XRAY
DENTSPLY SIRONA Inc.
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
9.16USD-0.866%(-0.08)4,028,972
Pre-marketNov 13, 2026 9:28:30 AM EST
9.22USD-0.216%(-0.02)
After-hoursNov 13, 2026 4:06:30 PM EST
9.16USD0.000%(0.00)
XRAY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 9.2500 | 9.4150 | 9.1000 | 9.1600 | -0.866% | 4,028,972 | 0.000% | |
| 2026-11-12 | 9.7100 | 9.7600 | 9.2300 | 9.2400 | -5.328% | 5,492,192 | -0.866% | |
| 2026-11-11 | 9.5400 | 9.8500 | 9.3650 | 9.7600 | +0.619% | 5,989,228 | -6.148% | |
| 2026-11-10 | 9.3500 | 9.8100 | 9.2350 | 9.7000 | +1.677% | 6,020,948 | -5.567% | |
| 2026-11-09 | 9.4100 | 9.6200 | 9.3150 | 9.5400 | +0.846% | 5,743,303 | -3.983% | |
| 2026-11-06 | 8.4200 | 9.7150 | 8.1350 | 9.4600 | -6.244% | 10,284,544 | -3.171% | |
| 2026-11-05 | 10.7900 | 10.8000 | 10.0000 | 10.0900 | -5.258% | 7,865,836 | -9.217% | |
| 2026-11-04 | 10.1300 | 10.7600 | 10.0200 | 10.6500 | +9.455% | 6,672,926 | -13.991% | |
| 2026-11-03 | 9.7200 | 10.0000 | 9.7000 | 9.7300 | -1.717% | 3,448,594 | -5.858% | |
| 2026-11-02 | 9.6500 | 9.9600 | 9.6200 | 9.9000 | +3.882% | 6,060,479 | -7.475% | |
| 2026-10-30 | 9.5500 | 9.6800 | 9.4100 | 9.5300 | -0.832% | 3,497,176 | -3.882% | |
| 2026-10-29 | 9.5300 | 9.7700 | 9.4700 | 9.6100 | +1.801% | 3,552,491 | -4.683% | |
| 2026-10-28 | 9.3350 | 9.4800 | 9.2000 | 9.4400 | +0.963% | 3,765,282 | -2.966% | |
| 2026-10-27 | 9.2200 | 9.3900 | 9.0700 | 9.3500 | +1.410% | 3,936,882 | -2.032% | |
| 2026-10-26 | 9.4000 | 9.4500 | 9.1950 | 9.2200 | -2.227% | 3,524,178 | -0.651% | |
| 2026-10-23 | 9.4700 | 9.5350 | 9.2650 | 9.4300 | -0.737% | 3,702,695 | -2.863% | |
| 2026-10-22 | 9.1300 | 9.5500 | 9.0950 | 9.5000 | +4.626% | 4,892,524 | -3.579% | |
| 2026-10-21 | 8.9100 | 9.0800 | 8.7850 | 9.0800 | +2.368% | 4,643,635 | +0.881% | |
| 2026-10-20 | 8.4700 | 8.9000 | 8.4300 | 8.8700 | +5.344% | 6,141,729 | +3.269% | |
| 2026-10-19 | 8.4500 | 8.5850 | 8.3450 | 8.4200 | -1.750% | 4,082,723 | +8.789% | |
| 2026-10-16 | 8.8900 | 8.9300 | 8.5400 | 8.5700 | -2.945% | 4,179,433 | +6.884% | |
| 2026-10-15 | 8.4900 | 8.8600 | 8.3200 | 8.8300 | +4.621% | 5,182,809 | +3.737% | |
| 2026-10-14 | 8.4200 | 8.5750 | 8.3250 | 8.4400 | -0.764% | 3,968,952 | +8.531% | |
| 2026-10-13 | 8.5800 | 8.7000 | 8.4150 | 8.5050 | -0.293% | 3,981,952 | +7.701% | |
| 2026-10-12 | 8.7500 | 8.9400 | 8.4900 | 8.5300 | -3.398% | 4,689,838 | +7.386% | |
| 2026-10-09 | 8.6950 | 8.8700 | 8.5600 | 8.8300 | +1.611% | 4,219,771 | +3.737% | |
| 2026-10-08 | 8.4300 | 8.6950 | 8.4200 | 8.6900 | +1.756% | 6,200,156 | +5.409% | |
| 2026-10-07 | 8.4600 | 8.5500 | 8.3800 | 8.5400 | +0.235% | 4,221,269 | +7.260% | |
| 2026-10-06 | 8.5800 | 8.6850 | 8.4700 | 8.5200 | -0.467% | 4,723,353 | +7.512% | |
| 2026-10-05 | 8.5500 | 8.7000 | 8.4350 | 8.5600 | -1.269% | 5,008,737 | +7.009% | |
| 2026-10-02 | 8.7400 | 8.8500 | 8.5850 | 8.6700 | -0.801% | 5,786,403 | +5.652% | |
| 2026-10-01 | 8.8500 | 8.9000 | 8.6100 | 8.7400 | -1.354% | 5,938,251 | +4.805% | |
| 2026-09-30 | 9.0800 | 9.1150 | 8.8250 | 8.8600 | -1.336% | 6,547,676 | +3.386% | |
| 2026-09-29 | 9.2100 | 9.2900 | 8.9100 | 8.9800 | -3.233% | 4,599,690 | +2.004% | |
| 2026-09-28 | 9.3150 | 9.3150 | 8.9000 | 9.2800 | -1.277% | 5,676,420 | -1.293% | |
| 2026-09-25 | 9.5200 | 9.6250 | 9.2900 | 9.4000 | -1.364% | 4,894,992 | -2.553% | |
| 2026-09-24 | 9.7600 | 9.8100 | 9.4800 | 9.5300 | -2.556% | 3,736,422 | -3.882% | |
| 2026-09-23 | 9.8900 | 10.0000 | 9.7400 | 9.7800 | -1.709% | 3,352,044 | -6.339% | |
| 2026-09-22 | 9.6550 | 10.0200 | 9.6500 | 9.9500 | +5.403% | 5,133,731 | -7.940% | |
| 2026-09-21 | 9.5700 | 9.6400 | 9.4100 | 9.4400 | -1.048% | 6,647,164 | -2.966% | |
| 2026-09-18 | 9.3800 | 9.6400 | 9.3700 | 9.5400 | +1.760% | 8,473,267 | -3.983% | |
| 2026-09-17 | 10.1100 | 10.1200 | 9.3600 | 9.3750 | -7.544% | 9,309,080 | -2.293% | |
| 2026-09-16 | 9.8000 | 10.2900 | 9.8000 | 10.1400 | +3.154% | 5,509,652 | -9.665% | |
| 2026-09-15 | 10.2800 | 10.3850 | 9.8100 | 9.8300 | -5.299% | 4,898,759 | -6.816% | |
| 2026-09-14 | 10.4700 | 10.6165 | 10.3450 | 10.3800 | -0.765% | 3,213,310 | -11.753% | |
| 2026-09-11 | 10.6700 | 10.7200 | 10.2800 | 10.4600 | -0.381% | 3,252,295 | -12.428% | |
