ADEA
Adeia Inc. Common Stock
stockNASDAQ
Market OpenNov 13, 2026 1:53:51 PM EST
16.16USD-2.856%(-0.47)365,156
ADEA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 16.46 | 16.46 | 15.99 | 16.16 | -2.826% | 365,156 | 0.000% | |
| 2026-11-12 | 16.56 | 17.12 | 16.53 | 16.63 | -2.891% | 1,017,552 | -2.826% | |
| 2026-11-11 | 16.70 | 17.27 | 16.45 | 17.13 | +5.385% | 1,073,478 | -5.635% | |
| 2026-11-10 | 16.10 | 16.35 | 15.89 | 16.25 | -0.184% | 1,160,331 | -0.554% | |
| 2026-11-09 | 15.59 | 16.43 | 15.59 | 16.28 | +5.032% | 2,123,007 | -0.737% | |
| 2026-11-06 | 15.40 | 15.53 | 14.71 | 15.50 | +4.588% | 2,127,034 | +4.258% | |
| 2026-11-05 | 16.45 | 16.45 | 14.66 | 14.82 | -12.437% | 3,038,218 | +9.042% | |
| 2026-11-04 | 17.84 | 17.92 | 16.87 | 16.93 | -5.235% | 2,053,625 | -4.520% | |
| 2026-11-03 | 17.21 | 18.61 | 16.92 | 17.86 | -13.595% | 5,965,584 | -9.518% | |
| 2026-11-02 | 21.86 | 21.86 | 19.89 | 20.67 | -3.591% | 2,280,262 | -21.819% | |
| 2026-10-30 | 21.61 | 21.82 | 20.70 | 21.44 | -4.626% | 1,399,863 | -24.627% | |
| 2026-10-29 | 22.43 | 22.69 | 22.23 | 22.48 | -1.187% | 625,704 | -28.114% | |
| 2026-10-28 | 22.85 | 22.85 | 22.20 | 22.75 | +0.220% | 814,812 | -28.967% | |
| 2026-10-27 | 21.48 | 22.82 | 21.48 | 22.70 | +5.926% | 1,353,926 | -28.811% | |
| 2026-10-26 | 21.36 | 22.00 | 21.05 | 21.43 | +1.037% | 1,186,909 | -24.592% | |
| 2026-10-23 | 21.12 | 21.43 | 20.84 | 21.21 | -0.282% | 807,892 | -23.810% | |
| 2026-10-22 | 22.09 | 22.17 | 21.12 | 21.27 | -5.718% | 1,098,656 | -24.024% | |
| 2026-10-21 | 21.72 | 22.78 | 21.58 | 22.56 | +5.915% | 1,330,726 | -28.369% | |
| 2026-10-20 | 20.80 | 21.35 | 20.67 | 21.30 | +1.188% | 1,279,004 | -24.131% | |
| 2026-10-19 | 20.92 | 21.20 | 20.52 | 21.05 | +3.085% | 1,145,914 | -23.230% | |
| 2026-10-16 | 21.45 | 21.54 | 20.33 | 20.42 | -6.072% | 1,066,702 | -20.862% | |
| 2026-10-15 | 20.89 | 21.82 | 20.82 | 21.74 | +0.602% | 1,322,296 | -25.667% | |
| 2026-10-14 | 22.73 | 22.78 | 21.40 | 21.61 | -6.572% | 1,942,777 | -25.220% | |
| 2026-10-13 | 22.99 | 23.34 | 22.75 | 23.13 | -0.345% | 1,119,288 | -30.134% | |
| 2026-10-12 | 23.78 | 23.78 | 23.14 | 23.21 | -2.846% | 812,836 | -30.375% | |
| 2026-10-09 | 24.42 | 24.42 | 23.76 | 23.89 | -0.933% | 685,626 | -32.357% | |
| 2026-10-08 | 24.01 | 24.32 | 23.70 | 24.11 | -0.802% | 1,040,648 | -32.988% | |
