KHC
The Kraft Heinz Company
stockNYSE
At CloseNov 6, 2026 3:59:59 PM EST
24.62USD-2.765%(-0.70)16,029,701
Pre-marketNov 6, 2026 9:28:30 AM EST
24.68USD-2.528%(-0.64)
After-hoursNov 6, 2026 4:53:30 PM EST
24.69USD+0.284%(+0.07)
KHC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 24.58 | 24.94 | 24.32 | 24.62 | -2.765% | 16,029,701 | 0.000% | |
| 2026-11-05 | 25.63 | 25.63 | 25.02 | 25.32 | -0.472% | 18,929,686 | -2.765% | |
| 2026-11-04 | 25.30 | 26.27 | 24.99 | 25.44 | +3.752% | 25,272,928 | -3.223% | |
| 2026-11-03 | 24.52 | 24.62 | 24.30 | 24.52 | -1.645% | 13,206,837 | +0.408% | |
| 2026-11-02 | 24.24 | 25.00 | 24.24 | 24.93 | +2.424% | 10,922,091 | -1.243% | |
| 2026-10-30 | 24.50 | 24.70 | 24.31 | 24.34 | +1.841% | 14,063,256 | +1.150% | |
| 2026-10-29 | 24.24 | 24.24 | 23.82 | 23.90 | +0.168% | 11,634,878 | +3.013% | |
| 2026-10-28 | 23.83 | 24.00 | 23.66 | 23.86 | -0.831% | 8,707,185 | +3.185% | |
| 2026-10-27 | 24.50 | 24.59 | 24.06 | 24.06 | -2.709% | 9,841,167 | +2.328% | |
| 2026-10-26 | 24.76 | 24.93 | 24.59 | 24.73 | -0.282% | 12,649,909 | -0.445% | |
| 2026-10-23 | 24.99 | 25.23 | 24.55 | 24.80 | -1.156% | 9,861,867 | -0.726% | |
| 2026-10-22 | 23.72 | 25.11 | 23.68 | 25.09 | +6.766% | 19,569,139 | -1.873% | |
| 2026-10-21 | 23.64 | 23.76 | 23.40 | 23.50 | -1.385% | 9,303,696 | +4.766% | |
| 2026-10-20 | 23.40 | 23.87 | 23.20 | 23.83 | +2.849% | 9,844,542 | +3.315% | |
| 2026-10-19 | 23.45 | 23.56 | 23.11 | 23.17 | -2.154% | 9,972,795 | +6.258% | |
| 2026-10-16 | 23.43 | 23.74 | 23.26 | 23.68 | +1.718% | 13,677,465 | +3.970% | |
| 2026-10-15 | 23.22 | 23.64 | 23.14 | 23.28 | +2.555% | 17,116,095 | +5.756% | |
| 2026-10-14 | 22.60 | 22.90 | 22.36 | 22.70 | +1.204% | 12,543,716 | +8.458% | |
| 2026-10-13 | 22.69 | 22.73 | 22.20 | 22.43 | -0.089% | 11,136,687 | +9.764% | |
| 2026-10-12 | 22.23 | 22.59 | 22.20 | 22.45 | +0.808% | 11,248,496 | +9.666% | |
| 2026-10-09 | 22.35 | 22.44 | 21.90 | 22.27 | -0.934% | 15,095,287 | +10.552% | |
| 2026-10-08 | 22.09 | 22.59 | 22.00 | 22.48 | +2.275% | 31,317,149 | +9.520% | |
| 2026-10-07 | 22.16 | 22.25 | 21.80 | 21.98 | -0.227% | 15,350,741 | +12.011% | |
| 2026-10-06 | 21.91 | 22.25 | 21.76 | 22.03 | +0.870% | 20,043,413 | +11.757% | |
| 2026-10-05 | 22.10 | 22.23 | 21.77 | 21.84 | -1.577% | 16,426,932 | +12.729% | |
| 2026-10-02 | 22.42 | 22.51 | 22.09 | 22.19 | -1.202% | 12,631,924 | +10.951% | |
| 2026-10-01 | 22.67 | 22.67 | 22.02 | 22.46 | -1.144% | 17,702,173 | +9.617% | |
| 2026-09-30 | 23.58 | 23.72 | 22.72 | 22.72 | -3.113% | 12,500,366 | +8.363% | |
| 2026-09-29 | 23.27 | 23.65 | 23.24 | 23.45 | -0.467% | 10,634,084 | +4.989% | |
| 2026-09-28 | 23.58 | 23.78 | 23.45 | 23.56 | -0.296% | 9,708,409 | +4.499% | |
| 2026-09-25 | 23.87 | 23.93 | 23.48 | 23.63 | -0.964% | 10,454,841 | +4.190% | |
| 2026-09-24 | 23.97 | 24.00 | 23.68 | 23.86 | +0.294% | 13,465,407 | +3.185% | |
| 2026-09-23 | 24.01 | 24.23 | 23.52 | 23.79 | -0.875% | 14,845,579 | +3.489% | |
| 2026-09-22 | 24.50 | 24.52 | 23.95 | 24.00 | -1.518% | 14,601,032 | +2.583% | |
| 2026-09-21 | 24.36 | 24.80 | 24.23 | 24.37 | -0.246% | 14,042,698 | +1.026% | |
| 2026-09-18 | 24.63 | 24.68 | 24.15 | 24.43 | -1.213% | 27,346,780 | +0.778% | |
| 2026-09-17 | 25.18 | 25.20 | 24.59 | 24.73 | 0.000% | 11,657,212 | -0.445% | |
| 2026-09-16 | 24.73 | 24.98 | 24.62 | 24.73 | 0.000% | 13,878,333 | -0.445% | |
| 2026-09-15 | 23.94 | 24.95 | 23.75 | 24.73 | +1.895% | 22,951,371 | -0.445% | |
| 2026-09-14 | 24.41 | 24.99 | 24.27 | 24.27 | -1.341% | 20,331,187 | +1.442% | |
| 2026-09-11 | 24.55 | 24.77 | 24.15 | 24.60 | +0.861% | 123,784,149 | +0.081% | |
| 2026-09-10 | 24.90 | 24.90 | 24.24 | 24.39 | -0.894% | 23,859,073 | +0.943% | |
| 2026-09-09 | 24.79 | 24.98 | 24.57 | 24.61 | -1.165% | 18,453,653 | +0.041% | |
| 2026-09-08 | 24.78 | 25.07 | 24.32 | 24.90 | +0.201% | 21,187,961 | -1.124% | |