| 2026-09-10 | 10.6500 | 10.6500 | 10.3900 | 10.5000 | -2.052% | 3,452,732 | -12.762% | |
| 2026-09-09 | 10.8900 | 10.9400 | 10.6300 | 10.7200 | -2.457% | 3,232,183 | -14.552% | |
| 2026-09-08 | 11.2400 | 11.2800 | 10.9350 | 10.9900 | -3.427% | 3,158,049 | -16.652% | |
| 2026-09-04 | 11.2900 | 11.5300 | 11.1950 | 11.3800 | -0.437% | 2,600,972 | -19.508% | |
| 2026-09-03 | 11.5100 | 11.7150 | 11.1300 | 11.4300 | +1.240% | 3,925,070 | -19.860% | |
| 2026-09-02 | 10.8900 | 11.5500 | 10.8300 | 11.2900 | +4.926% | 4,607,519 | -18.866% | |
| 2026-09-01 | 11.1600 | 11.2600 | 10.7350 | 10.7600 | -3.671% | 3,582,103 | -14.870% | |
| 2026-08-31 | 11.1850 | 11.2250 | 10.8900 | 11.1700 | +0.450% | 4,428,867 | -17.995% | |
| 2026-08-28 | 11.1650 | 11.2900 | 11.0500 | 11.1200 | +0.725% | 2,971,741 | -17.626% | |
| 2026-08-27 | 10.8000 | 11.2600 | 10.8000 | 11.0400 | +1.006% | 3,557,883 | -17.029% | |
| 2026-08-26 | 10.9700 | 11.0900 | 10.8700 | 10.9300 | -0.365% | 2,882,807 | -16.194% | |
| 2026-08-25 | 10.8100 | 10.9900 | 10.6050 | 10.9700 | +0.735% | 3,106,790 | -16.500% | |
| 2026-08-24 | 11.1100 | 11.2350 | 10.8450 | 10.8900 | -0.275% | 2,904,253 | -15.886% | |
| 2026-08-21 | 10.8450 | 11.0988 | 10.8100 | 10.9200 | +1.299% | 3,311,634 | -16.117% | |
| 2026-08-20 | 11.0500 | 11.1500 | 10.7500 | 10.7800 | -2.267% | 3,472,657 | -15.028% | |
| 2026-08-19 | 11.3100 | 11.5500 | 11.0250 | 11.0300 | -0.720% | 3,855,816 | -16.954% | |
| 2026-08-18 | 11.2400 | 11.4100 | 11.0800 | 11.1100 | -0.715% | 4,070,787 | -17.552% | |
| 2026-08-17 | 11.7300 | 11.7300 | 11.1350 | 11.1900 | -3.451% | 3,682,848 | -18.141% | |
| 2026-08-14 | 11.5000 | 11.8800 | 11.4600 | 11.5900 | +0.086% | 2,713,538 | -20.966% | |
| 2026-08-13 | 11.4400 | 11.6900 | 11.2800 | 11.5800 | +1.490% | 3,297,570 | -20.898% | |
| 2026-08-12 | 11.4800 | 11.7536 | 11.2150 | 11.4100 | -1.723% | 7,606,949 | -19.720% | |
| 2026-08-11 | 11.6300 | 11.9600 | 11.5600 | 11.6100 | -0.429% | 4,140,896 | -21.102% | |
| 2026-08-10 | 12.0800 | 12.1200 | 11.6300 | 11.6600 | -3.795% | 5,740,400 | -21.441% | |
| 2026-08-07 | 13.3600 | 13.5780 | 12.0100 | 12.1200 | -7.973% | 8,574,267 | -24.422% | |
| 2026-08-06 | 13.9200 | 13.9800 | 13.0800 | 13.1700 | -4.427% | 5,506,576 | -30.448% | |
| 2026-08-05 | 14.1900 | 14.1900 | 13.6900 | 13.7800 | -3.434% | 3,653,141 | -33.527% | |
| 2026-08-04 | 14.0400 | 14.3500 | 13.9200 | 14.2700 | +0.991% | 4,298,886 | -35.809% | |
| 2026-08-03 | 13.7400 | 14.1700 | 13.6500 | 14.1300 | +5.684% | 7,152,807 | -35.173% | |
| 2026-07-31 | 13.6200 | 13.7400 | 13.1850 | 13.3700 | -2.693% | 3,632,712 | -31.488% | |
| 2026-07-30 | 14.2200 | 14.3650 | 13.3900 | 13.7400 | -3.239% | 3,940,142 | -33.333% | |
| 2026-07-29 | 13.4200 | 14.4350 | 13.4200 | 14.2000 | +5.263% | 5,639,957 | -35.493% | |
| 2026-07-28 | 13.1900 | 13.5400 | 13.1106 | 13.4900 | +3.610% | 4,794,994 | -32.098% | |
| 2026-07-27 | 13.0200 | 13.2650 | 12.8850 | 13.0200 | +0.696% | 4,061,124 | -29.647% | |
| 2026-07-24 | 12.9700 | 13.1300 | 12.7300 | 12.9300 | +1.651% | 3,958,066 | -29.157% | |
| 2026-07-23 | 13.1500 | 13.2400 | 12.3450 | 12.7200 | -4.145% | 7,748,865 | -27.987% | |
| 2026-07-22 | 13.8700 | 14.0400 | 13.1200 | 13.2700 | -2.784% | 4,935,639 | -30.972% | |
| 2026-07-21 | 13.2000 | 13.7150 | 13.2000 | 13.6500 | +1.412% | 5,291,185 | -32.894% | |
| 2026-07-20 | 13.9600 | 14.0100 | 13.3950 | 13.4600 | -4.199% | 4,867,955 | -31.947% | |
| 2026-07-17 | 13.7800 | 14.0950 | 13.7003 | 14.0500 | +1.444% | 6,070,087 | -34.804% | |
| 2026-07-16 | 13.5000 | 14.0250 | 13.3800 | 13.8500 | +3.358% | 5,370,664 | -33.863% | |
| 2026-07-15 | 12.7000 | 13.4350 | 12.7000 | 13.4000 | +5.512% | 5,828,808 | -31.642% | |
| 2026-07-14 | 12.6600 | 12.8600 | 12.3200 | 12.7000 | -0.626% | 5,650,330 | -27.874% | |
| 2026-07-13 | 12.2800 | 12.8800 | 12.2000 | 12.7800 | +4.241% | 5,763,931 | -28.326% | |
| 2026-07-10 | 11.8900 | 12.3800 | 11.7600 | 12.2600 | +3.112% | 4,689,359 | -25.285% | |
| 2026-07-09 | 11.6300 | 12.0350 | 11.4900 | 11.8900 | +0.934% | 4,059,123 | -22.960% | |
| 2026-07-08 | 12.1900 | 12.2200 | 11.5500 | 11.7800 | -3.363% | 4,627,574 | -22.241% | |
