AZN
AstraZeneca PLC
stockNYSE
At CloseNov 13, 2026 3:59:52 PM EST
184.49USD+0.057%(+0.11)1,849,899
Pre-marketNov 13, 2026 9:28:30 AM EST
184.49USD+0.060%(+0.11)
After-hoursNov 13, 2026 4:00:30 PM EST
184.45USD-0.019%(-0.04)
AZN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 184.77 | 186.13 | 184.00 | 184.49 | +0.060% | 1,849,899 | 0.000% | |
| 2026-11-12 | 185.47 | 185.84 | 183.87 | 184.38 | -0.593% | 1,709,502 | +0.060% | |
| 2026-11-11 | 184.26 | 185.71 | 183.53 | 185.48 | -0.685% | 1,433,678 | -0.534% | |
| 2026-11-10 | 186.71 | 188.10 | 184.96 | 186.76 | -1.389% | 1,803,197 | -1.215% | |
| 2026-11-09 | 189.36 | 190.17 | 187.21 | 189.39 | +1.588% | 2,426,072 | -2.587% | |
| 2026-11-06 | 181.34 | 187.33 | 181.20 | 186.43 | -0.225% | 2,847,144 | -1.041% | |
| 2026-11-05 | 190.00 | 192.65 | 186.48 | 186.85 | -1.143% | 4,842,575 | -1.263% | |
| 2026-11-04 | 188.44 | 189.66 | 187.11 | 189.01 | +2.790% | 4,556,299 | -2.391% | |
| 2026-11-03 | 186.11 | 187.35 | 182.93 | 183.88 | -1.447% | 3,885,246 | +0.332% | |
| 2026-11-02 | 184.59 | 187.94 | 184.52 | 186.58 | -0.038% | 2,699,445 | -1.120% | |
| 2026-10-30 | 183.59 | 188.39 | 183.10 | 186.65 | +7.024% | 5,465,705 | -1.157% | |
| 2026-10-29 | 173.26 | 175.35 | 172.87 | 174.40 | +2.885% | 3,715,613 | +5.786% | |
| 2026-10-28 | 168.65 | 171.94 | 167.96 | 169.51 | -0.335% | 1,698,109 | +8.837% | |
| 2026-10-27 | 169.68 | 171.72 | 169.45 | 170.08 | -1.151% | 2,905,364 | +8.472% | |
| 2026-10-26 | 171.54 | 172.37 | 170.68 | 172.06 | +0.332% | 3,310,152 | +7.224% | |
| 2026-10-23 | 171.28 | 171.75 | 169.51 | 171.49 | -0.626% | 3,691,383 | +7.581% | |
| 2026-10-22 | 169.86 | 173.91 | 169.32 | 172.57 | +2.446% | 2,773,280 | +6.907% | |
| 2026-10-21 | 168.91 | 169.84 | 168.09 | 168.45 | -0.219% | 1,896,941 | +9.522% | |
| 2026-10-20 | 166.77 | 169.24 | 166.66 | 168.82 | +2.970% | 4,592,442 | +9.282% | |
| 2026-10-19 | 164.51 | 166.10 | 163.91 | 163.95 | -0.883% | 2,322,159 | +12.528% | |
| 2026-10-16 | 166.97 | 167.18 | 164.37 | 165.41 | -0.762% | 3,461,585 | +11.535% | |
| 2026-10-15 | 167.69 | 169.81 | 166.49 | 166.68 | +2.870% | 4,404,063 | +10.685% | |
| 2026-10-14 | 158.71 | 162.71 | 158.31 | 162.03 | +3.985% | 3,333,925 | +13.862% | |
| 2026-10-13 | 160.76 | 160.83 | 154.00 | 155.82 | -1.585% | 3,112,422 | +18.399% | |
| 2026-10-12 | 159.44 | 159.44 | 157.60 | 158.33 | -0.546% | 2,855,694 | +16.522% | |
| 2026-10-09 | 159.45 | 160.06 | 158.53 | 159.20 | +0.265% | 2,121,775 | +15.886% | |
| 2026-10-08 | 159.80 | 160.05 | 156.72 | 158.78 | -0.837% | 3,488,781 | +16.192% | |
| 2026-10-07 | 159.12 | 161.29 | 158.53 | 160.12 | +0.952% | 2,458,720 | +15.220% | |
| 2026-10-06 | 159.79 | 159.96 | 156.26 | 158.61 | +1.329% | 2,050,653 | +16.317% | |
| 2026-10-05 | 156.76 | 157.20 | 154.81 | 156.53 | -0.236% | 2,256,366 | +17.862% | |
| 2026-10-02 | 158.46 | 158.79 | 156.41 | 156.90 | -0.507% | 3,035,561 | +17.584% | |
| 2026-10-01 | 160.77 | 161.32 | 157.54 | 157.70 | -2.335% | 3,378,103 | +16.988% | |
| 2026-09-30 | 164.47 | 164.48 | 161.46 | 161.47 | -1.669% | 2,225,476 | +14.257% | |
| 2026-09-29 | 165.09 | 166.47 | 163.24 | 164.21 | -1.168% | 3,372,150 | +12.350% | |
| 2026-09-28 | 165.69 | 167.52 | 165.39 | 166.15 | -0.258% | 1,726,645 | +11.038% | |
| 2026-09-25 | 166.16 | 166.81 | 164.60 | 166.58 | +1.228% | 2,067,864 | +10.752% | |
| 2026-09-24 | 162.91 | 166.25 | 162.91 | 164.56 | +0.753% | 3,188,583 | +12.111% | |
| 2026-09-23 | 166.58 | 167.59 | 163.33 | 163.33 | -2.993% | 2,361,340 | +12.955% | |
| 2026-09-22 | 167.84 | 169.35 | 166.74 | 168.37 | +0.161% | 2,306,261 | +9.574% | |
| 2026-09-21 | 168.45 | 169.00 | 167.11 | 168.10 | +1.216% | 2,937,798 | +9.750% | |
| 2026-09-18 | 167.15 | 167.83 | 165.54 | 166.08 | -0.036% | 3,060,378 | +11.085% | |
| 2026-09-17 | 164.59 | 166.29 | 164.29 | 166.14 | +1.995% | 3,807,908 | +11.045% | |
| 2026-09-16 | 164.21 | 165.42 | 162.02 | 162.89 | +0.643% | 3,859,290 | +13.260% | |