| 2026-09-04 | 25.00 | 25.14 | 24.74 | 24.85 | -2.242% | 20,432,950 | -0.926% | Div $0.400 |
| 2026-09-03 | 26.09 | 26.10 | 25.30 | 25.42 | -3.199% | 24,252,923 | -3.147% | |
| 2026-09-02 | 26.10 | 26.44 | 25.84 | 26.26 | +1.508% | 16,591,649 | -6.245% | |
| 2026-09-01 | 25.75 | 26.25 | 25.62 | 25.87 | +0.779% | 14,096,807 | -4.832% | |
| 2026-08-31 | 25.77 | 26.05 | 25.63 | 25.67 | -0.117% | 18,546,384 | -4.090% | |
| 2026-08-28 | 25.29 | 25.75 | 25.11 | 25.70 | +2.268% | 20,656,600 | -4.202% | |
| 2026-08-27 | 24.61 | 25.39 | 24.61 | 25.13 | +1.372% | 18,253,099 | -2.029% | |
| 2026-08-26 | 24.40 | 25.25 | 24.25 | 24.79 | -2.093% | 26,487,922 | -0.686% | |
| 2026-08-25 | 25.55 | 25.62 | 25.18 | 25.32 | -1.363% | 13,347,360 | -2.765% | |
| 2026-08-24 | 25.78 | 26.01 | 25.58 | 25.67 | +0.352% | 11,233,179 | -4.090% | |
| 2026-08-21 | 25.71 | 25.78 | 25.45 | 25.58 | +0.039% | 8,354,332 | -3.753% | |
| 2026-08-20 | 25.47 | 25.80 | 25.31 | 25.57 | -0.428% | 11,954,269 | -3.715% | |
| 2026-08-19 | 25.01 | 25.91 | 24.98 | 25.68 | +3.465% | 11,320,105 | -4.128% | |
| 2026-08-18 | 25.15 | 25.15 | 24.69 | 24.82 | +0.283% | 10,272,326 | -0.806% | |
| 2026-08-17 | 25.25 | 25.35 | 24.68 | 24.75 | -2.979% | 11,670,440 | -0.525% | |
| 2026-08-14 | 25.36 | 25.52 | 25.18 | 25.51 | +0.512% | 8,510,402 | -3.489% | |
| 2026-08-13 | 24.81 | 25.41 | 24.81 | 25.38 | +3.465% | 13,006,253 | -2.994% | |
| 2026-08-12 | 24.41 | 24.60 | 24.10 | 24.53 | -0.487% | 15,014,343 | +0.367% | |
| 2026-08-11 | 24.76 | 24.88 | 24.45 | 24.65 | -1.123% | 13,410,134 | -0.122% | |
| 2026-08-10 | 25.25 | 25.55 | 24.68 | 24.93 | -1.540% | 16,946,373 | -1.243% | |
| 2026-08-07 | 24.89 | 25.36 | 24.87 | 25.32 | +1.442% | 14,251,770 | -2.765% | |
| 2026-08-06 | 25.77 | 25.97 | 24.64 | 24.96 | -2.993% | 24,878,177 | -1.362% | |
| 2026-08-05 | 26.97 | 27.05 | 25.32 | 25.73 | -3.416% | 23,380,450 | -4.314% | |
| 2026-08-04 | 26.27 | 26.71 | 26.14 | 26.64 | +0.833% | 16,254,335 | -7.583% | |
| 2026-08-03 | 26.29 | 26.53 | 26.06 | 26.42 | +2.205% | 13,616,413 | -6.813% | |
| 2026-07-31 | 26.02 | 26.27 | 25.82 | 25.85 | -2.009% | 13,034,715 | -4.758% | |
| 2026-07-30 | 27.01 | 27.11 | 26.25 | 26.38 | -4.490% | 14,585,985 | -6.672% | |
| 2026-07-29 | 27.23 | 28.09 | 27.21 | 27.62 | +1.172% | 17,873,878 | -10.862% | |
| 2026-07-28 | 26.72 | 27.66 | 26.62 | 27.30 | +4.119% | 20,678,290 | -9.817% | |
| 2026-07-27 | 25.70 | 26.39 | 25.70 | 26.22 | +2.143% | 16,741,858 | -6.102% | |
| 2026-07-24 | 25.37 | 25.70 | 25.25 | 25.67 | +1.222% | 13,009,786 | -4.090% | |
| 2026-07-23 | 25.75 | 25.99 | 25.17 | 25.36 | -2.311% | 14,529,117 | -2.918% | |
| 2026-07-22 | 26.23 | 26.33 | 25.87 | 25.96 | +0.659% | 10,757,828 | -5.162% | |
| 2026-07-21 | 25.90 | 26.18 | 25.61 | 25.79 | -0.271% | 9,233,152 | -4.537% | |
| 2026-07-20 | 25.88 | 26.12 | 25.65 | 25.86 | -0.077% | 10,642,280 | -4.795% | |
| 2026-07-17 | 26.61 | 27.13 | 25.75 | 25.88 | -1.334% | 15,368,194 | -4.869% | |
| 2026-07-16 | 25.72 | 26.39 | 25.67 | 26.23 | +3.065% | 15,884,649 | -6.138% | |
| 2026-07-15 | 25.02 | 25.77 | 24.71 | 25.45 | +1.475% | 11,927,904 | -3.261% | |
| 2026-07-14 | 25.05 | 25.16 | 24.79 | 25.08 | -0.595% | 9,999,616 | -1.834% | |
| 2026-07-13 | 24.92 | 25.32 | 24.92 | 25.23 | +1.529% | 10,595,857 | -2.418% | |
| 2026-07-10 | 24.71 | 25.05 | 24.51 | 24.85 | +0.689% | 6,689,097 | -0.926% | |
| 2026-07-09 | 24.77 | 25.02 | 24.58 | 24.68 | -0.963% | 10,565,240 | -0.243% | |
| 2026-07-08 | 25.54 | 25.62 | 24.89 | 24.92 | -1.502% | 9,660,452 | -1.204% | |
| 2026-07-07 | 25.31 | 25.75 | 25.25 | 25.30 | +1.934% | 11,513,978 | -2.688% | |
| 2026-07-06 | 25.30 | 25.46 | 24.48 | 24.82 | -2.168% | 15,085,815 | -0.806% | |
| 2026-07-02 | 25.25 | 25.52 | 25.04 | 25.37 | +1.439% | 14,467,180 | -2.956% | |