| 2026-10-07 | 24.14 | 24.43 | 23.82 | 24.31 | -1.179% | 1,322,129 | -33.525% | |
| 2026-10-06 | 26.34 | 26.34 | 24.53 | 24.60 | -5.639% | 1,096,686 | -34.309% | |
| 2026-10-05 | 25.89 | 26.39 | 25.00 | 26.07 | +1.282% | 1,172,047 | -38.013% | |
| 2026-10-02 | 25.80 | 26.52 | 25.72 | 25.74 | +1.579% | 1,222,825 | -37.218% | |
| 2026-10-01 | 25.53 | 25.82 | 24.71 | 25.34 | -1.016% | 1,334,756 | -36.227% | |
| 2026-09-30 | 25.01 | 26.41 | 24.74 | 25.60 | +3.560% | 2,439,703 | -36.875% | |
| 2026-09-29 | 24.79 | 24.97 | 23.55 | 24.72 | -0.803% | 2,111,529 | -34.628% | |
| 2026-09-28 | 25.19 | 25.19 | 24.47 | 24.92 | -2.198% | 692,427 | -35.152% | |
| 2026-09-25 | 25.23 | 25.62 | 24.90 | 25.48 | +1.879% | 775,427 | -36.578% | |
| 2026-09-24 | 24.56 | 25.14 | 24.40 | 25.01 | -0.160% | 734,224 | -35.386% | |
| 2026-09-23 | 25.74 | 25.74 | 24.62 | 25.05 | -3.020% | 723,234 | -35.489% | |
| 2026-09-22 | 25.62 | 25.93 | 25.07 | 25.83 | +1.175% | 725,894 | -37.437% | |
| 2026-09-21 | 25.04 | 25.63 | 24.77 | 25.53 | +2.861% | 730,329 | -36.702% | |
| 2026-09-18 | 25.09 | 25.22 | 24.37 | 24.82 | -0.401% | 1,876,243 | -34.891% | |
| 2026-09-17 | 25.60 | 25.70 | 24.90 | 24.92 | -0.200% | 652,009 | -35.152% | |
| 2026-09-16 | 24.97 | 25.42 | 24.66 | 24.97 | +0.281% | 1,308,462 | -35.282% | |
| 2026-09-15 | 24.70 | 25.06 | 24.68 | 24.90 | +0.973% | 1,141,326 | -35.100% | |
| 2026-09-14 | 25.72 | 26.00 | 24.58 | 24.66 | -7.675% | 1,040,685 | -34.469% | |
| 2026-09-11 | 26.81 | 27.09 | 26.59 | 26.71 | +1.540% | 572,687 | -39.498% | |
| 2026-09-10 | 26.12 | 26.79 | 26.10 | 26.30 | -1.810% | 732,220 | -38.567% | |
| 2026-09-09 | 27.20 | 27.37 | 26.50 | 26.79 | -1.507% | 649,725 | -39.679% | |
| 2026-09-08 | 26.10 | 27.39 | 26.10 | 27.20 | +2.642% | 786,744 | -40.588% | |
| 2026-09-04 | 25.53 | 26.63 | 25.40 | 26.50 | +4.085% | 848,617 | -39.019% | |
| 2026-09-03 | 25.09 | 25.65 | 24.85 | 25.46 | +1.922% | 727,577 | -36.528% | |
| 2026-09-02 | 24.47 | 25.00 | 24.45 | 24.98 | +2.503% | 681,263 | -35.308% | |
| 2026-09-01 | 24.99 | 25.00 | 24.16 | 24.37 | -3.409% | 812,533 | -33.689% | |
| 2026-08-31 | 25.64 | 25.90 | 25.03 | 25.23 | -1.905% | 998,568 | -35.949% | |
| 2026-08-28 | 26.05 | 26.29 | 25.64 | 25.72 | -1.907% | 934,005 | -37.170% | |
| 2026-08-27 | 26.70 | 27.11 | 26.09 | 26.22 | +0.344% | 814,657 | -38.368% | |