| 2026-09-15 | 161.42 | 163.90 | 160.71 | 161.85 | -1.178% | 2,939,384 | +13.988% | |
| 2026-09-14 | 164.08 | 164.55 | 162.14 | 163.78 | +2.254% | 3,093,646 | +12.645% | |
| 2026-09-11 | 161.43 | 161.51 | 158.13 | 160.17 | +0.332% | 2,229,337 | +15.184% | |
| 2026-09-10 | 157.68 | 160.30 | 157.23 | 159.64 | +1.720% | 2,935,497 | +15.566% | |
| 2026-09-09 | 158.31 | 159.13 | 156.74 | 156.94 | -1.937% | 3,874,039 | +17.554% | |
| 2026-09-08 | 163.96 | 163.96 | 159.40 | 160.04 | -1.635% | 5,146,270 | +15.277% | |
| 2026-09-04 | 162.82 | 163.78 | 161.13 | 162.70 | -1.256% | 3,073,349 | +13.393% | |
| 2026-09-03 | 165.64 | 165.74 | 162.24 | 164.77 | +1.943% | 2,425,271 | +11.968% | |
| 2026-09-02 | 162.54 | 164.69 | 160.87 | 161.63 | -0.517% | 3,301,432 | +14.143% | |
| 2026-09-01 | 163.66 | 164.24 | 161.38 | 162.47 | +0.210% | 2,598,488 | +13.553% | |
| 2026-08-31 | 162.70 | 163.75 | 161.95 | 162.13 | -0.350% | 3,068,214 | +13.791% | |
| 2026-08-28 | 163.52 | 163.54 | 161.18 | 162.70 | -1.106% | 2,880,829 | +13.393% | |
| 2026-08-27 | 165.27 | 165.58 | 163.98 | 164.52 | -1.053% | 2,495,242 | +12.138% | |
| 2026-08-26 | 167.46 | 167.89 | 165.17 | 166.27 | -1.998% | 2,680,819 | +10.958% | |
| 2026-08-25 | 167.08 | 170.18 | 166.78 | 169.66 | +1.770% | 3,453,734 | +8.741% | |
| 2026-08-24 | 164.57 | 167.08 | 163.97 | 166.71 | +0.440% | 2,780,180 | +10.665% | |
| 2026-08-21 | 164.04 | 167.25 | 163.96 | 165.98 | +0.906% | 3,179,850 | +11.152% | |
| 2026-08-20 | 163.40 | 165.57 | 161.47 | 164.49 | -0.279% | 5,094,228 | +12.159% | |
| 2026-08-19 | 162.13 | 165.91 | 162.00 | 164.95 | +3.029% | 3,817,874 | +11.846% | |
| 2026-08-18 | 159.12 | 160.64 | 158.98 | 160.10 | +2.046% | 3,001,598 | +15.234% | |
| 2026-08-17 | 156.30 | 157.26 | 155.78 | 156.89 | +0.281% | 3,361,580 | +17.592% | |
| 2026-08-14 | 155.50 | 156.46 | 154.53 | 156.45 | -0.502% | 3,697,884 | +17.923% | |
| 2026-08-13 | 157.85 | 158.44 | 156.97 | 157.24 | -0.795% | 3,598,337 | +17.330% | |
| 2026-08-12 | 157.68 | 159.02 | 157.12 | 158.50 | -0.157% | 4,140,379 | +16.397% | |
| 2026-08-11 | 162.06 | 162.26 | 158.61 | 158.75 | -1.952% | 2,754,805 | +16.214% | |
| 2026-08-10 | 160.59 | 162.72 | 160.25 | 161.91 | +0.304% | 3,745,982 | +13.946% | |
| 2026-08-07 | 162.14 | 162.18 | 160.00 | 161.42 | +0.217% | 3,720,556 | +14.292% | |
| 2026-08-06 | 162.62 | 162.93 | 159.75 | 161.07 | -0.266% | 2,353,907 | +14.540% | |
| 2026-08-05 | 163.79 | 164.45 | 160.72 | 161.50 | +3.778% | 7,002,934 | +14.235% | |
| 2026-08-04 | 157.95 | 158.56 | 155.32 | 155.62 | -1.488% | 8,095,274 | +18.552% | |
| 2026-08-03 | 157.16 | 159.72 | 153.41 | 157.97 | -6.879% | 16,313,047 | +16.788% | |
| 2026-07-31 | 170.53 | 170.74 | 168.44 | 169.64 | -0.992% | 1,670,009 | +8.754% | |
| 2026-07-30 | 170.31 | 171.89 | 169.85 | 171.34 | -1.131% | 2,260,657 | +7.675% | |
| 2026-07-29 | 174.24 | 175.03 | 172.63 | 173.30 | +0.475% | 2,252,204 | +6.457% | |
| 2026-07-28 | 170.69 | 174.44 | 170.67 | 172.48 | +1.674% | 4,740,936 | +6.963% | |
| 2026-07-27 | 170.08 | 173.24 | 167.79 | 169.64 | +0.225% | 3,861,406 | +8.754% | |
| 2026-07-24 | 169.84 | 170.26 | 168.33 | 169.26 | +0.588% | 2,009,993 | +8.998% | |
| 2026-07-23 | 166.37 | 169.49 | 166.04 | 168.27 | -0.860% | 2,394,069 | +9.639% | |
| 2026-07-22 | 170.64 | 170.89 | 168.47 | 169.73 | +0.230% | 1,683,823 | +8.696% | |
| 2026-07-21 | 165.35 | 169.43 | 164.81 | 169.34 | +2.930% | 1,986,357 | +8.946% | |
| 2026-07-20 | 168.46 | 168.65 | 164.06 | 164.52 | -2.593% | 2,552,981 | +12.138% | |
| 2026-07-17 | 168.15 | 170.31 | 167.15 | 168.90 | -0.230% | 1,981,328 | +9.230% | |
| 2026-07-16 | 167.97 | 170.37 | 167.25 | 169.29 | +0.546% | 3,018,323 | +8.979% | |
| 2026-07-15 | 166.22 | 169.57 | 166.21 | 168.37 | +2.353% | 2,938,307 | +9.574% | |
| 2026-07-14 | 167.36 | 168.10 | 164.45 | 164.50 | -2.933% | 3,605,307 | +12.152% | |
| 2026-07-13 | 168.75 | 170.47 | 168.11 | 169.47 | -1.247% | 4,666,132 | +8.863% | |