| 2026-07-01 | 24.03 | 25.05 | 24.02 | 25.01 | +5.885% | 18,327,673 | -1.559% | |
| 2026-06-30 | 24.01 | 24.32 | 23.60 | 23.62 | -2.356% | 12,854,605 | +4.234% | |
| 2026-06-29 | 23.74 | 24.31 | 23.71 | 24.19 | +2.068% | 14,864,726 | +1.778% | |
| 2026-06-26 | 23.66 | 24.05 | 23.55 | 23.70 | +0.980% | 14,931,583 | +3.882% | |
| 2026-06-25 | 23.00 | 23.84 | 22.94 | 23.47 | +2.310% | 15,320,998 | +4.900% | |
| 2026-06-24 | 22.55 | 23.07 | 22.55 | 22.94 | +2.092% | 16,336,018 | +7.323% | |
| 2026-06-23 | 22.36 | 22.60 | 22.23 | 22.47 | +1.997% | 12,665,516 | +9.568% | |
| 2026-06-22 | 22.65 | 22.72 | 22.00 | 22.03 | -3.462% | 16,782,232 | +11.757% | |
| 2026-06-18 | 23.09 | 23.14 | 22.75 | 22.82 | -1.638% | 21,350,617 | +7.888% | |
| 2026-06-17 | 23.56 | 23.92 | 22.96 | 23.20 | -2.521% | 12,969,706 | +6.121% | |
| 2026-06-16 | 24.00 | 24.00 | 23.52 | 23.80 | -0.792% | 13,174,064 | +3.445% | |
| 2026-06-15 | 24.23 | 24.37 | 23.96 | 23.99 | -1.640% | 10,704,350 | +2.626% | |
| 2026-06-12 | 24.21 | 24.41 | 24.09 | 24.39 | +0.702% | 7,921,722 | +0.943% | |
| 2026-06-11 | 24.07 | 24.34 | 23.97 | 24.22 | +0.707% | 10,308,024 | +1.652% | |
| 2026-06-10 | 23.60 | 24.15 | 23.44 | 24.05 | +2.646% | 11,919,196 | +2.370% | |
| 2026-06-09 | 23.36 | 23.71 | 23.30 | 23.43 | +0.343% | 13,534,256 | +5.079% | |
| 2026-06-08 | 22.48 | 23.40 | 22.42 | 23.35 | +3.410% | 15,063,340 | +5.439% | |
| 2026-06-05 | 22.28 | 22.75 | 22.15 | 22.58 | +0.490% | 14,563,797 | +9.035% | Div $0.400 |
| 2026-06-04 | 23.17 | 23.22 | 22.36 | 22.47 | -1.274% | 19,534,055 | +9.568% | |
| 2026-06-03 | 23.05 | 23.39 | 22.61 | 22.76 | -2.443% | 18,170,392 | +8.172% | |
| 2026-06-02 | 23.68 | 23.74 | 23.23 | 23.33 | -1.270% | 13,837,251 | +5.529% | |
| 2026-06-01 | 23.80 | 23.96 | 23.45 | 23.63 | -1.583% | 13,312,971 | +4.190% | |
| 2026-05-29 | 24.45 | 24.48 | 23.87 | 24.01 | -1.880% | 21,148,223 | +2.541% | |
| 2026-05-28 | 24.44 | 24.71 | 24.40 | 24.47 | +0.369% | 10,356,781 | +0.613% | |
| 2026-05-27 | 24.08 | 24.70 | 24.07 | 24.38 | +2.222% | 13,450,105 | +0.984% | |
| 2026-05-26 | 23.80 | 24.10 | 23.70 | 23.85 | +0.252% | 15,194,395 | +3.229% | |
| 2026-05-22 | 23.57 | 23.95 | 23.53 | 23.79 | +1.062% | 11,190,488 | +3.489% | |
| 2026-05-21 | 23.55 | 23.82 | 23.18 | 23.54 | +0.042% | 13,149,328 | +4.588% | |
| 2026-05-20 | 23.19 | 23.66 | 22.94 | 23.53 | +1.074% | 13,959,606 | +4.632% | |
| 2026-05-19 | 23.36 | 23.59 | 23.00 | 23.28 | -0.300% | 13,737,203 | +5.756% | |
| 2026-05-18 | 22.96 | 23.40 | 22.82 | 23.35 | +1.876% | 20,072,412 | +5.439% | |
| 2026-05-15 | 23.43 | 23.63 | 22.91 | 22.92 | -1.673% | 11,593,177 | +7.417% | |
| 2026-05-14 | 23.36 | 23.82 | 23.14 | 23.31 | +0.561% | 16,235,852 | +5.620% | |
| 2026-05-13 | 23.40 | 23.71 | 23.10 | 23.18 | -0.813% | 12,116,243 | +6.212% | |
| 2026-05-12 | 23.44 | 23.64 | 23.02 | 23.37 | +0.473% | 14,835,694 | +5.349% | |
| 2026-05-11 | 24.00 | 24.12 | 23.09 | 23.26 | -2.922% | 13,962,508 | +5.847% | |
| 2026-05-08 | 23.62 | 24.15 | 23.45 | 23.96 | +1.354% | 13,357,375 | +2.755% | |
| 2026-05-07 | 23.01 | 23.77 | 22.95 | 23.64 | +2.471% | 19,910,111 | +4.146% | |
| 2026-05-06 | 23.17 | 23.56 | 22.68 | 23.07 | +2.351% | 26,374,622 | +6.719% | |
| 2026-05-05 | 22.33 | 22.77 | 22.02 | 22.54 | +0.535% | 15,526,317 | +9.228% | |
| 2026-05-04 | 22.33 | 22.60 | 22.24 | 22.42 | -0.311% | 13,955,005 | +9.813% | |
| 2026-05-01 | 22.80 | 22.99 | 22.26 | 22.49 | -0.750% | 14,253,542 | +9.471% | |
| 2026-04-30 | 22.40 | 22.73 | 22.39 | 22.66 | +1.070% | 13,011,781 | +8.650% | |
| 2026-04-29 | 22.41 | 22.61 | 22.24 | 22.42 | -0.223% | 13,324,930 | +9.813% | |
| 2026-04-28 | 22.25 | 22.48 | 22.02 | 22.47 | +2.509% | 10,544,149 | +9.568% | |
| 2026-04-27 | 21.86 | 22.12 | 21.81 | 21.92 | -0.091% | 9,119,104 | +12.318% | |
| 2026-04-24 | 22.05 | 22.29 | 21.77 | 21.94 | -0.137% | 15,255,932 | +12.215% | |