| 2026-08-26 | 26.94 | 27.53 | 26.08 | 26.13 | -3.686% | 786,019 | -38.155% | |
| 2026-08-25 | 26.78 | 27.30 | 26.06 | 27.13 | +3.234% | 784,536 | -40.435% | |
| 2026-08-24 | 26.11 | 26.50 | 25.60 | 26.28 | +0.114% | 982,189 | -38.508% | Div $0.050 |
| 2026-08-21 | 27.28 | 27.29 | 26.15 | 26.25 | -2.634% | 553,795 | -38.438% | |
| 2026-08-20 | 27.45 | 27.76 | 26.76 | 26.96 | -1.928% | 602,448 | -40.059% | |
| 2026-08-19 | 28.30 | 28.42 | 26.70 | 27.49 | -1.892% | 783,334 | -41.215% | |
| 2026-08-18 | 28.57 | 28.96 | 27.77 | 28.02 | -5.561% | 1,279,794 | -42.327% | |
| 2026-08-17 | 29.79 | 30.01 | 29.23 | 29.67 | -0.536% | 882,505 | -45.534% | |
| 2026-08-14 | 29.50 | 30.41 | 29.12 | 29.83 | +3.974% | 842,081 | -45.826% | |
| 2026-08-13 | 28.04 | 28.80 | 28.04 | 28.69 | +2.063% | 1,182,917 | -43.674% | |
| 2026-08-12 | 28.41 | 28.74 | 27.86 | 28.11 | +1.407% | 836,048 | -42.512% | |
| 2026-08-11 | 28.28 | 28.29 | 27.44 | 27.72 | -0.503% | 532,658 | -41.703% | |
| 2026-08-10 | 28.48 | 28.74 | 27.66 | 27.86 | -1.311% | 489,218 | -41.996% | |
| 2026-08-07 | 28.52 | 28.86 | 27.80 | 28.23 | -0.283% | 678,159 | -42.756% | |
| 2026-08-06 | 29.09 | 29.81 | 28.26 | 28.31 | -5.349% | 851,233 | -42.918% | |
| 2026-08-05 | 30.91 | 31.34 | 29.80 | 29.91 | -4.165% | 1,094,802 | -45.971% | |
| 2026-08-04 | 24.78 | 32.20 | 23.90 | 31.21 | +12.307% | 2,989,938 | -48.222% | |
| 2026-08-03 | 25.79 | 28.20 | 25.59 | 27.79 | +4.278% | 2,045,523 | -41.850% | |
| 2026-07-31 | 26.49 | 26.80 | 25.33 | 26.65 | +4.921% | 1,260,721 | -39.362% | |
| 2026-07-30 | 23.96 | 25.43 | 23.75 | 25.40 | +9.672% | 1,219,199 | -36.378% | |
| 2026-07-29 | 25.01 | 25.28 | 23.01 | 23.16 | -7.913% | 1,733,661 | -30.225% | |
| 2026-07-28 | 25.38 | 25.40 | 23.93 | 25.15 | -3.529% | 1,159,867 | -35.746% | |
| 2026-07-27 | 26.41 | 26.88 | 25.09 | 26.07 | +0.462% | 1,027,471 | -38.013% | |
| 2026-07-24 | 27.12 | 27.23 | 25.79 | 25.95 | -3.567% | 1,318,630 | -37.726% | |
| 2026-07-23 | 26.82 | 27.52 | 26.54 | 26.91 | -1.356% | 1,084,752 | -39.948% | |
| 2026-07-22 | 27.38 | 28.18 | 27.17 | 27.28 | -2.292% | 962,995 | -40.762% | |
| 2026-07-21 | 26.66 | 28.00 | 26.66 | 27.92 | +6.524% | 1,097,725 | -42.120% | |
| 2026-07-20 | 25.76 | 26.41 | 25.60 | 26.21 | +3.270% | 1,181,390 | -38.344% | |
