18.119% | |
| 2025-07-29 | 10.3500 | 10.3800 | 10.0800 | 10.1800 | -1.737% | 7,478,432 | -18.762% | |
| 2025-07-28 | 10.6900 | 10.7258 | 10.3400 | 10.3600 | -3.717% | 6,845,397 | -20.174% | |
| 2025-07-25 | 10.7100 | 10.8000 | 10.5600 | 10.7600 | +0.843% | 5,571,077 | -23.141% | |
| 2025-07-24 | 11.2250 | 11.2800 | 10.6600 | 10.6700 | -5.742% | 7,878,537 | -22.493% | |
| 2025-07-23 | 11.7500 | 12.0000 | 11.1400 | 11.3200 | +4.428% | 19,344,986 | -26.943% | |
| 2025-07-22 | 10.3500 | 10.8800 | 10.3250 | 10.8400 | +5.039% | 7,262,594 | -23.708% | |
| 2025-07-21 | 10.5100 | 10.5900 | 10.3000 | 10.3200 | -1.433% | 4,295,529 | -19.864% | |
| 2025-07-18 | 10.6200 | 10.6661 | 10.4450 | 10.4700 | -0.946% | 4,512,727 | -21.012% | |
| 2025-07-17 | 10.5050 | 10.6200 | 10.3250 | 10.5700 | +1.148% | 7,363,438 | -21.760% | |
| 2025-07-16 | 10.5300 | 10.6000 | 10.3800 | 10.4500 | -0.571% | 6,925,482 | -20.861% | |
| 2025-07-15 | 10.9200 | 10.9600 | 10.5000 | 10.5100 | -3.578% | 6,607,396 | -21.313% | |
| 2025-07-14 | 11.0000 | 11.0450 | 10.7550 | 10.9000 | -1.089% | 10,939,641 | -24.128% | |
| 2025-07-11 | 11.2500 | 11.3000 | 10.9700 | 11.0200 | -2.391% | 7,340,445 | -24.955% | |
| 2025-07-10 | 11.1900 | 11.4500 | 11.1800 | 11.2900 | +0.534% | 6,891,674 | -26.749% | |
| 2025-07-09 | 11.3100 | 11.4100 | 11.0650 | 11.2300 | -0.531% | 7,733,302 | -26.358% | |
| 2025-07-08 | 11.1900 | 11.4200 | 11.1050 | 11.2900 | -0.088% | 9,514,693 | -26.749% | |
| 2025-07-07 | 11.5900 | 11.6000 | 11.2050 | 11.3000 | -3.253% | 6,419,945 | -26.814% | |
| 2025-07-03 | 11.7100 | 11.8200 | 11.6100 | 11.6800 | +0.172% | 3,704,336 | -29.195% | |
| 2025-07-02 | 11.8650 | 11.9150 | 11.6100 | 11.6600 | -1.852% | 6,666,567 | -29.074% | |
| 2025-07-01 | 11.4600 | 12.0400 | 11.4450 | 11.8800 | +4.028% | 7,152,631 | -30.387% | |
| 2025-06-30 | 11.5800 | 11.5800 | 11.3100 | 11.4200 | -1.211% | 6,299,171 | -27.583% | |
| 2025-06-27 | 11.8000 | 11.8500 | 11.4050 | 11.5600 | -1.617% | 11,948,013 | -28.460% | |
| 2025-06-26 | 11.9800 | 12.0400 | 11.5950 | 11.7500 | -1.011% | 5,717,372 | -29.617% | |
| 2025-06-25 | 12.3000 | 12.3300 | 11.7400 | 11.8700 | -4.120% | 7,049,092 | -30.329% | |
| 2025-06-24 | 12.3900 | 12.5100 | 12.2950 | 12.3800 | +0.569% | 8,187,784 | -33.199% | |
| 2025-06-23 | 11.8700 | 12.4800 | 11.8500 | 12.3100 | +2.498% | 11,827,052 | -32.819% | |
| 2025-06-20 | 11.4600 | 12.0400 | 11.4200 | 12.0100 | +6.002% | 14,057,530 | -31.141% | |
| 2025-06-18 | 11.2600 | 11.3750 | 11.1600 | 11.3300 | +0.801% | 5,945,744 | -27.008% | |
| 2025-06-17 | 11.2050 | 11.5750 | 11.1300 | 11.2400 | +0.178% | 6,681,729 | -26.423% | |
| 2025-06-16 | 11.1800 | 11.2400 | 10.9100 | 11.2200 | +0.358% | 10,937,278 | -26.292% | |
| 2025-06-13 | 11.3500 | 11.5000 | 11.1300 | 11.1800 | -2.187% | 6,409,854 | -26.029% | |
| 2025-06-12 | 11.4200 | 11.4400 | 11.2000 | 11.4300 | -0.436% | 5,242,123 | -27.647% | |
| 2025-06-11 | 11.4500 | 11.6700 | 11.2400 | 11.4800 | +0.790% | 8,870,117 | -27.962% | |
| 2025-06-10 | 11.4900 | 11.6250 | 11.3700 | 11.3900 | -0.611% | 4,077,679 | -27.392% | |
| 2025-06-09 | 11.6950 | 11.7100 | 11.4146 | 11.4600 | -1.967% | 4,917,190 | -27.836% | |
| 2025-06-06 | 11.7200 | 11.8600 | 11.6400 | 11.6900 | +0.086% | 3,608,180 | -29.256% | |
| 2025-06-05 | 11.8700 | 11.8700 | 11.5750 | 11.6800 | -2.013% | 5,168,979 | -29.195% | |
| 2025-06-04 | 11.6350 | 12.0000 | 11.5525 | 11.9200 | +2.936% | 6,609,868 | -30.621% | |
| 2025-06-03 | 11.5300 | 11.7800 | 11.3250 | 11.5800 | 0.000% | 6,226,709 | -28.584% | |
| 2025-06-02 | 11.2200 | 11.5900 | 11.1300 | 11.5800 | +1.579% | 6,488,022 | -28.584% | Div $0.140 |
| 2025-05-30 | 11.0750 | 11.4500 | 10.9800 | 11.4000 | +2.610% | 5,702,618 | -27.456% | |
| 2025-05-29 | 11.2000 | 11.2800 | 11.0100 | 11.1100 | -0.626% | 4,747,236 | -25.563% | |
| 2025-05-28 | 11.2100 | 11.3900 | 11.1700 | 11.1800 | -0.268% | 4,895,108 | -26.029% | |
| 2025-05-27 | 11.5900 | 11.5900 | 11.1600 | 11.2100 | -2.010% | 7,146,877 | -26.227% | |
| 2025-05-23 | 11.3500 | 11.4950 | 11.2350 | 11.4400 | 0.000% | 2,847,182 | -27.710% |