| 2026-04-23 | 21.91 | 22.11 | 21.75 | 21.97 | +0.365% | 11,403,745 | +12.062% | |
| 2026-04-22 | 22.03 | 22.14 | 21.77 | 21.89 | -0.409% | 9,254,710 | +12.471% | |
| 2026-04-21 | 22.17 | 22.27 | 21.86 | 21.98 | -1.036% | 13,635,813 | +12.011% | |
| 2026-04-20 | 22.46 | 22.61 | 22.12 | 22.21 | -1.157% | 16,415,500 | +10.851% | |
| 2026-04-17 | 22.60 | 22.73 | 22.40 | 22.47 | -0.531% | 12,796,558 | +9.568% | |
| 2026-04-16 | 22.05 | 22.69 | 22.02 | 22.59 | +2.635% | 13,670,465 | +8.986% | |
| 2026-04-15 | 22.07 | 22.21 | 21.78 | 22.01 | -0.452% | 13,469,767 | +11.858% | |
| 2026-04-14 | 22.31 | 22.31 | 21.98 | 22.11 | -1.383% | 15,815,544 | +11.352% | |
| 2026-04-13 | 22.97 | 23.00 | 22.13 | 22.42 | -2.775% | 15,982,574 | +9.813% | |
| 2026-04-10 | 23.30 | 23.60 | 23.01 | 23.06 | -0.902% | 12,911,399 | +6.765% | |
| 2026-04-09 | 22.79 | 23.36 | 22.71 | 23.27 | +1.394% | 11,396,849 | +5.801% | |
| 2026-04-08 | 23.20 | 23.26 | 22.77 | 22.95 | -0.992% | 15,197,949 | +7.277% | |
| 2026-04-07 | 23.56 | 23.61 | 23.15 | 23.18 | -1.655% | 13,164,012 | +6.212% | |
| 2026-04-06 | 22.79 | 23.62 | 22.74 | 23.57 | +3.423% | 14,195,538 | +4.455% | |
| 2026-04-02 | 22.32 | 22.84 | 22.14 | 22.79 | +2.335% | 12,793,613 | +8.030% | |
| 2026-04-01 | 22.33 | 22.39 | 21.95 | 22.27 | -0.978% | 10,617,858 | +10.552% | |
| 2026-03-31 | 22.43 | 22.58 | 22.16 | 22.49 | +0.671% | 15,537,458 | +9.471% | |
| 2026-03-30 | 22.13 | 22.45 | 21.99 | 22.34 | +1.361% | 18,512,999 | +10.206% | |
| 2026-03-27 | 21.63 | 22.27 | 21.53 | 22.04 | +2.226% | 16,659,257 | +11.706% | |
| 2026-03-26 | 21.47 | 21.94 | 21.47 | 21.56 | +0.232% | 14,424,026 | +14.193% | |
| 2026-03-25 | 21.48 | 21.68 | 21.27 | 21.51 | +0.891% | 14,156,282 | +14.458% | |
| 2026-03-24 | 21.21 | 21.63 | 21.04 | 21.32 | +0.519% | 14,390,899 | +15.478% | |
| 2026-03-23 | 21.77 | 21.78 | 21.08 | 21.21 | -1.669% | 22,762,564 | +16.077% | |
| 2026-03-20 | 21.73 | 21.85 | 21.51 | 21.57 | -0.873% | 20,331,446 | +14.140% | |
| 2026-03-19 | 22.08 | 22.33 | 21.71 | 21.76 | -1.449% | 15,245,144 | +13.143% | |
| 2026-03-18 | 22.60 | 23.12 | 22.00 | 22.08 | -3.539% | 26,530,377 | +11.504% | |
| 2026-03-17 | 22.84 | 23.05 | 22.75 | 22.89 | +0.793% | 14,081,045 | +7.558% | |
| 2026-03-16 | 22.67 | 22.96 | 22.48 | 22.71 | +0.576% | 14,454,345 | +8.410% | |
| 2026-03-13 | 22.50 | 22.71 | 22.29 | 22.58 | +1.120% | 18,982,402 | +9.035% | |
| 2026-03-12 | 23.06 | 23.23 | 22.27 | 22.33 | -3.500% | 19,939,989 | +10.255% | |
| 2026-03-11 | 23.60 | 23.75 | 22.98 | 23.14 | -2.198% | 23,326,210 | +6.396% | |
| 2026-03-10 | 24.41 | 24.41 | 23.64 | 23.66 | -3.191% | 11,210,425 | +4.057% | |
| 2026-03-09 | 24.39 | 24.68 | 24.18 | 24.44 | -0.407% | 20,151,279 | +0.736% | |
| 2026-03-06 | 23.85 | 24.56 | 23.48 | 24.54 | +1.279% | 18,538,349 | +0.326% | Div $0.400 |
| 2026-03-05 | 24.04 | 24.50 | 23.89 | 24.23 | +0.790% | 19,170,853 | +1.610% | |
| 2026-03-04 | 24.31 | 24.31 | 23.79 | 24.04 | -0.743% | 16,654,045 | +2.413% | |
| 2026-03-03 | 24.34 | 24.55 | 24.00 | 24.22 | -1.183% | 15,479,634 | +1.652% | |
| 2026-03-02 | 24.61 | 24.62 | 24.13 | 24.51 | -0.406% | 16,072,950 | +0.449% | |
| 2026-02-27 | 24.63 | 25.01 | 24.54 | 24.61 | +0.163% | 16,534,670 | +0.041% | |
| 2026-02-26 | 24.69 | 24.77 | 24.29 | 24.57 | +0.061% | 12,176,468 | +0.204% | |
| 2026-02-25 | 24.74 | 24.84 | 24.09 | 24.55 | -0.908% | 13,392,315 | +0.265% | |
| 2026-02-24 | 24.61 | 25.02 | 24.37 | 24.78 | +0.978% | 13,878,375 | -0.646% | |
| 2026-02-23 | 24.30 | 24.68 | 24.21 | 24.54 | +0.574% | 11,358,828 | +0.326% | |
| 2026-02-20 | 24.09 | 24.44 | 23.91 | 24.40 | +1.709% | 13,444,795 | +0.902% | |
| 2026-02-19 | 23.96 | 24.25 | 23.78 | 23.99 | +0.167% | 11,356,655 | +2.626% | |
| 2026-02-18 | 23.80 | 24.14 | 23.44 | 23.95 | +0.715% | 15,716,434 | +2.797% | |