| 2026-07-17 | 24.53 | 25.93 | 24.37 | 25.38 | -2.008% | 2,261,949 | -36.328% | |
| 2026-07-16 | 27.08 | 27.54 | 25.82 | 25.90 | -6.397% | 1,203,838 | -37.606% | |
| 2026-07-15 | 28.05 | 28.29 | 27.04 | 27.67 | -0.966% | 837,548 | -41.597% | |
| 2026-07-14 | 28.15 | 28.28 | 27.42 | 27.94 | +0.939% | 966,186 | -42.162% | |
| 2026-07-13 | 28.83 | 28.87 | 27.49 | 27.68 | -4.486% | 939,565 | -41.618% | |
| 2026-07-10 | 29.20 | 29.52 | 28.57 | 28.98 | -1.863% | 781,249 | -44.237% | |
| 2026-07-09 | 28.85 | 30.07 | 28.84 | 29.53 | +3.324% | 1,019,046 | -45.276% | |
| 2026-07-08 | 28.00 | 29.10 | 28.00 | 28.58 | +0.669% | 1,772,997 | -43.457% | |
| 2026-07-07 | 28.53 | 28.62 | 27.05 | 28.39 | -3.205% | 1,518,216 | -43.079% | |
| 2026-07-06 | 29.20 | 30.45 | 29.00 | 29.33 | +0.480% | 1,243,591 | -44.903% | |
| 2026-07-02 | 31.79 | 32.43 | 28.09 | 29.19 | -8.924% | 2,334,159 | -44.639% | |
| 2026-07-01 | 32.40 | 32.77 | 31.50 | 32.05 | -2.672% | 1,334,086 | -49.579% | |
| 2026-06-30 | 33.15 | 34.12 | 32.16 | 32.93 | -0.212% | 2,405,752 | -50.926% | |
| 2026-06-29 | 31.37 | 33.39 | 30.60 | 33.00 | +7.073% | 2,435,561 | -51.030% | |
| 2026-06-26 | 29.64 | 31.05 | 29.10 | 30.82 | +1.448% | 4,184,273 | -47.567% | |
| 2026-06-25 | 31.22 | 31.22 | 29.79 | 30.38 | +1.065% | 1,528,468 | -46.807% | |
| 2026-06-24 | 30.39 | 31.33 | 28.93 | 30.06 | -1.086% | 2,942,305 | -46.241% | |
| 2026-06-23 | 30.18 | 31.12 | 29.45 | 30.39 | -4.464% | 1,333,271 | -46.825% | |
| 2026-06-22 | 31.74 | 32.14 | 30.46 | 31.81 | 0.000% | 2,048,010 | -49.198% | |
| 2026-06-18 | 32.32 | 32.50 | 29.84 | 31.81 | +1.370% | 2,477,718 | -49.198% | |
| 2026-06-17 | 31.80 | 32.90 | 31.30 | 31.38 | -1.321% | 1,430,559 | -48.502% | |
| 2026-06-16 | 32.54 | 32.57 | 31.43 | 31.80 | -1.670% | 1,452,743 | -49.182% | |
| 2026-06-15 | 33.25 | 33.25 | 31.54 | 32.34 | +1.316% | 1,418,117 | -50.031% | |
| 2026-06-12 | 32.99 | 33.00 | 31.68 | 31.92 | -2.146% | 1,290,499 | -49.373% | |
| 2026-06-11 | 30.90 | 32.89 | 30.01 | 32.62 | +5.737% | 2,117,764 | -50.460% | |
| 2026-06-10 | 30.12 | 32.45 | 29.90 | 30.85 | +1.048% | 1,951,397 | -47.618% | |
| 2026-06-09 | 32.06 | 33.61 | 29.07 | 30.53 | -3.233% | 3,799,103 | -47.068% | |
| 2026-06-08 | 30.30 | 32.30 | 29.50 | 31.55 | +8.868% | 2,711,690 | -48.780% | |
| 2026-06-05 | 31.16 | 31.24 | 28.30 | 28.98 | -10.445% | 3,000,446 | -44.237% | |