| 2026-07-07 | 12.4400 | 12.4400 | 12.0400 | 12.1900 | -1.055% | 4,416,878 | -24.856% | |
| 2026-07-06 | 11.7000 | 12.4800 | 11.4200 | 12.3200 | +5.751% | 5,877,554 | -25.649% | |
| 2026-07-02 | 11.2800 | 11.6700 | 11.0050 | 11.6500 | +5.050% | 4,797,010 | -21.373% | |
| 2026-07-01 | 10.6100 | 11.1000 | 10.6100 | 11.0900 | +4.524% | 5,169,304 | -17.403% | |
| 2026-06-30 | 10.7200 | 10.7800 | 10.4650 | 10.6100 | -1.941% | 4,629,869 | -13.666% | |
| 2026-06-29 | 11.0000 | 11.0100 | 10.7300 | 10.8200 | -1.726% | 4,626,882 | -15.342% | |
| 2026-06-26 | 10.7500 | 11.1500 | 10.6900 | 11.0100 | +2.134% | 32,233,980 | -16.803% | |
| 2026-06-25 | 10.6800 | 10.9800 | 10.6250 | 10.7800 | +2.471% | 3,875,421 | -15.028% | |
| 2026-06-24 | 10.3500 | 10.7100 | 10.3350 | 10.5200 | +3.137% | 4,795,594 | -12.928% | |
| 2026-06-23 | 10.1500 | 10.3050 | 10.0200 | 10.2000 | +0.493% | 4,456,946 | -10.196% | |
| 2026-06-22 | 10.3300 | 10.4500 | 10.1300 | 10.1500 | -1.742% | 6,077,180 | -9.754% | |
| 2026-06-18 | 10.1200 | 10.4450 | 10.0600 | 10.3300 | +2.991% | 5,316,379 | -11.326% | |
| 2026-06-17 | 10.5800 | 10.9400 | 10.0100 | 10.0300 | -4.019% | 5,789,281 | -8.674% | |
| 2026-06-16 | 10.5000 | 10.6200 | 10.3190 | 10.4500 | +3.057% | 4,972,524 | -12.344% | |
| 2026-06-15 | 10.2700 | 10.4500 | 9.9400 | 10.1400 | +0.496% | 2,947,664 | -9.665% | |
| 2026-06-12 | 10.1900 | 10.3000 | 10.0000 | 10.0900 | -0.493% | 3,356,730 | -9.217% | |
| 2026-06-11 | 9.9600 | 10.1900 | 9.7500 | 10.1400 | +0.996% | 4,543,022 | -9.665% | |
| 2026-06-10 | 10.3700 | 10.5250 | 10.0300 | 10.0400 | -4.107% | 3,238,291 | -8.765% | |
| 2026-06-09 | 10.3900 | 10.6700 | 10.2220 | 10.4700 | +2.047% | 5,499,744 | -12.512% | |
| 2026-06-08 | 10.0100 | 10.3600 | 9.8550 | 10.2600 | +2.600% | 4,799,973 | -10.721% | |
| 2026-06-05 | 9.9600 | 10.1800 | 9.8250 | 10.0000 | +1.215% | 3,469,295 | -8.400% | |
| 2026-06-04 | 9.6400 | 10.1550 | 9.4600 | 9.8800 | +2.490% | 6,594,204 | -7.287% | |
| 2026-06-03 | 9.8000 | 10.0500 | 9.5750 | 9.6400 | -1.933% | 3,617,143 | -4.979% | |
| 2026-06-02 | 10.0200 | 10.1400 | 9.7800 | 9.8300 | -1.896% | 5,958,735 | -6.816% | |
| 2026-06-01 | 10.3100 | 10.3600 | 9.8900 | 10.0200 | -4.298% | 4,515,371 | -8.583% | |
| 2026-05-29 | 10.3200 | 10.6450 | 10.2300 | 10.4700 | +1.749% | 7,723,119 | -12.512% | |
| 2026-05-28 | 9.8600 | 10.4700 | 9.8000 | 10.2900 | +2.900% | 14,375,053 | -10.982% | |
| 2026-05-27 | 9.9900 | 10.2700 | 9.8500 | 10.0000 | +0.100% | 4,946,599 | -8.400% | |
| 2026-05-26 | 10.2300 | 10.3750 | 9.9650 | 9.9900 | -2.155% | 5,687,437 | -8.308% | |
| 2026-05-22 | 9.9800 | 10.4550 | 9.9700 | 10.2100 | +2.820% | 4,784,355 | -10.284% | |
| 2026-05-21 | 9.7200 | 10.0600 | 9.6200 | 9.9300 | +0.915% | 5,273,832 | -7.754% | |
| 2026-05-20 | 9.7600 | 10.0100 | 9.5150 | 9.8400 | +1.027% | 6,400,273 | -6.911% | |
| 2026-05-19 | 9.7700 | 9.8150 | 9.4050 | 9.7400 | -0.815% | 9,690,360 | -5.955% | |
| 2026-05-18 | 10.1900 | 10.2850 | 9.8150 | 9.8200 | -2.483% | 5,480,356 | -6.721% | |
| 2026-05-15 | 10.3200 | 10.4100 | 9.8800 | 10.0700 | -3.266% | 9,073,378 | -9.037% | |
| 2026-05-14 | 10.5300 | 10.8000 | 10.3900 | 10.4100 | -0.287% | 4,407,882 | -12.008% | |
| 2026-05-13 | 10.9100 | 10.9350 | 10.4300 | 10.4400 | -5.091% | 4,408,225 | -12.261% | |
| 2026-05-12 | 10.9400 | 11.3350 | 10.9300 | 11.0000 | +0.825% | 4,794,697 | -16.727% | |
| 2026-05-11 | 10.9100 | 11.1600 | 10.8900 | 10.9100 | -0.818% | 6,231,421 | -16.040% | |
| 2026-05-08 | 10.9600 | 11.1800 | 10.7450 | 11.0000 | +0.365% | 6,637,841 | -16.727% | |
| 2026-05-07 | 11.2900 | 11.5700 | 10.9400 | 10.9600 | -1.616% | 6,611,765 | -16.423% | |
| 2026-05-06 | 11.3550 | 11.5000 | 10.8900 | 11.1400 | -2.023% | 7,956,901 | -17.774% | |
| 2026-05-05 | 11.1800 | 11.4300 | 10.9100 | 11.3700 | +1.518% | 9,476,129 | -19.437% | |
| 2026-05-04 | 11.7900 | 11.8750 | 11.1350 | 11.2000 | -5.165% | 5,637,434 | -18.214% | |
| 2026-05-01 | 11.7500 | 11.8650 | 11.5600 | 11.8100 | +0.511% | 3,571,681 | -22.439% | |
| 2026-04-30 | 11.4800 | 11.8150 | 11.3400 | 11.7500 | +2.352% | 5,670,607 | -22.043% | |
| 2026-04-29 | 11.6000 | 11.8500 | 11.3650 | 11.4800 | -2.547% | 3,552,919 | -20.209% | |