| 2026-07-10 | 175.49 | 175.88 | 171.42 | 171.61 | -3.855% | 3,596,857 | +7.505% | |
| 2026-07-09 | 173.45 | 180.21 | 172.76 | 178.49 | -5.701% | 6,648,956 | +3.362% | |
| 2026-07-08 | 189.95 | 191.48 | 188.66 | 189.28 | -1.988% | 1,967,847 | -2.531% | |
| 2026-07-07 | 192.98 | 193.79 | 191.60 | 193.12 | +1.557% | 2,130,028 | -4.469% | |
| 2026-07-06 | 190.20 | 190.24 | 186.24 | 190.16 | -2.557% | 1,872,031 | -2.982% | |
| 2026-07-02 | 189.52 | 196.41 | 189.17 | 195.15 | +6.141% | 2,379,658 | -5.462% | |
| 2026-07-01 | 187.07 | 187.65 | 183.49 | 183.86 | -3.038% | 2,115,467 | +0.343% | |
| 2026-06-30 | 190.31 | 190.46 | 186.16 | 189.62 | -0.697% | 2,598,709 | -2.705% | |
| 2026-06-29 | 189.25 | 191.13 | 188.45 | 190.95 | +1.348% | 1,644,471 | -3.383% | |
| 2026-06-26 | 184.28 | 189.57 | 184.28 | 188.41 | +1.470% | 3,235,391 | -2.081% | |
| 2026-06-25 | 184.82 | 186.58 | 184.55 | 185.68 | +1.453% | 1,826,301 | -0.641% | |
| 2026-06-24 | 183.40 | 184.61 | 182.19 | 183.02 | +1.105% | 2,377,684 | +0.803% | |
| 2026-06-23 | 179.81 | 181.15 | 179.28 | 181.02 | +2.602% | 1,503,883 | +1.917% | |
| 2026-06-22 | 175.29 | 177.43 | 175.11 | 176.43 | +0.857% | 1,489,610 | +4.568% | |
| 2026-06-18 | 177.67 | 177.80 | 173.66 | 174.93 | -1.664% | 1,667,045 | +5.465% | |
| 2026-06-17 | 178.70 | 180.44 | 177.65 | 177.89 | -0.459% | 1,868,663 | +3.710% | |
| 2026-06-16 | 178.32 | 179.12 | 176.63 | 178.71 | +0.812% | 1,895,810 | +3.234% | |
| 2026-06-15 | 179.16 | 179.22 | 176.55 | 177.27 | -0.828% | 1,329,084 | +4.073% | |
| 2026-06-12 | 182.53 | 182.70 | 178.59 | 178.75 | -1.937% | 2,394,262 | +3.211% | |
| 2026-06-11 | 181.36 | 183.67 | 180.39 | 182.28 | +1.855% | 1,749,433 | +1.212% | |
| 2026-06-10 | 180.94 | 181.72 | 177.88 | 178.96 | -2.437% | 2,129,693 | +3.090% | |
| 2026-06-09 | 181.73 | 183.81 | 181.16 | 183.43 | +1.036% | 1,963,806 | +0.578% | |
| 2026-06-08 | 184.16 | 185.31 | 181.36 | 181.55 | -2.366% | 2,040,150 | +1.619% | |
| 2026-06-05 | 184.02 | 186.12 | 184.02 | 185.95 | +2.283% | 2,346,132 | -0.785% | |
| 2026-06-04 | 180.58 | 183.37 | 180.24 | 181.80 | +3.131% | 2,030,357 | +1.480% | |
| 2026-06-03 | 174.60 | 177.56 | 174.60 | 176.28 | -0.659% | 2,396,977 | +4.657% | |
| 2026-06-02 | 179.10 | 179.56 | 176.03 | 177.45 | -1.258% | 2,039,435 | +3.967% | |
| 2026-06-01 | 182.72 | 183.23 | 179.62 | 179.71 | -3.210% | 2,892,911 | +2.660% | |
| 2026-05-29 | 185.99 | 187.10 | 184.65 | 185.67 | +0.183% | 1,499,236 | -0.636% | |
| 2026-05-28 | 183.79 | 186.46 | 183.35 | 185.33 | -0.172% | 2,059,511 | -0.453% | |
| 2026-05-27 | 187.43 | 188.72 | 185.38 | 185.65 | -0.823% | 2,121,823 | -0.625% | |
| 2026-05-26 | 188.26 | 188.61 | 186.74 | 187.19 | +0.086% | 1,412,138 | -1.442% | |
| 2026-05-22 | 188.22 | 189.08 | 186.44 | 187.03 | -1.433% | 2,120,801 | -1.358% | |
| 2026-05-21 | 185.84 | 191.50 | 184.98 | 189.75 | +1.222% | 2,191,933 | -2.772% | |
| 2026-05-20 | 186.69 | 188.31 | 185.73 | 187.46 | +1.527% | 1,803,544 | -1.584% | |
| 2026-05-19 | 184.70 | 186.36 | 184.19 | 184.64 | +0.391% | 1,616,821 | -0.081% | |
| 2026-05-18 | 183.43 | 184.74 | 182.67 | 183.92 | +1.289% | 1,225,224 | +0.310% | |
| 2026-05-15 | 183.25 | 183.44 | 180.55 | 181.58 | -1.827% | 1,379,471 | +1.603% | |
| 2026-05-14 | 186.69 | 186.70 | 184.70 | 184.96 | -1.470% | 1,027,757 | -0.254% | |
| 2026-05-13 | 183.36 | 187.78 | 183.33 | 187.72 | +1.723% | 1,733,047 | -1.721% | |
| 2026-05-12 | 183.01 | 185.82 | 182.70 | 184.54 | +1.474% | 1,596,096 | -0.027% | |
| 2026-05-11 | 183.79 | 185.81 | 181.72 | 181.86 | -0.541% | 2,106,701 | +1.446% | |
| 2026-05-08 | 182.71 | 183.55 | 181.58 | 182.85 | +0.181% | 1,910,488 | +0.897% | |
| 2026-05-07 | 184.37 | 184.37 | 181.03 | 182.52 | -1.298% | 2,749,511 | +1.079% | |
| 2026-05-06 | 184.53 | 185.61 | 183.55 | 184.92 | +2.030% | 1,953,706 | -0.233% | |
| 2026-05-05 | 181.48 | 181.98 | 180.00 | 181.24 | -1.210% | 2,459,982 | +1.793% | |