| 2026-06-04 | 30.70 | 33.45 | 29.61 | 32.36 | +0.967% | 3,905,173 | -50.062% | |
| 2026-06-03 | 31.12 | 32.46 | 29.37 | 32.05 | +4.534% | 4,001,918 | -49.579% | |
| 2026-06-02 | 28.81 | 30.67 | 28.49 | 30.66 | +7.165% | 3,216,794 | -47.293% | |
| 2026-06-01 | 26.70 | 31.26 | 26.50 | 28.61 | +7.073% | 4,243,820 | -43.516% | |
| 2026-05-29 | 27.33 | 27.47 | 26.65 | 26.72 | -1.765% | 1,889,115 | -39.521% | |
| 2026-05-28 | 28.05 | 28.25 | 27.12 | 27.20 | -3.717% | 1,203,105 | -40.588% | |
| 2026-05-27 | 28.61 | 28.81 | 27.58 | 28.25 | 0.000% | 1,366,394 | -42.796% | |
| 2026-05-26 | 27.30 | 28.49 | 26.73 | 28.25 | +5.175% | 1,863,121 | -42.796% | Div $0.050 |
| 2026-05-22 | 26.61 | 27.00 | 26.45 | 26.86 | +1.897% | 1,179,161 | -39.836% | |
| 2026-05-21 | 26.08 | 26.46 | 25.71 | 26.36 | -0.189% | 1,224,409 | -38.695% | |
| 2026-05-20 | 26.64 | 27.00 | 26.26 | 26.41 | -0.038% | 1,488,991 | -38.811% | |
| 2026-05-19 | 27.21 | 27.31 | 26.23 | 26.42 | -3.577% | 1,709,470 | -38.834% | |
| 2026-05-18 | 29.04 | 29.09 | 26.84 | 27.40 | -8.300% | 2,743,783 | -41.022% | |
| 2026-05-15 | 30.55 | 30.70 | 29.68 | 29.88 | -5.083% | 1,986,993 | -45.917% | |
| 2026-05-14 | 32.13 | 32.45 | 30.64 | 31.48 | -0.757% | 2,010,910 | -48.666% | |
| 2026-05-13 | 32.90 | 33.19 | 31.14 | 31.72 | +1.732% | 3,939,263 | -49.054% | |
| 2026-05-12 | 31.69 | 31.91 | 30.30 | 31.18 | -2.073% | 3,001,977 | -48.172% | |
| 2026-05-11 | 29.02 | 33.70 | 28.90 | 31.84 | +7.823% | 5,596,620 | -49.246% | |
| 2026-05-08 | 27.75 | 29.66 | 27.72 | 29.53 | +7.695% | 1,320,059 | -45.276% | |
| 2026-05-07 | 29.39 | 29.43 | 27.13 | 27.42 | -5.967% | 2,350,140 | -41.065% | |
| 2026-05-06 | 28.02 | 29.35 | 27.16 | 29.16 | +4.798% | 2,902,098 | -44.582% | |
| 2026-05-05 | 30.28 | 30.91 | 26.94 | 27.82 | -17.261% | 4,870,410 | -41.923% | |
| 2026-05-04 | 33.22 | 34.34 | 32.54 | 33.63 | +1.909% | 3,670,650 | -51.948% | |
| 2026-05-01 | 32.00 | 33.38 | 31.75 | 33.00 | +3.611% | 1,950,213 | -51.030% | |
| 2026-04-30 | 30.79 | 32.00 | 30.46 | 31.85 | +3.780% | 1,394,888 | -49.262% | |
| 2026-04-29 | 30.23 | 31.04 | 29.82 | 30.69 | +1.522% | 1,372,996 | -47.344% | |
| 2026-04-28 | 29.89 | 30.37 | 29.61 | 30.23 | +0.332% | 999,449 | -46.543% | |
| 2026-04-27 | 30.39 | 30.49 | 29.88 | 30.13 | -0.594% | 900,443 | -46.366% | |