| 2026-04-28 | 11.9600 | 11.9800 | 11.6350 | 11.7800 | -1.505% | 3,342,703 | -22.241% | |
| 2026-04-27 | 11.8500 | 12.1000 | 11.8100 | 11.9600 | +0.420% | 3,999,276 | -23.411% | |
| 2026-04-24 | 11.8900 | 12.0700 | 11.7500 | 11.9100 | +0.084% | 2,748,849 | -23.090% | |
| 2026-04-23 | 12.1900 | 12.2800 | 11.6500 | 11.9000 | -2.219% | 1,811,824 | -23.025% | |
| 2026-04-22 | 12.4100 | 12.5600 | 12.0950 | 12.1700 | -1.137% | 2,074,687 | -24.733% | |
| 2026-04-21 | 12.8700 | 13.0100 | 12.2100 | 12.3100 | -3.753% | 3,132,304 | -25.589% | |
| 2026-04-20 | 12.4100 | 12.9700 | 12.4100 | 12.7900 | +2.238% | 4,961,424 | -28.382% | |
| 2026-04-17 | 12.3700 | 12.7500 | 12.2450 | 12.5100 | +3.474% | 3,349,504 | -26.779% | |
| 2026-04-16 | 11.9200 | 12.2300 | 11.9200 | 12.0900 | +0.332% | 2,555,812 | -24.235% | |
| 2026-04-15 | 12.1400 | 12.2800 | 12.0050 | 12.0500 | -1.391% | 3,003,320 | -23.983% | |
| 2026-04-14 | 12.2000 | 12.3550 | 12.1050 | 12.2200 | +1.664% | 2,984,961 | -25.041% | |
| 2026-04-13 | 11.5700 | 12.0350 | 11.5000 | 12.0200 | +2.647% | 3,031,672 | -23.794% | |
| 2026-04-10 | 11.9900 | 12.0350 | 11.6750 | 11.7100 | -1.265% | 1,972,551 | -21.776% | |
| 2026-04-09 | 11.8100 | 11.9900 | 11.5150 | 11.8600 | -1.084% | 2,992,371 | -22.766% | |
| 2026-04-08 | 12.1800 | 12.4100 | 11.7300 | 11.9900 | +4.080% | 4,318,803 | -23.603% | |
| 2026-04-07 | 11.5400 | 11.6600 | 11.4000 | 11.5200 | -1.031% | 2,919,381 | -20.486% | |
| 2026-04-06 | 11.5800 | 11.7500 | 11.4700 | 11.6400 | +0.086% | 1,852,477 | -21.306% | |
| 2026-04-02 | 11.3500 | 11.8800 | 11.2600 | 11.6300 | -0.257% | 2,456,150 | -21.238% | |
| 2026-04-01 | 11.6500 | 11.9600 | 11.6000 | 11.6600 | +0.517% | 3,263,192 | -21.441% | |
| 2026-03-31 | 11.4400 | 11.7100 | 11.2350 | 11.6000 | +3.571% | 5,540,038 | -21.034% | |
| 2026-03-30 | 11.5300 | 11.6900 | 11.0650 | 11.2000 | -2.354% | 4,852,677 | -18.214% | |
| 2026-03-27 | 11.5700 | 11.6500 | 11.2750 | 11.4700 | -1.672% | 3,828,357 | -20.139% | |
| 2026-03-26 | 11.4900 | 12.1580 | 11.4900 | 11.6650 | -0.128% | 3,100,873 | -21.474% | |
| 2026-03-25 | 11.7000 | 11.7950 | 11.3300 | 11.6800 | +1.875% | 2,956,281 | -21.575% | |
| 2026-03-24 | 11.3500 | 11.7500 | 11.2200 | 11.4650 | -0.650% | 2,398,257 | -20.105% | |
| 2026-03-23 | 11.3000 | 11.7650 | 11.1800 | 11.5400 | +5.388% | 5,367,189 | -20.624% | |
| 2026-03-20 | 11.2200 | 11.3300 | 10.8550 | 10.9500 | -2.753% | 6,349,397 | -16.347% | |
| 2026-03-19 | 11.4200 | 11.4700 | 11.1300 | 11.2600 | -2.847% | 5,395,369 | -18.650% | |
| 2026-03-18 | 12.0100 | 12.2600 | 11.5550 | 11.5900 | -5.155% | 3,559,530 | -20.966% | |
| 2026-03-17 | 11.8900 | 12.3800 | 11.7500 | 12.2200 | +4.177% | 5,999,767 | -25.041% | |
| 2026-03-16 | 11.6900 | 11.8500 | 11.5550 | 11.7300 | +1.646% | 3,699,151 | -21.910% | |
| 2026-03-13 | 11.8600 | 11.8950 | 11.2500 | 11.5400 | -2.203% | 5,266,963 | -20.624% | |
| 2026-03-12 | 12.5500 | 12.6900 | 11.7950 | 11.8000 | -7.306% | 4,793,556 | -22.373% | |
| 2026-03-11 | 12.6300 | 12.8850 | 12.5300 | 12.7300 | +0.394% | 3,461,035 | -28.044% | |
| 2026-03-10 | 12.9500 | 13.1900 | 12.5850 | 12.6800 | -0.938% | 4,572,791 | -27.760% | |
| 2026-03-09 | 12.5000 | 12.8400 | 12.1400 | 12.8000 | +0.471% | 3,594,033 | -28.438% | |
| 2026-03-06 | 13.0300 | 13.0400 | 12.3100 | 12.7400 | -4.426% | 5,043,575 | -28.100% | |
| 2026-03-05 | 13.2000 | 13.4600 | 13.0650 | 13.3300 | -0.818% | 3,659,741 | -31.283% | |
| 2026-03-04 | 13.8100 | 14.0700 | 13.3250 | 13.4400 | +1.053% | 5,714,119 | -31.845% | |
| 2026-03-03 | 14.1150 | 14.1150 | 13.1450 | 13.3000 | -7.058% | 5,854,996 | -31.128% | |
| 2026-03-02 | 14.3850 | 14.4850 | 13.8000 | 14.3100 | -2.520% | 8,781,461 | -35.989% | |
| 2026-02-27 | 13.0500 | 14.7550 | 13.0000 | 14.6800 | +15.500% | 13,496,864 | -37.602% | |
| 2026-02-26 | 12.8100 | 13.0400 | 12.6000 | 12.7100 | -0.703% | 6,895,444 | -27.931% | |
| 2026-02-25 | 13.1400 | 13.1900 | 12.5150 | 12.8000 | -2.588% | 8,444,492 | -28.438% | |
| 2026-02-24 | 12.6400 | 13.3650 | 12.6200 | 13.1400 | +4.701% | 5,559,733 | -30.289% | |
| 2026-02-23 | 12.5200 | 12.6800 | 12.1700 | 12.5500 | +0.080% | 4,763,743 | -27.012% | |