| 2026-05-04 | 184.36 | 185.19 | 182.80 | 183.46 | -0.693% | 1,170,158 | +0.561% | |
| 2026-05-01 | 185.45 | 187.18 | 184.01 | 184.74 | -1.404% | 1,793,656 | -0.135% | |
| 2026-04-30 | 188.47 | 190.00 | 186.87 | 187.37 | +1.172% | 2,797,436 | -1.537% | |
| 2026-04-29 | 183.93 | 187.00 | 181.73 | 185.20 | -0.793% | 4,441,366 | -0.383% | |
| 2026-04-28 | 186.91 | 187.97 | 185.41 | 186.68 | -0.443% | 2,837,505 | -1.173% | |
| 2026-04-27 | 188.91 | 190.59 | 187.20 | 187.51 | -1.181% | 2,102,079 | -1.611% | |
| 2026-04-24 | 189.15 | 189.94 | 187.56 | 189.75 | -1.326% | 2,388,278 | -2.772% | |
| 2026-04-23 | 195.21 | 196.64 | 191.81 | 192.30 | -1.288% | 2,179,283 | -4.061% | |
| 2026-04-22 | 196.55 | 196.65 | 194.80 | 194.81 | -0.495% | 1,578,965 | -5.297% | |
| 2026-04-21 | 198.85 | 198.99 | 195.77 | 195.78 | -2.447% | 2,130,105 | -5.767% | |
| 2026-04-20 | 202.81 | 203.37 | 200.67 | 200.69 | -2.007% | 1,104,524 | -8.072% | |
| 2026-04-17 | 202.81 | 205.30 | 202.55 | 204.80 | +2.160% | 1,241,363 | -9.917% | |
| 2026-04-16 | 201.44 | 201.80 | 199.99 | 200.47 | -0.368% | 1,414,402 | -7.971% | |
| 2026-04-15 | 204.20 | 204.39 | 199.50 | 201.21 | -1.551% | 1,657,895 | -8.310% | |
| 2026-04-14 | 202.55 | 204.73 | 202.07 | 204.38 | +1.058% | 2,257,585 | -9.732% | |
| 2026-04-13 | 202.48 | 203.18 | 200.69 | 202.24 | -0.877% | 1,724,134 | -8.777% | |
| 2026-04-10 | 207.30 | 207.30 | 203.82 | 204.03 | -0.468% | 1,566,774 | -9.577% | |
| 2026-04-09 | 202.63 | 206.50 | 201.97 | 204.99 | +0.352% | 1,239,156 | -10.000% | |
| 2026-04-08 | 205.45 | 206.73 | 203.66 | 204.27 | +1.723% | 2,282,880 | -9.683% | |
| 2026-04-07 | 198.71 | 202.00 | 196.95 | 200.81 | -0.996% | 2,451,170 | -8.127% | |
| 2026-04-06 | 204.75 | 204.75 | 202.73 | 202.83 | -0.324% | 1,554,659 | -9.042% | |
| 2026-04-02 | 199.78 | 204.34 | 199.23 | 203.49 | +1.375% | 2,049,295 | -9.337% | |
| 2026-04-01 | 198.89 | 201.74 | 198.72 | 200.73 | +1.780% | 2,158,621 | -8.090% | |
| 2026-03-31 | 194.85 | 197.27 | 193.55 | 197.22 | +1.723% | 2,759,743 | -6.455% | |
| 2026-03-30 | 193.83 | 194.64 | 192.61 | 193.88 | +2.898% | 2,114,261 | -4.843% | |
| 2026-03-27 | 190.88 | 192.97 | 187.95 | 188.42 | +2.737% | 2,762,995 | -2.086% | |
| 2026-03-26 | 185.07 | 186.81 | 182.79 | 183.40 | -1.999% | 1,850,298 | +0.594% | |
| 2026-03-25 | 187.67 | 188.72 | 186.44 | 187.14 | +0.732% | 1,483,981 | -1.416% | |
| 2026-03-24 | 182.63 | 186.22 | 182.39 | 185.78 | +0.929% | 1,596,241 | -0.694% | |
| 2026-03-23 | 183.86 | 186.78 | 183.76 | 184.07 | +0.256% | 2,009,405 | +0.228% | |
| 2026-03-20 | 188.14 | 188.40 | 182.62 | 183.60 | -2.821% | 2,100,091 | +0.485% | |
| 2026-03-19 | 186.73 | 189.79 | 186.33 | 188.93 | +0.271% | 1,469,957 | -2.350% | |
| 2026-03-18 | 190.67 | 190.73 | 187.56 | 188.42 | -1.500% | 1,174,458 | -2.086% | |
| 2026-03-17 | 193.96 | 193.96 | 190.95 | 191.29 | -0.375% | 1,455,543 | -3.555% | |
| 2026-03-16 | 190.81 | 192.51 | 190.54 | 192.01 | +1.111% | 1,828,861 | -3.916% | |
| 2026-03-13 | 192.64 | 193.65 | 189.43 | 189.90 | -1.351% | 1,429,046 | -2.849% | |
| 2026-03-12 | 193.91 | 193.92 | 190.96 | 192.50 | -0.419% | 2,154,781 | -4.161% | |
| 2026-03-11 | 194.22 | 194.83 | 192.31 | 193.31 | -0.862% | 1,416,811 | -4.563% | |
| 2026-03-10 | 196.72 | 198.09 | 194.81 | 194.99 | +0.021% | 1,658,298 | -5.385% | |
| 2026-03-09 | 190.33 | 195.79 | 189.35 | 194.95 | +0.376% | 1,875,080 | -5.365% | |
| 2026-03-06 | 194.01 | 194.83 | 192.76 | 194.22 | -1.671% | 1,473,886 | -5.010% | |
| 2026-03-05 | 199.40 | 199.52 | 195.26 | 197.52 | -1.990% | 2,648,591 | -6.597% | |
| 2026-03-04 | 203.22 | 203.29 | 200.55 | 201.53 | -0.114% | 2,911,155 | -8.455% | |
| 2026-03-03 | 200.00 | 201.99 | 197.10 | 201.76 | -0.967% | 2,733,125 | -8.560% | |
| 2026-03-02 | 205.64 | 206.30 | 203.34 | 203.73 | -2.264% | 1,718,565 | -9.444% | |
| 2026-02-27 | 207.27 | 209.93 | 206.95 | 208.45 | +2.191% | 1,996,155 | -11.494% | |