| 2026-04-24 | 30.46 | 30.63 | 29.92 | 30.31 | +0.597% | 1,064,738 | -46.684% | |
| 2026-04-23 | 30.31 | 30.70 | 29.66 | 30.13 | -1.181% | 1,260,508 | -46.366% | |
| 2026-04-22 | 30.16 | 30.55 | 29.21 | 30.49 | +2.591% | 1,613,993 | -46.999% | |
| 2026-04-21 | 29.66 | 30.17 | 29.50 | 29.72 | +0.678% | 1,760,558 | -45.626% | |
| 2026-04-20 | 28.84 | 29.54 | 28.65 | 29.52 | +2.039% | 1,348,122 | -45.257% | |
| 2026-04-17 | 28.72 | 29.12 | 28.24 | 28.93 | +3.729% | 1,145,533 | -44.141% | |
| 2026-04-16 | 27.05 | 27.92 | 27.05 | 27.89 | +3.603% | 1,101,213 | -42.058% | |
| 2026-04-15 | 27.40 | 27.41 | 26.86 | 26.92 | -1.392% | 712,000 | -39.970% | |
| 2026-04-14 | 27.10 | 27.49 | 26.84 | 27.30 | +2.094% | 801,609 | -40.806% | |
| 2026-04-13 | 26.56 | 27.02 | 26.42 | 26.74 | -0.484% | 836,300 | -39.566% | |
| 2026-04-10 | 27.06 | 27.59 | 26.76 | 26.87 | -0.702% | 1,493,244 | -39.859% | |
| 2026-04-09 | 25.95 | 27.10 | 25.54 | 27.06 | +3.282% | 1,374,803 | -40.281% | |
| 2026-04-08 | 26.67 | 26.88 | 25.91 | 26.20 | +2.705% | 1,132,292 | -38.321% | |
| 2026-04-07 | 25.61 | 25.99 | 25.38 | 25.51 | -0.623% | 933,969 | -36.652% | |
| 2026-04-06 | 25.02 | 25.68 | 24.86 | 25.67 | +2.393% | 830,918 | -37.047% | |
| 2026-04-02 | 24.23 | 25.26 | 24.16 | 25.07 | 0.000% | 835,805 | -35.540% | |
| 2026-04-01 | 24.44 | 25.23 | 24.23 | 25.07 | +4.328% | 1,100,807 | -35.540% | |
| 2026-03-31 | 23.52 | 24.22 | 23.32 | 24.03 | +3.891% | 1,571,384 | -32.751% | |
| 2026-03-30 | 24.43 | 24.63 | 22.57 | 23.13 | -4.382% | 1,542,094 | -30.134% | |
| 2026-03-27 | 24.09 | 24.26 | 23.66 | 24.19 | -0.698% | 1,183,635 | -33.196% | |
| 2026-03-26 | 24.75 | 25.37 | 24.34 | 24.36 | -3.410% | 1,272,340 | -33.662% | |
| 2026-03-25 | 25.86 | 26.09 | 25.01 | 25.22 | -0.079% | 984,399 | -35.924% | |
| 2026-03-24 | 24.25 | 25.42 | 24.11 | 25.24 | +3.062% | 1,187,471 | -35.975% | |
| 2026-03-23 | 23.39 | 24.71 | 23.23 | 24.49 | +5.515% | 1,505,370 | -34.014% | |
| 2026-03-20 | 23.40 | 23.40 | 22.77 | 23.21 | -1.023% | 2,368,299 | -30.375% | |
| 2026-03-19 | 22.93 | 23.73 | 22.68 | 23.45 | +0.947% | 758,041 | -31.087% | |
| 2026-03-18 | 23.31 | 23.76 | 23.06 | 23.23 | -0.980% | 1,031,835 | -30.435% | |
| 2026-03-17 | 23.04 | 23.61 | 22.91 | 23.46 | +2.178% | 682,891 | -31.117% | |
| 2026-03-16 | 23.30 | 23.80 | 22.75 | 22.96 | +0.746% | 1,048,650 | -29.617% | Div $0.050 |