| 2026-02-17 | 24.73 | 24.88 | 23.45 | 23.78 | -4.113% | 20,756,985 | +3.532% | |
| 2026-02-13 | 24.34 | 24.93 | 24.29 | 24.80 | +1.974% | 13,648,457 | -0.726% | |
| 2026-02-12 | 24.47 | 24.77 | 24.18 | 24.32 | -2.681% | 18,693,885 | +1.234% | |
| 2026-02-11 | 23.80 | 25.20 | 23.57 | 24.99 | +0.361% | 37,705,871 | -1.481% | |
| 2026-02-10 | 24.58 | 25.18 | 24.38 | 24.90 | +1.302% | 22,418,174 | -1.124% | |
| 2026-02-09 | 24.57 | 24.69 | 24.36 | 24.58 | -0.244% | 13,291,512 | +0.163% | |
| 2026-02-06 | 24.40 | 24.75 | 24.40 | 24.64 | +0.798% | 11,514,471 | -0.081% | |
| 2026-02-05 | 24.66 | 24.83 | 24.16 | 24.45 | -0.143% | 13,121,607 | +0.716% | |
| 2026-02-04 | 23.95 | 24.73 | 23.89 | 24.48 | +2.556% | 17,931,391 | +0.572% | |
| 2026-02-03 | 23.31 | 24.08 | 23.27 | 23.87 | +1.574% | 17,525,184 | +3.142% | |
| 2026-02-02 | 23.74 | 23.79 | 23.26 | 23.50 | -1.011% | 11,861,730 | +4.766% | |
| 2026-01-30 | 23.20 | 23.76 | 23.05 | 23.74 | +2.593% | 21,990,837 | +3.707% | |
| 2026-01-29 | 23.25 | 23.47 | 22.98 | 23.14 | -0.216% | 18,069,920 | +6.396% | |
| 2026-01-28 | 23.68 | 23.86 | 22.99 | 23.19 | -2.152% | 14,190,487 | +6.166% | |
| 2026-01-27 | 23.53 | 23.91 | 23.46 | 23.70 | +0.509% | 19,464,398 | +3.882% | |
| 2026-01-26 | 23.20 | 23.73 | 23.20 | 23.58 | +1.638% | 14,882,607 | +4.411% | |
| 2026-01-23 | 22.68 | 23.24 | 22.67 | 23.20 | +2.113% | 14,247,809 | +6.121% | |
| 2026-01-22 | 22.29 | 22.78 | 22.25 | 22.72 | +1.429% | 18,640,467 | +8.363% | |
| 2026-01-21 | 22.23 | 22.80 | 21.98 | 22.40 | -5.724% | 40,757,244 | +9.911% | |
| 2026-01-20 | 23.41 | 23.93 | 23.20 | 23.76 | +0.977% | 17,937,921 | +3.620% | |
| 2026-01-16 | 23.84 | 23.90 | 23.50 | 23.53 | -2.929% | 14,831,501 | +4.632% | |
| 2026-01-15 | 24.23 | 24.32 | 24.01 | 24.24 | -0.329% | 11,687,263 | +1.568% | |
| 2026-01-14 | 23.50 | 24.48 | 23.49 | 24.32 | +3.445% | 16,901,128 | +1.234% | |
| 2026-01-13 | 23.39 | 23.64 | 23.37 | 23.51 | +0.513% | 8,204,503 | +4.721% | |
| 2026-01-12 | 23.46 | 23.65 | 23.36 | 23.39 | -0.128% | 12,946,463 | +5.259% | |
| 2026-01-09 | 23.45 | 23.64 | 23.18 | 23.42 | -0.043% | 11,910,508 | +5.124% | |
| 2026-01-08 | 22.99 | 23.58 | 22.91 | 23.43 | +1.825% | 15,027,462 | +5.079% | |
| 2026-01-07 | 23.61 | 23.67 | 22.99 | 23.01 | -2.127% | 19,263,280 | +6.997% | |
| 2026-01-06 | 23.83 | 23.83 | 23.46 | 23.51 | -1.094% | 16,580,837 | +4.721% | |
| 2026-01-05 | 24.31 | 24.36 | 23.73 | 23.77 | -2.542% | 18,634,068 | +3.576% | |
| 2026-01-02 | 24.29 | 24.55 | 24.06 | 24.39 | +0.577% | 12,832,483 | +0.943% | |
| 2025-12-31 | 24.43 | 24.46 | 24.23 | 24.25 | -0.737% | 9,926,972 | +1.526% | |
| 2025-12-30 | 24.20 | 24.54 | 24.17 | 24.43 | +0.742% | 10,105,610 | +0.778% | |
| 2025-12-29 | 24.15 | 24.46 | 24.11 | 24.25 | +0.497% | 15,478,228 | +1.526% | |
| 2025-12-26 | 23.99 | 24.16 | 23.95 | 24.13 | +0.458% | 9,072,824 | +2.031% | |
| 2025-12-24 | 23.64 | 24.05 | 23.64 | 24.02 | +1.350% | 5,692,952 | +2.498% | |
| 2025-12-23 | 24.17 | 24.17 | 23.60 | 23.70 | -1.863% | 13,890,844 | +3.882% | |
| 2025-12-22 | 24.37 | 24.48 | 24.10 | 24.15 | -1.469% | 13,456,471 | +1.946% | |
| 2025-12-19 | 24.62 | 24.76 | 24.45 | 24.51 | -0.970% | 22,730,124 | +0.449% | |
| 2025-12-18 | 24.66 | 24.98 | 24.60 | 24.75 | 0.000% | 13,206,534 | -0.525% | |
| 2025-12-17 | 24.68 | 24.95 | 24.64 | 24.75 | +0.284% | 14,081,861 | -0.525% | |
| 2025-12-16 | 24.73 | 24.92 | 24.45 | 24.68 | +0.735% | 18,716,423 | -0.243% | |
| 2025-12-15 | 24.49 | 24.63 | 24.41 | 24.50 | +0.204% | 13,596,480 | +0.490% | |
| 2025-12-12 | 24.46 | 24.75 | 24.38 | 24.45 | +0.246% | 11,335,030 | +0.695% | |
| 2025-12-11 | 24.38 | 24.60 | 24.24 | 24.39 | +0.164% | 13,548,704 | +0.943% | |
| 2025-12-10 | 24.30 | 24.41 | 24.19 | 24.35 | +0.495% | 11,195,009 | +1.109% | |
| 2025-12-09 | 24.56 | 24.66 | 24.07 | 24.23 | -1.142% | 10,085,597 | +1.610% | |