| 2026-02-20 | 12.4700 | 12.7800 | 12.3300 | 12.5400 | +0.160% | 4,877,821 | -26.954% | |
| 2026-02-19 | 13.1200 | 13.3850 | 12.3900 | 12.5200 | +0.240% | 6,843,088 | -26.837% | |
| 2026-02-18 | 12.3300 | 12.7050 | 12.3100 | 12.4900 | +0.402% | 4,193,992 | -26.661% | |
| 2026-02-17 | 12.8400 | 12.9500 | 12.3950 | 12.4400 | -3.938% | 3,562,067 | -26.367% | |
| 2026-02-13 | 12.8500 | 13.1300 | 12.7500 | 12.9500 | +1.093% | 6,651,982 | -29.266% | |
| 2026-02-12 | 13.7500 | 13.7500 | 12.6950 | 12.8100 | -6.565% | 5,269,561 | -28.493% | |
| 2026-02-11 | 13.9300 | 13.9300 | 13.5100 | 13.7100 | -1.579% | 5,368,312 | -33.187% | |
| 2026-02-10 | 13.7700 | 14.1800 | 13.6400 | 13.9300 | +1.679% | 4,553,458 | -34.243% | |
| 2026-02-09 | 13.6800 | 13.8700 | 13.4000 | 13.7000 | -0.436% | 4,956,495 | -33.139% | |
| 2026-02-06 | 12.6000 | 13.8050 | 12.5600 | 13.7600 | +9.816% | 6,336,681 | -33.430% | |
| 2026-02-05 | 12.5300 | 12.6650 | 12.2800 | 12.5300 | -0.080% | 4,955,155 | -26.895% | |
| 2026-02-04 | 12.0800 | 12.6700 | 12.0800 | 12.5400 | +4.500% | 4,519,685 | -26.954% | |
| 2026-02-03 | 12.1800 | 12.3900 | 11.7850 | 12.0000 | -1.720% | 3,769,017 | -23.667% | |
| 2026-02-02 | 12.3900 | 12.4900 | 12.1500 | 12.2100 | -2.085% | 3,801,485 | -24.980% | |
| 2026-01-30 | 12.2200 | 12.5800 | 12.1400 | 12.4700 | +1.630% | 3,425,983 | -26.544% | |
| 2026-01-29 | 12.2900 | 12.3000 | 11.9800 | 12.2700 | -0.325% | 3,789,234 | -25.346% | |
| 2026-01-28 | 12.7700 | 12.7999 | 12.2000 | 12.3100 | -3.602% | 5,233,843 | -25.589% | |
| 2026-01-27 | 12.6500 | 12.8400 | 12.5750 | 12.7700 | +0.393% | 3,139,289 | -28.269% | |
| 2026-01-26 | 12.7100 | 12.7300 | 12.5200 | 12.7200 | -0.079% | 3,049,299 | -27.987% | |
| 2026-01-23 | 12.9800 | 13.0250 | 12.5650 | 12.7300 | -2.077% | 3,948,734 | -28.044% | |
| 2026-01-22 | 12.7500 | 13.0100 | 12.6100 | 13.0000 | +2.041% | 3,799,380 | -29.538% | |
| 2026-01-21 | 12.1900 | 12.8400 | 12.0957 | 12.7400 | +5.726% | 4,348,015 | -28.100% | |
| 2026-01-20 | 12.0000 | 12.2300 | 11.9500 | 12.0500 | -1.310% | 4,134,698 | -23.983% | |
| 2026-01-16 | 12.5000 | 12.6000 | 12.1600 | 12.2100 | -2.941% | 4,136,962 | -24.980% | |
| 2026-01-15 | 12.2700 | 12.5800 | 12.0250 | 12.5800 | +1.862% | 3,771,458 | -27.186% | |
| 2026-01-14 | 12.2900 | 12.6400 | 12.1500 | 12.3500 | +1.814% | 3,525,104 | -25.830% | |
| 2026-01-13 | 12.5000 | 12.6750 | 11.9500 | 12.1300 | -2.960% | 5,926,786 | -24.485% | |
| 2026-01-12 | 12.8900 | 12.9000 | 12.2600 | 12.5000 | -2.191% | 3,877,497 | -26.720% | |
| 2026-01-09 | 12.5400 | 12.8600 | 12.1350 | 12.7800 | +2.404% | 6,983,730 | -28.326% | |
| 2026-01-08 | 12.2500 | 12.6600 | 12.2000 | 12.4800 | +0.889% | 4,188,274 | -26.603% | |
| 2026-01-07 | 12.3900 | 12.5250 | 12.3000 | 12.3700 | 0.000% | 3,238,827 | -25.950% | |
| 2026-01-06 | 11.6500 | 12.4200 | 11.6500 | 12.3700 | +6.546% | 4,486,036 | -25.950% | |
| 2026-01-05 | 11.3000 | 11.7500 | 11.2800 | 11.6100 | +3.017% | 4,229,126 | -21.102% | |
| 2026-01-02 | 11.4700 | 11.5300 | 11.2350 | 11.2700 | -1.400% | 3,855,086 | -18.722% | |
| 2025-12-31 | 11.3400 | 11.4924 | 11.3100 | 11.4300 | +0.263% | 2,396,883 | -19.860% | |
| 2025-12-30 | 11.2500 | 11.4450 | 11.1300 | 11.4000 | +1.333% | 2,798,083 | -19.649% | |
| 2025-12-29 | 11.4700 | 11.4750 | 11.1800 | 11.2500 | -2.344% | 4,132,877 | -18.578% | |
| 2025-12-26 | 11.0600 | 11.5300 | 11.0300 | 11.5200 | +2.674% | 5,480,594 | -20.486% | Div $0.160 |
| 2025-12-24 | 11.0800 | 11.2300 | 11.0450 | 11.2200 | +1.264% | 1,213,782 | -18.360% | |
| 2025-12-23 | 11.2400 | 11.3200 | 11.0300 | 11.0800 | -1.599% | 3,528,660 | -17.329% | |
| 2025-12-22 | 11.2100 | 11.3300 | 11.1950 | 11.2600 | +0.446% | 2,902,192 | -18.650% | |
| 2025-12-19 | 11.2100 | 11.2550 | 11.0450 | 11.2100 | -0.621% | 4,538,116 | -18.287% | |
| 2025-12-18 | 11.5200 | 11.6100 | 11.2700 | 11.2800 | -1.312% | 2,908,584 | -18.794% | |
| 2025-12-17 | 11.3500 | 11.5250 | 11.2400 | 11.4300 | +0.528% | 3,339,391 | -19.860% | |
| 2025-12-16 | 11.3500 | 11.4200 | 11.1700 | 11.3700 | -0.263% | 4,743,211 | -19.437% | |
| 2025-12-15 | 11.6900 | 11.7500 | 11.2300 | 11.4000 | -1.469% | 4,303,657 | -19.649% | |