| 2026-02-26 | 204.98 | 205.16 | 202.64 | 203.98 | -0.880% | 2,468,627 | -9.555% | |
| 2026-02-25 | 206.75 | 207.55 | 205.30 | 205.79 | -0.397% | 1,434,788 | -10.350% | |
| 2026-02-24 | 208.99 | 209.35 | 206.49 | 206.61 | +0.815% | 1,710,923 | -10.706% | |
| 2026-02-23 | 204.60 | 207.34 | 204.22 | 204.94 | +0.362% | 1,816,211 | -9.979% | |
| 2026-02-20 | 206.60 | 207.69 | 204.05 | 204.20 | -2.119% | 1,592,684 | -9.652% | |
| 2026-02-19 | 208.75 | 208.95 | 205.72 | 208.62 | -0.024% | 2,037,185 | -11.566% | |
| 2026-02-18 | 212.66 | 212.71 | 207.52 | 208.67 | -0.387% | 2,604,192 | -11.588% | |
| 2026-02-17 | 208.10 | 211.27 | 207.85 | 209.48 | +1.912% | 2,287,762 | -11.930% | |
| 2026-02-13 | 205.64 | 206.71 | 204.09 | 205.55 | +0.504% | 2,504,808 | -10.246% | |
| 2026-02-12 | 202.52 | 205.86 | 202.10 | 204.52 | -0.117% | 2,723,912 | -9.794% | |
| 2026-02-11 | 200.08 | 204.92 | 199.19 | 204.76 | +5.874% | 3,484,049 | -9.899% | |
| 2026-02-10 | 194.02 | 195.90 | 190.60 | 193.40 | +2.867% | 2,726,808 | -4.607% | |
| 2026-02-09 | 191.80 | 192.76 | 187.06 | 188.01 | -2.601% | 3,158,727 | -1.872% | |
| 2026-02-06 | 190.46 | 193.97 | 188.49 | 193.03 | +3.136% | 3,187,389 | -4.424% | |
| 2026-02-05 | 187.07 | 190.67 | 186.58 | 187.16 | -0.155% | 3,380,548 | -1.427% | |
| 2026-02-04 | 189.06 | 190.70 | 186.32 | 187.45 | +1.698% | 3,889,199 | -1.579% | |
| 2026-02-03 | 187.61 | 190.72 | 183.63 | 184.32 | -2.171% | 2,659,932 | +0.092% | |
| 2026-02-02 | 187.50 | 192.79 | 186.18 | 188.41 | +103.094% | 3,228,864 | -2.081% | |
| 2026-01-30 | 93.03 | 93.51 | 92.46 | 92.77 | +0.194% | 5,554,862 | +98.868% | |
| 2026-01-29 | 93.37 | 93.53 | 92.57 | 92.59 | -0.676% | 6,474,804 | +99.255% | |
| 2026-01-28 | 93.17 | 93.83 | 92.90 | 93.22 | -2.490% | 8,289,122 | +97.908% | |
| 2026-01-27 | 94.65 | 96.18 | 94.65 | 95.60 | +1.454% | 7,052,744 | +92.981% | |
| 2026-01-26 | 93.14 | 94.58 | 93.08 | 94.23 | +1.377% | 6,108,091 | +95.787% | |
| 2026-01-23 | 92.06 | 92.98 | 91.44 | 92.95 | +1.374% | 4,322,866 | +98.483% | |
| 2026-01-22 | 90.45 | 91.79 | 90.17 | 91.69 | +1.270% | 6,144,779 | +101.211% | |
| 2026-01-21 | 89.68 | 90.78 | 89.04 | 90.54 | +0.667% | 9,113,028 | +103.766% | |
| 2026-01-20 | 90.14 | 91.11 | 89.17 | 89.94 | -4.714% | 11,113,286 | +105.126% | |
| 2026-01-16 | 94.47 | 94.68 | 93.51 | 94.39 | +0.426% | 55,050,552 | +95.455% | |
| 2026-01-15 | 95.30 | 95.36 | 93.41 | 93.99 | -2.439% | 9,145,407 | +96.287% | |
| 2026-01-14 | 96.02 | 96.43 | 95.37 | 96.34 | +1.936% | 7,708,750 | +91.499% | |
| 2026-01-13 | 94.14 | 94.53 | 92.78 | 94.51 | +0.940% | 8,051,914 | +95.207% | |
| 2026-01-12 | 95.14 | 95.18 | 93.41 | 93.63 | -1.078% | 10,797,569 | +97.042% | |
| 2026-01-09 | 95.24 | 95.94 | 94.53 | 94.65 | +0.681% | 6,166,790 | +94.918% | |
| 2026-01-08 | 95.18 | 95.94 | 93.22 | 94.01 | -1.208% | 5,614,436 | +96.245% | |
| 2026-01-07 | 94.81 | 96.51 | 94.12 | 95.16 | +0.211% | 6,615,102 | +93.873% | |
| 2026-01-06 | 92.49 | 95.27 | 92.46 | 94.96 | +4.100% | 6,303,492 | +94.282% | |
| 2026-01-05 | 91.17 | 91.38 | 89.53 | 91.22 | -0.382% | 5,890,938 | +102.247% | |
| 2026-01-02 | 92.39 | 92.45 | 91.17 | 91.57 | -0.392% | 3,562,425 | +101.474% | |
| 2025-12-31 | 92.25 | 92.48 | 91.92 | 91.93 | -0.627% | 2,095,388 | +100.685% | |
| 2025-12-30 | 92.66 | 92.88 | 92.36 | 92.51 | -0.011% | 1,730,526 | +99.427% | |
| 2025-12-29 | 92.33 | 92.89 | 92.33 | 92.52 | -0.409% | 2,363,627 | +99.406% | |
| 2025-12-26 | 92.53 | 92.91 | 92.18 | 92.90 | +0.487% | 1,669,377 | +98.590% | |
| 2025-12-24 | 92.32 | 92.61 | 92.01 | 92.45 | +0.336% | 1,184,654 | +99.557% | |
| 2025-12-23 | 92.52 | 93.10 | 91.94 | 92.14 | +0.644% | 3,544,381 | +100.228% | |
| 2025-12-22 | 90.81 | 91.86 | 90.63 | 91.55 | +0.208% | 4,648,995 | +101.518% | |
| 2025-12-19 | 90.43 | 91.87 | 90.36 | 91.36 | +0.828% | 8,358,351 | +101.937% | |
| 2025-12-18 | 90.28 | 91.17 | 90.19 | 90.61 | +0.835% | 6,806,248 | +103.609% | |