| 2026-03-13 | 22.91 | 23.35 | 22.47 | 22.79 | -0.350% | 1,270,437 | -29.092% | |
| 2026-03-12 | 22.70 | 23.35 | 22.60 | 22.87 | -1.888% | 1,123,031 | -29.340% | |
| 2026-03-11 | 23.01 | 23.52 | 22.75 | 23.31 | +1.392% | 1,394,706 | -30.674% | |
| 2026-03-10 | 22.25 | 23.37 | 22.15 | 22.99 | +3.048% | 2,235,804 | -29.709% | |
| 2026-03-09 | 20.80 | 22.37 | 20.13 | 22.31 | +12.280% | 2,744,173 | -27.566% | |
| 2026-03-06 | 20.41 | 20.60 | 19.69 | 19.87 | -5.381% | 741,845 | -18.671% | |
| 2026-03-05 | 20.58 | 21.07 | 20.36 | 21.00 | +1.205% | 1,331,801 | -23.048% | |
| 2026-03-04 | 20.31 | 20.89 | 19.95 | 20.75 | +4.376% | 1,104,101 | -22.120% | |
| 2026-03-03 | 19.56 | 20.23 | 19.27 | 19.88 | -2.310% | 848,859 | -18.712% | |
| 2026-03-02 | 20.09 | 20.63 | 19.88 | 20.35 | -1.643% | 1,001,905 | -20.590% | |
| 2026-02-27 | 20.25 | 20.93 | 19.89 | 20.69 | -0.767% | 1,261,206 | -21.895% | |
| 2026-02-26 | 20.75 | 21.07 | 20.21 | 20.85 | +0.871% | 1,375,554 | -22.494% | |
| 2026-02-25 | 19.78 | 20.75 | 19.71 | 20.67 | +4.658% | 1,938,645 | -21.819% | |
| 2026-02-24 | 20.05 | 20.12 | 17.31 | 19.75 | +6.872% | 1,888,429 | -18.177% | |
| 2026-02-23 | 18.81 | 18.94 | 18.22 | 18.48 | -2.788% | 1,639,865 | -12.554% | |
| 2026-02-20 | 18.51 | 19.10 | 18.43 | 19.01 | +2.590% | 1,378,405 | -14.992% | |
| 2026-02-19 | 18.26 | 18.53 | 18.13 | 18.53 | 0.000% | 591,344 | -12.790% | |
| 2026-02-18 | 18.84 | 19.07 | 18.50 | 18.53 | -1.068% | 728,383 | -12.790% | |
| 2026-02-17 | 18.70 | 18.89 | 18.48 | 18.73 | -0.372% | 528,730 | -13.721% | |
| 2026-02-13 | 18.76 | 18.95 | 18.15 | 18.80 | +2.564% | 580,632 | -14.043% | |
| 2026-02-12 | 19.21 | 19.45 | 18.18 | 18.33 | -3.678% | 796,542 | -11.839% | |
| 2026-02-11 | 19.43 | 19.51 | 18.66 | 19.03 | -1.091% | 604,877 | -15.081% | |
| 2026-02-10 | 19.27 | 19.60 | 19.05 | 19.24 | +0.208% | 656,447 | -16.008% | |
| 2026-02-09 | 18.11 | 19.23 | 18.11 | 19.20 | +6.077% | 568,494 | -15.833% | |
| 2026-02-06 | 17.99 | 18.28 | 17.68 | 18.10 | +4.564% | 681,180 | -10.718% | |
| 2026-02-05 | 17.30 | 17.64 | 16.83 | 17.31 | -1.086% | 992,315 | -6.644% | |
| 2026-02-04 | 17.40 | 17.91 | 17.21 | 17.50 | -0.906% | 1,080,519 | -7.657% | |
| 2026-02-03 | 18.80 | 18.92 | 17.18 | 17.66 | -6.014% | 1,011,388 | -8.494% | |
| 2026-02-02 | 18.11 | 18.90 | 18.03 | 18.79 | +3.870% | 740,313 | -13.997% | |