| 2025-12-08 | 24.25 | 24.66 | 24.25 | 24.51 | +0.698% | 11,187,885 | +0.449% | |
| 2025-12-05 | 24.53 | 24.77 | 24.31 | 24.34 | -1.017% | 9,372,478 | +1.150% | |
| 2025-12-04 | 25.01 | 25.14 | 24.54 | 24.59 | -1.758% | 11,021,249 | +0.122% | |
| 2025-12-03 | 24.95 | 25.28 | 24.86 | 25.03 | +0.280% | 13,344,118 | -1.638% | |
| 2025-12-02 | 25.38 | 25.38 | 24.63 | 24.96 | -1.616% | 14,907,051 | -1.362% | |
| 2025-12-01 | 25.40 | 25.48 | 25.09 | 25.37 | -0.549% | 12,944,956 | -2.956% | |
| 2025-11-28 | 25.18 | 25.56 | 25.13 | 25.51 | -0.352% | 6,290,767 | -3.489% | Div $0.400 |
| 2025-11-26 | 25.35 | 25.77 | 25.33 | 25.60 | +0.629% | 9,509,779 | -3.828% | |
| 2025-11-25 | 25.31 | 25.61 | 25.27 | 25.44 | +0.832% | 12,678,598 | -3.223% | |
| 2025-11-24 | 25.28 | 25.30 | 24.99 | 25.23 | -0.237% | 22,399,434 | -2.418% | |
| 2025-11-21 | 25.07 | 25.54 | 24.87 | 25.29 | +1.241% | 11,867,323 | -2.649% | |
| 2025-11-20 | 24.94 | 25.22 | 24.86 | 24.98 | +0.281% | 14,963,894 | -1.441% | |
| 2025-11-19 | 24.91 | 25.00 | 24.76 | 24.91 | -0.240% | 9,793,535 | -1.164% | |
| 2025-11-18 | 24.53 | 25.09 | 24.37 | 24.97 | +1.960% | 15,659,760 | -1.402% | |
| 2025-11-17 | 24.90 | 24.94 | 24.46 | 24.49 | -1.449% | 14,001,450 | +0.531% | |
| 2025-11-14 | 25.04 | 25.16 | 24.60 | 24.85 | -0.441% | 19,863,378 | -0.926% | |
| 2025-11-13 | 24.73 | 25.21 | 24.71 | 24.96 | +0.848% | 17,990,549 | -1.362% | |
| 2025-11-12 | 24.70 | 24.79 | 24.36 | 24.75 | +0.324% | 12,970,609 | -0.525% | |
| 2025-11-11 | 24.46 | 24.70 | 24.36 | 24.67 | +1.189% | 15,268,068 | -0.203% | |
| 2025-11-10 | 24.30 | 24.43 | 24.09 | 24.38 | +0.412% | 23,012,757 | +0.984% | |
| 2025-11-07 | 23.90 | 24.30 | 23.75 | 24.28 | +2.361% | 18,897,340 | +1.400% | |
| 2025-11-06 | 24.12 | 24.42 | 23.70 | 23.72 | -1.740% | 29,327,098 | +3.794% | |
| 2025-11-05 | 24.13 | 24.34 | 23.98 | 24.14 | -0.124% | 19,613,691 | +1.988% | |
| 2025-11-04 | 24.35 | 24.39 | 24.04 | 24.17 | -0.658% | 19,216,064 | +1.862% | |
| 2025-11-03 | 24.68 | 24.69 | 23.89 | 24.33 | -1.617% | 20,122,473 | +1.192% | |
| 2025-10-31 | 24.36 | 24.98 | 24.21 | 24.73 | +0.610% | 30,464,621 | -0.445% | |
| 2025-10-30 | 24.32 | 24.77 | 24.10 | 24.58 | +0.820% | 30,901,856 | +0.163% | |
| 2025-10-29 | 25.01 | 25.22 | 24.11 | 24.38 | -4.467% | 44,944,188 | +0.984% | |
| 2025-10-28 | 25.49 | 25.67 | 25.30 | 25.52 | -0.274% | 16,389,648 | -3.527% | |
| 2025-10-27 | 25.26 | 25.63 | 25.26 | 25.59 | +1.347% | 12,261,283 | -3.791% | |
| 2025-10-24 | 25.56 | 25.60 | 25.21 | 25.25 | -0.630% | 8,618,827 | -2.495% | |
| 2025-10-23 | 25.62 | 25.65 | 25.25 | 25.41 | -0.897% | 11,379,601 | -3.109% | |
| 2025-10-22 | 25.54 | 25.95 | 25.43 | 25.64 | +0.235% | 8,854,447 | -3.978% | |
| 2025-10-21 | 25.81 | 25.86 | 25.54 | 25.58 | -0.506% | 12,593,632 | -3.753% | |
| 2025-10-20 | 25.58 | 25.88 | 25.53 | 25.71 | +0.745% | 10,077,559 | -4.240% | |
| 2025-10-17 | 25.23 | 25.55 | 25.15 | 25.52 | +1.552% | 15,964,455 | -3.527% | |
| 2025-10-16 | 25.25 | 25.44 | 25.04 | 25.13 | -0.238% | 13,797,858 | -2.029% | |
| 2025-10-15 | 25.36 | 25.48 | 24.98 | 25.19 | -0.983% | 12,688,318 | -2.263% | |
| 2025-10-14 | 25.05 | 25.47 | 25.04 | 25.44 | +1.314% | 11,240,017 | -3.223% | |
| 2025-10-13 | 25.08 | 25.17 | 24.80 | 25.11 | -0.159% | 11,558,778 | -1.951% | |
| 2025-10-10 | 25.09 | 25.29 | 24.98 | 25.15 | +0.439% | 9,752,663 | -2.107% | |
| 2025-10-09 | 25.05 | 25.11 | 24.85 | 25.04 | -0.159% | 11,100,621 | -1.677% | |
| 2025-10-08 | 25.30 | 25.37 | 24.95 | 25.08 | -1.338% | 11,753,498 | -1.834% | |
| 2025-10-07 | 25.29 | 25.48 | 24.97 | 25.42 | +0.594% | 17,810,225 | -3.147% | |
| 2025-10-06 | 25.91 | 25.96 | 25.24 | 25.27 | -3.031% | 12,580,274 | -2.572% | |
| 2025-10-03 | 26.07 | 26.24 | 25.97 | 26.06 | -0.038% | 8,737,848 | -5.526% | |
| 2025-10-02 | 26.20 | 26.32 | 25.85 | 26.07 | -0.799% | 10,210,690 | -5.562% | |