| 2025-12-17 | 91.09 | 91.25 | 89.85 | 89.86 | -1.631% | 5,955,934 | +105.308% | |
| 2025-12-16 | 90.87 | 91.58 | 90.19 | 91.35 | -0.229% | 4,514,854 | +101.959% | |
| 2025-12-15 | 90.37 | 91.79 | 90.12 | 91.56 | +1.926% | 7,020,702 | +101.496% | |
| 2025-12-12 | 89.40 | 89.96 | 89.28 | 89.83 | -0.509% | 5,377,260 | +105.377% | |
| 2025-12-11 | 90.62 | 91.52 | 90.19 | 90.29 | -1.333% | 6,628,233 | +104.330% | |
| 2025-12-10 | 91.18 | 91.66 | 89.70 | 91.51 | +1.882% | 6,099,517 | +101.606% | |
| 2025-12-09 | 91.18 | 91.44 | 89.78 | 89.82 | -1.599% | 4,727,408 | +105.400% | |
| 2025-12-08 | 90.36 | 91.36 | 89.67 | 91.28 | +1.220% | 7,055,475 | +102.114% | |
| 2025-12-05 | 90.69 | 91.18 | 90.06 | 90.18 | +0.167% | 5,432,911 | +104.580% | |
| 2025-12-04 | 90.65 | 90.87 | 89.77 | 90.03 | -0.903% | 5,250,861 | +104.921% | |
| 2025-12-03 | 90.69 | 91.28 | 90.52 | 90.85 | +0.754% | 6,837,023 | +103.071% | |
| 2025-12-02 | 90.91 | 91.08 | 90.14 | 90.17 | -0.387% | 6,504,867 | +104.602% | |
| 2025-12-01 | 92.94 | 92.98 | 90.42 | 90.52 | -2.373% | 6,366,644 | +103.811% | |
| 2025-11-28 | 92.57 | 92.83 | 92.05 | 92.72 | -0.643% | 3,747,969 | +98.975% | |
| 2025-11-26 | 93.00 | 94.02 | 92.84 | 93.32 | +0.086% | 4,656,384 | +97.696% | |
| 2025-11-25 | 92.44 | 93.41 | 92.20 | 93.24 | +1.879% | 5,425,913 | +97.866% | |
| 2025-11-24 | 90.61 | 91.83 | 90.61 | 91.52 | +0.571% | 5,726,213 | +101.584% | |
| 2025-11-21 | 89.34 | 91.91 | 89.34 | 91.00 | +2.616% | 7,401,025 | +102.736% | |
| 2025-11-20 | 89.85 | 90.01 | 88.41 | 88.68 | -0.348% | 5,861,516 | +108.040% | |
| 2025-11-19 | 89.56 | 90.06 | 88.59 | 88.99 | -0.625% | 6,438,595 | +107.315% | |
| 2025-11-18 | 89.03 | 89.70 | 88.44 | 89.55 | +0.168% | 6,356,877 | +106.019% | |
| 2025-11-17 | 89.33 | 90.27 | 89.11 | 89.40 | +0.337% | 3,814,139 | +106.365% | |
| 2025-11-14 | 88.52 | 89.37 | 88.28 | 89.10 | +0.553% | 4,090,547 | +107.059% | |
| 2025-11-13 | 87.89 | 89.43 | 87.62 | 88.61 | +1.061% | 4,514,764 | +108.204% | |
| 2025-11-12 | 88.27 | 88.90 | 87.23 | 87.68 | -1.583% | 5,231,592 | +110.413% | |
| 2025-11-11 | 88.19 | 89.31 | 88.00 | 89.09 | +1.840% | 4,963,456 | +107.083% | |
| 2025-11-10 | 86.24 | 87.53 | 85.84 | 87.48 | +3.429% | 6,271,748 | +110.894% | |
| 2025-11-07 | 84.55 | 85.15 | 84.22 | 84.58 | +0.967% | 4,106,122 | +118.125% | |
| 2025-11-06 | 84.31 | 85.02 | 83.37 | 83.77 | +3.229% | 6,942,147 | +120.234% | |
| 2025-11-05 | 81.38 | 82.09 | 81.02 | 81.15 | -1.073% | 5,448,786 | +127.344% | |
| 2025-11-04 | 80.65 | 82.11 | 80.48 | 82.03 | +0.379% | 4,673,213 | +124.906% | |
| 2025-11-03 | 81.98 | 82.40 | 81.05 | 81.72 | -0.825% | 2,896,549 | +125.759% | |
| 2025-10-31 | 82.18 | 82.55 | 81.50 | 82.40 | +0.073% | 2,977,722 | +123.896% | |
| 2025-10-30 | 82.09 | 82.82 | 81.29 | 82.34 | +0.134% | 5,791,262 | +124.059% | |
| 2025-10-29 | 83.39 | 83.46 | 81.64 | 82.23 | -0.460% | 3,570,044 | +124.359% | |
| 2025-10-28 | 84.04 | 84.22 | 81.78 | 82.61 | -1.725% | 3,661,749 | +123.326% | |
| 2025-10-27 | 83.46 | 84.21 | 83.23 | 84.06 | +0.924% | 6,247,961 | +119.474% | |
| 2025-10-24 | 83.45 | 83.52 | 82.92 | 83.29 | -0.132% | 2,380,453 | +121.503% | |
| 2025-10-23 | 83.17 | 83.81 | 83.12 | 83.40 | -0.036% | 2,149,848 | +121.211% | |
| 2025-10-22 | 83.45 | 84.21 | 83.28 | 83.43 | +0.252% | 3,313,353 | +121.131% | |
| 2025-10-21 | 83.84 | 83.91 | 83.12 | 83.22 | -0.775% | 5,616,670 | +121.689% | |
| 2025-10-20 | 84.86 | 85.18 | 83.78 | 83.87 | -0.968% | 5,016,343 | +119.971% | |
| 2025-10-17 | 83.83 | 85.06 | 83.65 | 84.69 | +1.026% | 3,125,960 | +117.842% | |
| 2025-10-16 | 83.52 | 84.42 | 83.09 | 83.83 | -1.179% | 4,326,064 | +120.076% | |
| 2025-10-15 | 83.55 | 85.04 | 83.53 | 84.83 | -0.341% | 4,070,016 | +117.482% | |
| 2025-10-14 | 84.58 | 85.17 | 84.30 | 85.12 | +0.722% | 4,902,168 | +116.741% | |
| 2025-10-13 | 84.35 | 84.92 | 84.05 | 84.51 | -0.024% | 5,979,944 | +118.306% | |