| 2025-12-12 | 11.5900 | 11.7900 | 11.5400 | 11.5700 | -0.259% | 2,882,303 | -20.830% | |
| 2025-12-11 | 11.6800 | 11.7900 | 11.4800 | 11.6000 | -0.429% | 3,777,387 | -21.034% | |
| 2025-12-10 | 11.1100 | 11.7200 | 11.0600 | 11.6500 | +4.860% | 5,092,523 | -21.373% | |
| 2025-12-09 | 11.0500 | 11.2750 | 11.0500 | 11.1100 | +0.090% | 3,579,763 | -17.552% | |
| 2025-12-08 | 11.2500 | 11.3284 | 11.0301 | 11.1000 | -1.333% | 3,445,578 | -17.477% | |
| 2025-12-05 | 11.3100 | 11.4350 | 11.2200 | 11.2500 | -0.177% | 2,731,853 | -18.578% | |
| 2025-12-04 | 11.3000 | 11.3600 | 11.1650 | 11.2700 | -0.573% | 2,133,120 | -18.722% | |
| 2025-12-03 | 11.1300 | 11.3500 | 11.1000 | 11.3350 | +2.025% | 2,815,506 | -19.188% | |
| 2025-12-02 | 11.2100 | 11.2950 | 10.9800 | 11.1100 | -0.626% | 2,983,120 | -17.552% | |
| 2025-12-01 | 11.1600 | 11.4500 | 11.1500 | 11.1800 | -1.411% | 3,715,433 | -18.068% | |
| 2025-11-28 | 11.2500 | 11.4250 | 11.2151 | 11.3400 | +0.443% | 2,299,331 | -19.224% | |
| 2025-11-26 | 11.1900 | 11.4750 | 11.0250 | 11.2900 | +1.803% | 3,515,851 | -18.866% | |
| 2025-11-25 | 10.7400 | 11.1200 | 10.7400 | 11.0900 | +3.355% | 2,881,269 | -17.403% | |
| 2025-11-24 | 10.6900 | 10.8250 | 10.6100 | 10.7300 | +1.418% | 4,300,086 | -14.632% | |
| 2025-11-21 | 9.9200 | 10.6250 | 9.9101 | 10.5800 | +6.977% | 4,281,326 | -13.422% | |
| 2025-11-20 | 10.1100 | 10.2500 | 9.8500 | 9.8900 | -1.885% | 4,194,592 | -7.381% | |
| 2025-11-19 | 10.2600 | 10.2700 | 9.9800 | 10.0800 | -1.754% | 3,487,519 | -9.127% | |
| 2025-11-18 | 10.3400 | 10.3850 | 10.1500 | 10.2600 | -1.251% | 3,900,049 | -10.721% | |
| 2025-11-17 | 10.4700 | 10.5950 | 10.2950 | 10.3900 | -1.236% | 5,898,021 | -11.838% | |
| 2025-11-14 | 10.7900 | 10.8600 | 10.5000 | 10.5200 | -3.927% | 4,350,228 | -12.928% | |
| 2025-11-13 | 10.8000 | 11.1300 | 10.7300 | 10.9500 | +1.015% | 3,941,604 | -16.347% | |
| 2025-11-12 | 10.9800 | 11.0400 | 10.8150 | 10.8400 | -1.275% | 5,104,616 | -15.498% | |
| 2025-11-11 | 11.0000 | 11.1100 | 10.8750 | 10.9800 | -0.182% | 4,492,557 | -16.576% | |
| 2025-11-10 | 11.2100 | 11.2540 | 10.9200 | 11.0000 | -1.610% | 5,405,699 | -16.727% | |
| 2025-11-07 | 10.8200 | 11.2500 | 10.6900 | 11.1800 | +1.452% | 6,022,117 | -18.068% | |
| 2025-11-06 | 11.3600 | 11.3600 | 10.6900 | 11.0200 | -12.678% | 10,226,129 | -16.878% | |
| 2025-11-05 | 12.4400 | 12.7400 | 12.3400 | 12.6200 | +1.041% | 3,442,854 | -27.417% | |
| 2025-11-04 | 12.4500 | 12.5750 | 12.3450 | 12.4900 | -0.478% | 2,171,544 | -26.661% | |
| 2025-11-03 | 12.5800 | 12.5850 | 12.3350 | 12.5500 | -0.476% | 2,604,596 | -27.012% | |
| 2025-10-31 | 12.4200 | 12.6450 | 12.2600 | 12.6100 | +0.159% | 2,903,649 | -27.359% | |
| 2025-10-30 | 12.9500 | 13.2000 | 12.5500 | 12.5900 | -2.100% | 3,548,823 | -27.244% | |
| 2025-10-29 | 13.0800 | 13.1800 | 12.8050 | 12.8600 | -1.607% | 2,132,102 | -28.771% | |
| 2025-10-28 | 13.0100 | 13.2600 | 12.9950 | 13.0700 | -0.153% | 2,187,513 | -29.916% | |
| 2025-10-27 | 13.2000 | 13.3300 | 12.9800 | 13.0900 | -0.153% | 2,641,505 | -30.023% | |
| 2025-10-24 | 13.2400 | 13.3000 | 13.0950 | 13.1100 | -0.380% | 2,151,282 | -30.130% | |
| 2025-10-23 | 13.0100 | 13.1700 | 12.9000 | 13.1600 | +0.998% | 2,046,980 | -30.395% | |
| 2025-10-22 | 12.9300 | 13.1800 | 12.9300 | 13.0300 | +0.463% | 2,047,562 | -29.701% | |
| 2025-10-21 | 12.9500 | 13.0650 | 12.8800 | 12.9700 | +0.309% | 1,748,994 | -29.375% | |
| 2025-10-20 | 12.6500 | 12.9400 | 12.5800 | 12.9300 | +3.357% | 3,417,039 | -29.157% | |
| 2025-10-17 | 12.6000 | 12.6700 | 12.2200 | 12.5100 | -0.872% | 4,165,930 | -26.779% | |
| 2025-10-16 | 12.8700 | 12.8750 | 12.5300 | 12.6200 | -1.406% | 3,238,859 | -27.417% | |
| 2025-10-15 | 12.9400 | 12.9800 | 12.5600 | 12.8000 | +2.646% | 5,537,536 | -28.438% | |
| 2025-10-14 | 12.0100 | 12.5100 | 11.8950 | 12.4700 | +2.129% | 3,196,261 | -26.544% | |
| 2025-10-13 | 12.0900 | 12.3400 | 11.9500 | 12.2100 | +3.212% | 4,203,639 | -24.980% | |
| 2025-10-10 | 12.1800 | 12.1900 | 11.6900 | 11.8300 | -3.191% | 6,368,010 | -22.570% | |
| 2025-10-09 | 12.4200 | 12.4600 | 12.1800 | 12.2200 | -1.292% | 2,752,482 | -25.041% | |
| 2025-10-08 | 12.2900 | 12.6200 | 12.2200 | 12.3800 | +0.406% | 2,468,389 | -26.010% | |