| 2025-10-01 | 26.02 | 26.36 | 25.93 | 26.28 | +0.922% | 12,862,259 | -6.317% | |
| 2025-09-30 | 25.71 | 26.13 | 25.50 | 26.04 | +1.323% | 23,559,653 | -5.453% | |
| 2025-09-29 | 26.07 | 26.07 | 25.35 | 25.70 | -1.344% | 19,230,346 | -4.202% | |
| 2025-09-26 | 25.83 | 26.15 | 25.82 | 26.05 | +0.930% | 15,286,089 | -5.489% | |
| 2025-09-25 | 26.89 | 26.89 | 25.77 | 25.81 | -3.478% | 13,950,894 | -4.611% | |
| 2025-09-24 | 26.48 | 26.85 | 26.43 | 26.74 | +0.678% | 13,109,470 | -7.928% | |
| 2025-09-23 | 26.45 | 26.69 | 26.43 | 26.56 | +0.682% | 14,221,968 | -7.304% | |
| 2025-09-22 | 26.38 | 26.52 | 26.26 | 26.38 | -0.151% | 14,522,775 | -6.672% | |
| 2025-09-19 | 26.23 | 26.56 | 26.17 | 26.42 | +1.304% | 33,012,526 | -6.813% | |
| 2025-09-18 | 25.73 | 26.22 | 25.66 | 26.08 | +1.360% | 21,000,716 | -5.598% | |
| 2025-09-17 | 25.92 | 26.25 | 25.67 | 25.73 | -0.771% | 13,239,242 | -4.314% | |
| 2025-09-16 | 25.63 | 26.05 | 25.61 | 25.93 | +1.171% | 18,271,404 | -5.052% | |
| 2025-09-15 | 26.23 | 26.37 | 25.62 | 25.63 | -1.914% | 23,134,647 | -3.941% | |
| 2025-09-12 | 26.57 | 26.57 | 26.05 | 26.13 | -1.471% | 17,152,324 | -5.779% | |
| 2025-09-11 | 26.70 | 26.94 | 26.50 | 26.52 | -0.488% | 10,763,383 | -7.164% | |
| 2025-09-10 | 26.61 | 26.73 | 26.33 | 26.65 | -0.075% | 13,538,166 | -7.617% | |
| 2025-09-09 | 26.79 | 27.00 | 26.66 | 26.67 | -0.855% | 8,218,903 | -7.687% | |
| 2025-09-08 | 27.14 | 27.15 | 26.53 | 26.90 | -1.429% | 17,984,188 | -8.476% | |
| 2025-09-05 | 26.95 | 27.51 | 26.92 | 27.29 | +1.224% | 14,754,336 | -9.784% | |
| 2025-09-04 | 26.95 | 27.25 | 26.72 | 26.96 | +0.111% | 13,238,772 | -8.680% | |
| 2025-09-03 | 26.25 | 27.00 | 26.11 | 26.93 | +3.497% | 19,076,252 | -8.578% | |
| 2025-09-02 | 27.80 | 27.91 | 25.84 | 26.02 | -6.972% | 43,401,011 | -5.380% | |
| 2025-08-29 | 27.26 | 28.08 | 27.19 | 27.97 | +1.194% | 23,601,304 | -11.977% | Div $0.400 |
| 2025-08-28 | 27.91 | 27.95 | 27.38 | 27.64 | -0.896% | 11,454,082 | -10.926% | |
| 2025-08-27 | 27.61 | 27.93 | 27.53 | 27.89 | +0.686% | 9,144,852 | -11.725% | |
| 2025-08-26 | 27.60 | 27.74 | 27.32 | 27.70 | +0.036% | 17,469,861 | -11.119% | |
| 2025-08-25 | 28.00 | 28.01 | 27.65 | 27.69 | -1.319% | 9,780,208 | -11.087% | |
| 2025-08-22 | 27.64 | 28.10 | 27.62 | 28.06 | +2.036% | 10,699,957 | -12.259% | |
| 2025-08-21 | 27.31 | 27.56 | 27.12 | 27.50 | +0.292% | 6,098,349 | -10.473% | |
| 2025-08-20 | 27.81 | 28.03 | 27.29 | 27.42 | -0.904% | 8,522,426 | -10.212% | |
| 2025-08-19 | 27.38 | 27.76 | 27.32 | 27.67 | +1.467% | 8,281,939 | -11.023% | |
| 2025-08-18 | 27.61 | 27.62 | 27.16 | 27.27 | -1.446% | 7,899,924 | -9.718% | |
| 2025-08-15 | 27.75 | 27.81 | 27.45 | 27.67 | +0.072% | 8,136,158 | -11.023% | |
| 2025-08-14 | 27.86 | 27.88 | 27.52 | 27.65 | -1.320% | 15,035,299 | -10.958% | |
| 2025-08-13 | 27.36 | 28.03 | 27.30 | 28.02 | +2.450% | 12,530,308 | -12.134% | |
| 2025-08-12 | 27.46 | 27.75 | 27.21 | 27.35 | -0.292% | 13,478,530 | -9.982% | |
| 2025-08-11 | 27.82 | 28.03 | 27.09 | 27.43 | -1.189% | 13,917,731 | -10.244% | |
| 2025-08-08 | 27.62 | 27.89 | 27.53 | 27.76 | +0.398% | 9,266,811 | -11.311% | |
| 2025-08-07 | 27.35 | 27.76 | 27.17 | 27.65 | +1.431% | 9,892,151 | -10.958% | |
| 2025-08-06 | 27.05 | 27.40 | 26.85 | 27.26 | +0.814% | 9,055,131 | -9.685% | |
| 2025-08-05 | 26.80 | 27.30 | 26.80 | 27.04 | +0.896% | 10,630,262 | -8.950% | |
| 2025-08-04 | 27.22 | 27.25 | 26.61 | 26.80 | -2.225% | 14,299,548 | -8.134% | |
| 2025-08-01 | 27.70 | 27.82 | 27.06 | 27.41 | -0.182% | 16,940,505 | -10.179% | |
| 2025-07-31 | 28.05 | 28.05 | 27.42 | 27.46 | -3.615% | 17,627,063 | -10.342% | |
| 2025-07-30 | 28.79 | 29.19 | 28.16 | 28.49 | -0.245% | 17,783,369 | -13.584% | |
| 2025-07-29 | 28.25 | 28.62 | 28.22 | 28.56 | +1.097% | 14,007,056 | -13.796% | |