| 2025-10-10 | 85.63 | 85.88 | 83.84 | 84.53 | -0.600% | 14,476,330 | +118.254% | |
| 2025-10-09 | 85.90 | 86.38 | 84.99 | 85.04 | -0.398% | 9,093,484 | +116.945% | |
| 2025-10-08 | 86.35 | 86.48 | 85.16 | 85.38 | -0.571% | 6,621,301 | +116.081% | |
| 2025-10-07 | 85.42 | 86.24 | 85.35 | 85.87 | +0.444% | 3,492,741 | +114.848% | |
| 2025-10-06 | 85.54 | 86.57 | 85.14 | 85.49 | +0.211% | 6,384,890 | +115.803% | |
| 2025-10-03 | 84.30 | 85.50 | 83.84 | 85.31 | +1.984% | 5,869,288 | +116.258% | |
| 2025-10-02 | 83.40 | 84.05 | 82.88 | 83.65 | -0.842% | 5,451,241 | +120.550% | |
| 2025-10-01 | 81.03 | 84.61 | 80.82 | 84.36 | +9.958% | 14,451,418 | +118.694% | |
| 2025-09-30 | 74.43 | 76.99 | 73.96 | 76.72 | +3.494% | 7,682,597 | +140.472% | |
| 2025-09-29 | 74.19 | 74.68 | 73.69 | 74.13 | +0.502% | 6,118,738 | +148.874% | |
| 2025-09-26 | 73.67 | 74.06 | 73.33 | 73.76 | +0.313% | 4,345,423 | +150.122% | |
| 2025-09-25 | 74.57 | 74.69 | 72.89 | 73.53 | -2.428% | 4,886,408 | +150.904% | |
| 2025-09-24 | 75.20 | 75.66 | 74.92 | 75.36 | -0.803% | 3,092,991 | +144.812% | |
| 2025-09-23 | 76.61 | 76.86 | 75.90 | 75.97 | -1.974% | 3,912,871 | +142.846% | |
| 2025-09-22 | 76.67 | 77.89 | 76.58 | 77.50 | +1.599% | 4,870,404 | +138.052% | |
| 2025-09-19 | 76.79 | 77.27 | 76.16 | 76.28 | -1.025% | 6,661,660 | +141.859% | |
| 2025-09-18 | 76.92 | 77.15 | 76.08 | 77.07 | -0.798% | 4,558,556 | +139.380% | |
| 2025-09-17 | 77.19 | 78.08 | 77.07 | 77.69 | +0.168% | 4,658,789 | +137.469% | |
| 2025-09-16 | 77.91 | 78.02 | 77.24 | 77.56 | -0.628% | 3,409,475 | +137.867% | |
| 2025-09-15 | 78.22 | 78.52 | 77.36 | 78.05 | -1.898% | 4,447,216 | +136.374% | |
| 2025-09-12 | 80.82 | 81.16 | 79.08 | 79.56 | -1.899% | 4,491,748 | +131.888% | |
| 2025-09-11 | 80.82 | 81.31 | 80.68 | 81.10 | +0.359% | 2,829,735 | +127.485% | |
| 2025-09-10 | 80.91 | 81.12 | 80.58 | 80.81 | -0.505% | 2,112,545 | +128.301% | |
| 2025-09-09 | 81.00 | 81.36 | 80.74 | 81.22 | -0.417% | 2,379,148 | +127.148% | |
| 2025-09-08 | 80.73 | 81.61 | 80.18 | 81.56 | -0.171% | 2,624,015 | +126.202% | |
| 2025-09-05 | 82.05 | 82.41 | 81.54 | 81.70 | -0.098% | 2,464,583 | +125.814% | |
| 2025-09-04 | 81.88 | 82.28 | 81.48 | 81.78 | -0.402% | 3,121,637 | +125.593% | |
| 2025-09-03 | 80.95 | 82.19 | 80.91 | 82.11 | +2.394% | 4,203,438 | +124.686% | |
| 2025-09-02 | 79.86 | 80.59 | 79.43 | 80.19 | +0.363% | 2,988,576 | +130.066% | |
| 2025-08-29 | 79.59 | 80.09 | 79.37 | 79.90 | -0.113% | 2,824,761 | +130.901% | |
| 2025-08-28 | 79.93 | 80.16 | 79.35 | 79.99 | +0.075% | 3,030,932 | +130.641% | |
| 2025-08-27 | 80.06 | 80.26 | 79.47 | 79.93 | -0.150% | 4,856,761 | +130.814% | |
| 2025-08-26 | 80.57 | 80.57 | 79.38 | 80.05 | +0.490% | 5,328,655 | +130.468% | |
| 2025-08-25 | 81.52 | 81.52 | 79.49 | 79.66 | -1.618% | 3,379,361 | +131.597% | |
| 2025-08-22 | 81.09 | 81.56 | 80.61 | 80.97 | +0.634% | 3,604,333 | +127.850% | |
| 2025-08-21 | 80.40 | 80.98 | 80.40 | 80.46 | -0.075% | 2,536,510 | +129.294% | |
| 2025-08-20 | 80.20 | 81.13 | 80.18 | 80.52 | +1.232% | 3,572,156 | +129.123% | |
| 2025-08-19 | 79.33 | 79.80 | 79.22 | 79.54 | +0.531% | 3,689,934 | +131.946% | |
| 2025-08-18 | 79.48 | 79.78 | 79.10 | 79.12 | -0.063% | 3,017,733 | +133.177% | |
| 2025-08-15 | 78.50 | 79.31 | 78.30 | 79.17 | +0.892% | 4,760,857 | +133.030% | |
| 2025-08-14 | 77.82 | 78.59 | 77.74 | 78.47 | +0.680% | 5,718,232 | +135.109% | |
| 2025-08-13 | 76.93 | 78.03 | 76.79 | 77.94 | +3.451% | 5,008,774 | +136.708% | |
| 2025-08-12 | 74.11 | 75.37 | 74.04 | 75.34 | +1.715% | 2,869,888 | +144.877% | |
| 2025-08-11 | 73.86 | 74.31 | 73.66 | 74.07 | +0.707% | 2,558,310 | +149.075% | |
| 2025-08-08 | 73.47 | 73.90 | 73.11 | 73.55 | -1.368% | 4,986,435 | +150.836% | Div $0.515 |
| 2025-08-07 | 73.79 | 74.59 | 73.45 | 74.57 | +1.318% | 3,427,612 | +147.405% | |
| 2025-08-06 | 74.70 | 75.10 | 73.42 | 73.60 | -1.182% | 2,947,283 | +150.666% | |
| 2025-08-05 | 74.84 | 74.95 | 74.25 | 74.48 | -0.147% | 3,439,695 | +147.704% | |