| 2025-10-07 | 12.5800 | 12.6900 | 12.2900 | 12.3300 | -1.518% | 1,993,766 | -25.710% | |
| 2025-10-06 | 13.1900 | 13.2200 | 12.5000 | 12.5200 | -5.080% | 4,377,518 | -26.837% | |
| 2025-10-03 | 12.9900 | 13.3200 | 12.9800 | 13.1900 | +1.775% | 2,196,461 | -30.553% | |
| 2025-10-02 | 12.9700 | 13.1200 | 12.8250 | 12.9600 | +0.077% | 2,428,901 | -29.321% | |
| 2025-10-01 | 12.7400 | 13.0100 | 12.6390 | 12.9500 | +2.049% | 3,702,611 | -29.266% | |
| 2025-09-30 | 12.5800 | 12.7300 | 12.4850 | 12.6900 | +0.634% | 2,326,721 | -27.817% | |
| 2025-09-29 | 12.5700 | 12.7100 | 12.4100 | 12.6100 | +0.880% | 3,337,506 | -27.359% | |
| 2025-09-26 | 12.2300 | 12.5500 | 12.1400 | 12.5000 | +1.051% | 3,979,179 | -26.720% | Div $0.160 |
| 2025-09-25 | 12.6700 | 12.8700 | 12.2750 | 12.3700 | -3.885% | 4,721,729 | -25.950% | |
| 2025-09-24 | 12.9300 | 13.0750 | 12.8250 | 12.8700 | -0.694% | 2,777,520 | -28.827% | |
| 2025-09-23 | 13.3200 | 13.3300 | 12.9400 | 12.9600 | -2.115% | 3,020,953 | -29.321% | |
| 2025-09-22 | 13.1300 | 13.3300 | 13.1050 | 13.2400 | +0.608% | 2,562,455 | -30.816% | |
| 2025-09-19 | 13.4400 | 13.4982 | 13.0400 | 13.1600 | -1.937% | 6,019,803 | -30.395% | |
| 2025-09-18 | 13.6200 | 13.6200 | 13.2700 | 13.4200 | -0.074% | 3,058,336 | -31.744% | |
| 2025-09-17 | 13.6100 | 14.0350 | 13.4050 | 13.4300 | -1.395% | 2,816,565 | -31.794% | |
| 2025-09-16 | 13.6200 | 13.7100 | 13.4945 | 13.6200 | +0.591% | 2,844,572 | -32.746% | |
| 2025-09-15 | 13.6600 | 13.7200 | 13.4750 | 13.5400 | +0.074% | 3,789,604 | -32.349% | |
| 2025-09-12 | 13.8600 | 13.8600 | 13.5000 | 13.5300 | -2.941% | 3,721,048 | -32.299% | |
| 2025-09-11 | 13.6500 | 14.0100 | 13.6200 | 13.9400 | +1.752% | 1,995,304 | -34.290% | |
| 2025-09-10 | 13.8900 | 14.1000 | 13.6800 | 13.7000 | -1.510% | 2,658,217 | -33.139% | |
| 2025-09-09 | 14.2100 | 14.4724 | 13.9000 | 13.9100 | -2.111% | 3,156,757 | -34.148% | |
| 2025-09-08 | 14.7100 | 14.7150 | 14.1250 | 14.2100 | -2.804% | 2,170,997 | -35.538% | |
| 2025-09-05 | 14.4900 | 14.8600 | 14.4600 | 14.6200 | +2.024% | 2,056,403 | -37.346% | |
| 2025-09-04 | 13.9200 | 14.3450 | 13.7800 | 14.3300 | +3.019% | 3,023,173 | -36.078% | |
| 2025-09-03 | 13.7300 | 13.9350 | 13.7100 | 13.9100 | +0.724% | 2,389,404 | -34.148% | |
| 2025-09-02 | 14.0400 | 14.1900 | 13.6600 | 13.8100 | -3.427% | 3,061,099 | -33.671% | |
| 2025-08-29 | 14.3100 | 14.3800 | 14.0700 | 14.3000 | -0.140% | 1,864,548 | -35.944% | |
| 2025-08-28 | 14.3400 | 14.3550 | 14.1200 | 14.3200 | -0.070% | 2,379,584 | -36.034% | |
| 2025-08-27 | 14.3000 | 14.5100 | 14.1800 | 14.3300 | -0.070% | 3,552,660 | -36.078% | |
| 2025-08-26 | 14.4100 | 14.6200 | 14.1900 | 14.3400 | -0.417% | 2,892,863 | -36.123% | |
| 2025-08-25 | 14.6500 | 14.6600 | 14.3835 | 14.4000 | -1.774% | 2,815,838 | -36.389% | |
| 2025-08-22 | 14.0200 | 14.7150 | 14.0200 | 14.6600 | +5.468% | 2,284,241 | -37.517% | |
| 2025-08-21 | 14.0900 | 14.1250 | 13.8900 | 13.9000 | -2.525% | 2,326,120 | -34.101% | |
| 2025-08-20 | 13.9500 | 14.4000 | 13.9166 | 14.2600 | +1.639% | 3,414,016 | -35.764% | |
| 2025-08-19 | 13.9700 | 14.3100 | 13.8500 | 14.0300 | +1.227% | 2,716,753 | -34.711% | |
| 2025-08-18 | 13.8400 | 14.0200 | 13.7800 | 13.8600 | +0.072% | 2,997,626 | -33.911% | |
| 2025-08-15 | 14.0000 | 14.1000 | 13.7950 | 13.8500 | -0.144% | 2,968,584 | -33.863% | |
| 2025-08-14 | 13.5700 | 13.8850 | 13.3800 | 13.8700 | +0.144% | 3,929,718 | -33.958% | |
| 2025-08-13 | 13.0900 | 14.0000 | 13.0100 | 13.8500 | +6.130% | 5,063,065 | -33.863% | |
| 2025-08-12 | 12.6100 | 13.0550 | 12.5750 | 13.0500 | +4.192% | 3,423,450 | -29.808% | |
| 2025-08-11 | 12.9500 | 13.0300 | 12.5200 | 12.5250 | -3.356% | 5,172,465 | -26.866% | |
| 2025-08-08 | 13.1300 | 13.2802 | 12.6150 | 12.9600 | -2.041% | 7,536,020 | -29.321% | |
| 2025-08-07 | 14.2750 | 14.2750 | 13.0100 | 13.2300 | -3.289% | 8,150,029 | -30.763% | |
| 2025-08-06 | 14.0800 | 14.1400 | 13.5000 | 13.6800 | -2.633% | 5,608,999 | -33.041% | |
| 2025-08-05 | 14.3100 | 14.4050 | 14.0150 | 14.0500 | -1.817% | 4,310,215 | -34.804% | |
| 2025-08-04 | 14.4400 | 14.7371 | 14.2300 | 14.3100 | +0.070% | 3,247,778 | -35.989% | |