| 2025-07-28 | 28.56 | 28.57 | 28.05 | 28.25 | -1.499% | 10,067,045 | -12.850% | |
| 2025-07-25 | 28.75 | 28.81 | 28.36 | 28.68 | -0.347% | 8,521,860 | -14.156% | |
| 2025-07-24 | 28.99 | 29.13 | 28.71 | 28.78 | -0.553% | 7,411,034 | -14.454% | |
| 2025-07-23 | 28.90 | 29.15 | 28.75 | 28.94 | +0.556% | 12,814,381 | -14.927% | |
| 2025-07-22 | 27.53 | 28.81 | 27.50 | 28.78 | +4.731% | 18,294,836 | -14.454% | |
| 2025-07-21 | 27.96 | 28.02 | 27.44 | 27.48 | -1.222% | 17,895,824 | -10.408% | |
| 2025-07-18 | 28.20 | 28.21 | 27.69 | 27.82 | -1.102% | 18,389,287 | -11.503% | |
| 2025-07-17 | 27.70 | 28.15 | 27.63 | 28.13 | +1.994% | 17,564,503 | -12.478% | |
| 2025-07-16 | 27.23 | 27.62 | 27.09 | 27.58 | +1.696% | 19,950,497 | -10.732% | |
| 2025-07-15 | 27.77 | 27.94 | 27.08 | 27.12 | -2.446% | 20,365,030 | -9.218% | |
| 2025-07-14 | 27.26 | 27.84 | 27.14 | 27.80 | +2.432% | 37,271,849 | -11.439% | |
| 2025-07-11 | 26.28 | 27.57 | 25.94 | 27.14 | +2.531% | 52,440,899 | -9.285% | |
| 2025-07-10 | 26.14 | 26.75 | 25.85 | 26.47 | +0.076% | 15,838,009 | -6.989% | |
| 2025-07-09 | 26.46 | 26.57 | 26.05 | 26.45 | +0.076% | 13,838,809 | -6.919% | |
| 2025-07-08 | 26.06 | 26.64 | 25.94 | 26.43 | +1.342% | 12,625,389 | -6.848% | |
| 2025-07-07 | 26.60 | 26.67 | 25.98 | 26.08 | -2.176% | 13,326,554 | -5.598% | |
| 2025-07-03 | 27.09 | 27.15 | 26.57 | 26.66 | -1.478% | 9,176,574 | -7.652% | |
| 2025-07-02 | 26.66 | 27.12 | 26.50 | 27.06 | +1.691% | 17,011,567 | -9.017% | |
| 2025-07-01 | 25.86 | 26.86 | 25.83 | 26.61 | +3.060% | 23,442,279 | -7.478% | |
| 2025-06-30 | 25.63 | 25.87 | 25.50 | 25.82 | +0.820% | 18,624,283 | -4.648% | |
| 2025-06-27 | 25.85 | 25.92 | 25.44 | 25.61 | -0.698% | 34,119,274 | -3.866% | |
| 2025-06-26 | 25.84 | 26.20 | 25.69 | 25.79 | +0.233% | 16,070,985 | -4.537% | |
| 2025-06-25 | 26.00 | 26.04 | 25.68 | 25.73 | -1.153% | 17,547,353 | -4.314% | |
| 2025-06-24 | 25.95 | 26.10 | 25.79 | 26.03 | +0.424% | 13,082,722 | -5.417% | |
| 2025-06-23 | 25.82 | 26.08 | 25.62 | 25.92 | +0.465% | 15,043,855 | -5.015% | |
| 2025-06-20 | 25.79 | 26.11 | 25.62 | 25.80 | +0.467% | 24,954,349 | -4.574% | |
| 2025-06-18 | 25.70 | 25.97 | 25.59 | 25.68 | -0.272% | 12,394,898 | -4.128% | |
| 2025-06-17 | 25.82 | 26.11 | 25.69 | 25.75 | -0.155% | 13,994,258 | -4.388% | |
| 2025-06-16 | 26.12 | 26.21 | 25.53 | 25.79 | -1.112% | 13,461,246 | -4.537% | |
| 2025-06-13 | 26.42 | 26.80 | 26.04 | 26.08 | -1.436% | 12,764,155 | -5.598% | |
| 2025-06-12 | 26.40 | 26.47 | 26.17 | 26.46 | +0.151% | 7,437,375 | -6.954% | |
| 2025-06-11 | 26.53 | 26.64 | 26.30 | 26.42 | -0.639% | 10,180,021 | -6.813% | |
| 2025-06-10 | 26.50 | 26.81 | 26.36 | 26.59 | +0.415% | 10,787,161 | -7.409% | |
| 2025-06-09 | 26.70 | 26.75 | 26.25 | 26.48 | -0.935% | 12,632,834 | -7.024% | |
| 2025-06-06 | 26.72 | 26.91 | 26.57 | 26.73 | +0.413% | 6,556,189 | -7.894% | |
| 2025-06-05 | 26.66 | 26.74 | 26.41 | 26.62 | -0.300% | 11,703,166 | -7.513% | |
| 2025-06-04 | 26.86 | 26.98 | 26.68 | 26.70 | -0.336% | 14,246,932 | -7.790% | |
| 2025-06-03 | 26.50 | 26.92 | 26.22 | 26.79 | +0.601% | 13,357,081 | -8.100% | |
| 2025-06-02 | 26.65 | 26.74 | 26.33 | 26.63 | -0.374% | 10,484,186 | -7.548% | |
| 2025-05-30 | 26.57 | 26.89 | 26.51 | 26.73 | -1.073% | 17,519,467 | -7.894% | Div $0.400 |
| 2025-05-29 | 26.55 | 27.03 | 26.54 | 27.02 | +1.809% | 12,549,834 | -8.882% | |
| 2025-05-28 | 26.82 | 26.88 | 26.45 | 26.54 | -1.081% | 9,098,193 | -7.234% | |
| 2025-05-27 | 26.48 | 26.84 | 26.38 | 26.83 | +2.015% | 11,200,908 | -8.237% | |
| 2025-05-23 | 26.49 | 26.52 | 26.01 | 26.30 | -0.755% | 10,300,135 | -6.388% | |
| 2025-05-22 | 26.64 | 26.64 | 26.18 | 26.50 | -0.488% | 16,284,446 | -7.094% | |
| 2025-05-21 | 28.11 | 28.11 | 26.62 | 26.63 | -4.552% | 21,072,921 | -7.548% | |
| 2025-05-20 | 27.88 | 28.11 | 27.82 | 27.90 | 0.000% | 9,569,790 | -11.756% |