| 2025-08-04 | 73.33 | 74.60 | 73.22 | 74.59 | +0.865% | 3,513,437 | +147.339% | |
| 2025-08-01 | 73.55 | 74.12 | 73.34 | 73.95 | +1.177% | 9,803,831 | +149.479% | |
| 2025-07-31 | 74.59 | 75.64 | 73.03 | 73.09 | -4.570% | 8,599,714 | +152.415% | |
| 2025-07-30 | 75.56 | 76.73 | 75.36 | 76.59 | +3.528% | 10,271,122 | +140.880% | |
| 2025-07-29 | 72.92 | 75.00 | 72.57 | 73.98 | +2.993% | 14,431,353 | +149.378% | |
| 2025-07-28 | 72.72 | 73.03 | 71.49 | 71.83 | -1.142% | 7,647,839 | +156.843% | |
| 2025-07-25 | 72.65 | 72.90 | 72.27 | 72.66 | -1.384% | 6,202,340 | +153.909% | |
| 2025-07-24 | 74.13 | 74.38 | 73.55 | 73.68 | +0.932% | 5,767,090 | +150.394% | |
| 2025-07-23 | 72.17 | 73.30 | 72.00 | 73.00 | +3.575% | 5,020,773 | +152.726% | |
| 2025-07-22 | 69.42 | 70.54 | 69.42 | 70.48 | +2.561% | 3,126,719 | +161.762% | |
| 2025-07-21 | 68.88 | 69.37 | 68.61 | 68.72 | -0.102% | 3,205,456 | +168.466% | |
| 2025-07-18 | 69.59 | 69.61 | 68.67 | 68.79 | -0.679% | 2,992,178 | +168.193% | |
| 2025-07-17 | 69.52 | 69.72 | 68.61 | 69.26 | -1.170% | 3,698,668 | +166.373% | |
| 2025-07-16 | 69.96 | 70.69 | 69.85 | 70.08 | -0.341% | 3,543,031 | +163.256% | |
| 2025-07-15 | 71.78 | 71.81 | 70.27 | 70.32 | -1.979% | 3,191,976 | +162.358% | |
| 2025-07-14 | 71.35 | 72.21 | 71.20 | 71.74 | +0.858% | 3,401,875 | +157.165% | |
| 2025-07-11 | 70.99 | 71.15 | 70.50 | 71.13 | -0.947% | 2,729,868 | +159.370% | |
| 2025-07-10 | 71.65 | 72.46 | 71.29 | 71.81 | +1.398% | 4,046,703 | +156.914% | |
| 2025-07-09 | 69.89 | 70.87 | 69.74 | 70.82 | +1.143% | 3,665,539 | +160.506% | |
| 2025-07-08 | 69.23 | 70.48 | 69.15 | 70.02 | +0.560% | 4,079,718 | +163.482% | |
| 2025-07-07 | 69.97 | 70.02 | 69.31 | 69.63 | +0.259% | 4,441,675 | +164.958% | |
| 2025-07-03 | 71.11 | 71.16 | 69.18 | 69.45 | -2.362% | 6,768,010 | +165.644% | |
| 2025-07-02 | 70.64 | 71.27 | 70.51 | 71.13 | -0.462% | 3,676,175 | +159.370% | |
| 2025-07-01 | 70.11 | 72.01 | 70.04 | 71.46 | +2.261% | 6,731,078 | +158.172% | |
| 2025-06-30 | 69.89 | 70.07 | 69.41 | 69.88 | +0.043% | 3,701,686 | +164.010% | |
| 2025-06-27 | 70.03 | 70.35 | 69.71 | 69.85 | -0.314% | 3,134,832 | +164.123% | |
| 2025-06-26 | 70.09 | 70.37 | 69.66 | 70.07 | +0.560% | 4,249,711 | +163.294% | |
| 2025-06-25 | 70.20 | 70.22 | 69.65 | 69.68 | -1.219% | 4,023,466 | +164.768% | |
| 2025-06-24 | 70.31 | 70.91 | 70.00 | 70.54 | -0.142% | 3,646,781 | +161.540% | |
| 2025-06-23 | 70.00 | 70.71 | 69.94 | 70.64 | +0.986% | 2,949,832 | +161.169% | |
| 2025-06-20 | 71.14 | 71.14 | 69.66 | 69.95 | -1.145% | 6,297,122 | +163.746% | |
| 2025-06-18 | 71.12 | 71.26 | 70.53 | 70.76 | -0.296% | 3,371,567 | +160.726% | |
| 2025-06-17 | 72.51 | 72.69 | 70.92 | 70.97 | -3.508% | 4,263,587 | +159.955% | |
| 2025-06-16 | 74.35 | 74.75 | 73.41 | 73.55 | -1.169% | 3,419,053 | +150.836% | |
| 2025-06-13 | 74.15 | 74.98 | 73.91 | 74.42 | -0.773% | 3,131,593 | +147.904% | |
| 2025-06-12 | 74.62 | 75.38 | 74.26 | 75.00 | +1.709% | 3,445,758 | +145.987% | |
| 2025-06-11 | 73.43 | 74.16 | 73.43 | 73.74 | -0.122% | 3,555,427 | +150.190% | |
| 2025-06-10 | 73.27 | 74.07 | 73.16 | 73.83 | +1.123% | 2,955,796 | +149.885% | |
| 2025-06-09 | 72.54 | 73.57 | 72.54 | 73.01 | +0.178% | 3,547,424 | +152.691% | |
| 2025-06-06 | 72.42 | 73.17 | 72.42 | 72.88 | +0.733% | 2,454,022 | +153.142% | |
| 2025-06-05 | 72.89 | 72.93 | 72.18 | 72.35 | -0.890% | 3,975,003 | +154.997% | |
| 2025-06-04 | 72.61 | 73.39 | 72.41 | 73.00 | +1.643% | 3,621,090 | +152.726% | |
| 2025-06-03 | 72.18 | 72.53 | 71.65 | 71.82 | -0.153% | 4,514,607 | +156.878% | |
| 2025-06-02 | 71.56 | 72.20 | 71.28 | 71.93 | -1.236% | 6,389,992 | +156.485% | |
| 2025-05-30 | 71.08 | 73.20 | 70.60 | 72.83 | +2.766% | 8,034,278 | +153.316% | |
| 2025-05-29 | 70.37 | 70.90 | 70.06 | 70.87 | +0.696% | 3,460,905 | +160.322% | |
| 2025-05-28 | 70.19 | 70.56 | 69.97 | 70.38 | 0.000% | 3,820,839 | +162.134% |