| 2025-08-01 | 14.2200 | 14.4450 | 14.0200 | 14.3000 | -0.070% | 6,156,643 | -35.944% | |
| 2025-07-31 | 15.1200 | 15.2050 | 14.2800 | 14.3100 | -7.498% | 5,690,222 | -35.989% | |
| 2025-07-30 | 16.1200 | 16.2500 | 15.4500 | 15.4700 | -3.973% | 3,080,516 | -40.789% | |
| 2025-07-29 | 16.0600 | 16.2900 | 15.9900 | 16.1100 | +0.249% | 2,172,650 | -43.141% | |
| 2025-07-28 | 16.0200 | 16.2100 | 15.8850 | 16.0700 | +0.250% | 2,779,022 | -42.999% | |
| 2025-07-25 | 16.5700 | 16.5950 | 16.0100 | 16.0300 | -2.612% | 3,278,610 | -42.857% | |
| 2025-07-24 | 16.7200 | 16.8450 | 16.3950 | 16.4600 | -2.315% | 2,077,442 | -44.350% | |
| 2025-07-23 | 16.6500 | 17.0900 | 16.5000 | 16.8500 | +2.681% | 5,913,913 | -45.638% | |
| 2025-07-22 | 15.6800 | 16.4900 | 15.6500 | 16.4100 | +4.990% | 5,992,877 | -44.180% | |
| 2025-07-21 | 16.1600 | 16.4300 | 15.6250 | 15.6300 | -0.319% | 5,103,420 | -41.395% | |
| 2025-07-18 | 15.9300 | 15.9700 | 15.5400 | 15.6800 | -0.634% | 1,688,080 | -41.582% | |
| 2025-07-17 | 15.7800 | 15.9800 | 15.6300 | 15.7800 | -0.190% | 2,597,868 | -41.952% | |
| 2025-07-16 | 15.9400 | 16.0250 | 15.5600 | 15.8100 | -0.691% | 1,725,839 | -42.062% | |
| 2025-07-15 | 16.1200 | 16.2250 | 15.8500 | 15.9200 | -0.500% | 1,844,384 | -42.462% | |
| 2025-07-14 | 16.0800 | 16.1350 | 15.8200 | 16.0000 | -1.295% | 1,565,845 | -42.750% | |
| 2025-07-11 | 16.4200 | 16.4350 | 16.1250 | 16.2100 | -2.467% | 1,212,079 | -43.492% | |
| 2025-07-10 | 16.6000 | 16.8600 | 16.3200 | 16.6200 | +0.302% | 1,779,245 | -44.886% | |
| 2025-07-09 | 16.5900 | 16.7000 | 16.2948 | 16.5700 | +0.242% | 1,971,128 | -44.719% | |
| 2025-07-08 | 16.0100 | 16.8300 | 16.0100 | 16.5300 | +3.701% | 2,388,763 | -44.586% | |
| 2025-07-07 | 16.4500 | 16.7200 | 15.9000 | 15.9400 | -4.379% | 2,495,017 | -42.535% | |
| 2025-07-03 | 16.6000 | 16.7800 | 16.5150 | 16.6700 | +0.604% | 1,623,756 | -45.051% | |
| 2025-07-02 | 16.5750 | 16.7300 | 16.3400 | 16.5700 | +0.181% | 2,940,885 | -44.719% | |
| 2025-07-01 | 15.8000 | 16.9350 | 15.7100 | 16.5400 | +4.156% | 2,566,282 | -44.619% | |
| 2025-06-30 | 15.9900 | 16.0650 | 15.7950 | 15.8800 | -0.314% | 1,824,085 | -42.317% | |
| 2025-06-27 | 15.9300 | 16.0500 | 15.7150 | 15.9300 | -0.438% | 3,049,952 | -42.498% | Div $0.160 |
| 2025-06-26 | 16.0600 | 16.1550 | 15.8800 | 16.0000 | 0.000% | 2,285,444 | -42.750% | |
| 2025-06-25 | 15.6800 | 16.1050 | 15.5109 | 16.0000 | +2.302% | 2,773,450 | -42.750% | |
| 2025-06-24 | 15.6400 | 15.8500 | 15.5650 | 15.6400 | +1.034% | 2,255,554 | -41.432% | |
| 2025-06-23 | 15.3300 | 15.5900 | 15.1200 | 15.4800 | +0.781% | 2,819,911 | -40.827% | |
| 2025-06-20 | 15.5400 | 15.6200 | 15.3000 | 15.3600 | -0.260% | 2,919,845 | -40.365% | |
| 2025-06-18 | 15.3000 | 15.5900 | 15.2600 | 15.4000 | +0.195% | 1,678,916 | -40.519% | |
| 2025-06-17 | 15.8200 | 15.8600 | 15.3300 | 15.3700 | -3.515% | 1,976,007 | -40.403% | |
| 2025-06-16 | 15.7100 | 16.0500 | 15.5400 | 15.9300 | +1.919% | 3,151,330 | -42.498% | |
| 2025-06-13 | 15.7300 | 15.9150 | 15.5750 | 15.6300 | -2.374% | 1,408,940 | -41.395% | |
| 2025-06-12 | 15.9800 | 16.1200 | 15.7400 | 16.0100 | -0.621% | 1,596,833 | -42.786% | |
| 2025-06-11 | 16.5200 | 16.6100 | 15.9600 | 16.1100 | -1.828% | 3,268,767 | -43.141% | |
| 2025-06-10 | 16.3700 | 16.7300 | 16.2000 | 16.4100 | +1.140% | 1,538,836 | -44.180% | |
| 2025-06-09 | 16.0700 | 16.4950 | 16.0300 | 16.2250 | +1.788% | 1,732,428 | -43.544% | |
| 2025-06-06 | 15.9300 | 16.1200 | 15.8100 | 15.9400 | +0.252% | 1,472,438 | -42.535% | |
| 2025-06-05 | 16.1200 | 16.2200 | 15.8850 | 15.9000 | -1.242% | 1,793,034 | -42.390% | |
| 2025-06-04 | 15.9900 | 16.2500 | 15.8300 | 16.1000 | +1.322% | 1,821,020 | -43.106% | |
| 2025-06-03 | 15.6000 | 15.9350 | 15.3400 | 15.8900 | +1.729% | 3,008,127 | -42.354% | |
| 2025-06-02 | 15.8600 | 15.9500 | 15.4500 | 15.6200 | -2.253% | 1,999,348 | -41.357% | |
| 2025-05-30 | 16.5100 | 16.5100 | 15.8700 | 15.9800 | -2.143% | 3,815,637 | -42.678% | |
| 2025-05-29 | 16.6400 | 16.7050 | 16.2400 | 16.3300 | -1.090% | 3,711,119 | -43.907% | |
| 2025-05-28 | 16.3400 | 16.5500 | 16.1800 | 16.5100 | 0.000% | 2,236,435 | -44.518% |