| 2026-01-30 | 17.98 | 18.41 | 17.95 | 18.09 | -0.110% | 934,956 | -10.669% | |
| 2026-01-29 | 18.23 | 18.52 | 17.91 | 18.11 | -1.415% | 950,156 | -10.768% | |
| 2026-01-28 | 18.61 | 18.75 | 18.34 | 18.37 | -0.271% | 990,257 | -12.030% | |
| 2026-01-27 | 18.87 | 19.14 | 18.16 | 18.42 | -2.385% | 710,870 | -12.269% | |
| 2026-01-26 | 19.32 | 19.66 | 18.75 | 18.87 | -2.329% | 636,451 | -14.361% | |
| 2026-01-23 | 19.80 | 19.80 | 19.32 | 19.32 | -2.963% | 669,382 | -16.356% | |
| 2026-01-22 | 20.06 | 20.33 | 19.79 | 19.91 | +0.151% | 1,183,769 | -18.835% | |
| 2026-01-21 | 19.49 | 20.16 | 19.32 | 19.88 | +3.812% | 915,790 | -18.712% | |
| 2026-01-20 | 18.78 | 19.40 | 18.65 | 19.15 | -1.365% | 752,014 | -15.614% | |
| 2026-01-16 | 19.18 | 19.50 | 18.96 | 19.41 | +1.278% | 704,949 | -16.765% | |
| 2026-01-15 | 19.15 | 19.57 | 19.09 | 19.17 | +1.108% | 578,185 | -15.702% | |
| 2026-01-14 | 18.72 | 18.98 | 18.48 | 18.96 | +1.066% | 498,841 | -14.768% | |
| 2026-01-13 | 18.93 | 19.26 | 18.69 | 18.76 | -0.793% | 509,923 | -13.859% | |
| 2026-01-12 | 18.49 | 19.08 | 18.24 | 18.91 | +1.996% | 769,247 | -14.543% | |
| 2026-01-09 | 17.97 | 18.80 | 17.75 | 18.54 | +3.287% | 705,807 | -12.837% | |
| 2026-01-08 | 17.95 | 18.00 | 17.68 | 17.95 | -0.719% | 584,601 | -9.972% | |
| 2026-01-07 | 18.51 | 18.55 | 17.77 | 18.08 | -2.323% | 803,658 | -10.619% | |
| 2026-01-06 | 18.43 | 18.65 | 18.16 | 18.51 | +0.380% | 1,163,800 | -12.696% | |
| 2026-01-05 | 17.74 | 19.01 | 17.68 | 18.44 | +4.892% | 1,403,631 | -12.364% | |
| 2026-01-02 | 17.33 | 17.61 | 17.14 | 17.58 | +1.913% | 787,679 | -8.077% | |
| 2025-12-31 | 17.62 | 17.64 | 17.18 | 17.25 | -2.044% | 598,822 | -6.319% | |
| 2025-12-30 | 17.38 | 17.88 | 17.32 | 17.61 | +1.733% | 851,434 | -8.234% | |
| 2025-12-29 | 16.78 | 17.35 | 16.59 | 17.31 | +2.184% | 1,225,293 | -6.644% | |
| 2025-12-26 | 17.27 | 17.38 | 16.77 | 16.94 | -2.363% | 728,613 | -4.604% | |
| 2025-12-24 | 17.30 | 18.03 | 17.16 | 17.35 | +1.640% | 827,470 | -6.859% | |
| 2025-12-23 | 16.84 | 18.12 | 16.59 | 17.07 | +2.400% | 1,728,190 | -5.331% | |
| 2025-12-22 | 16.20 | 17.24 | 15.60 | 16.67 | +30.540% | 3,601,697 | -3.059% | |
| 2025-12-19 | 12.92 | 13.02 | 12.70 | 12.77 | -1.769% | 2,422,731 | +26.547% | |
| 2025-12-18 | 13.05 | 13.22 | 12.92 | 13.00 | +1.404% | 1,034,176 | +24.308% | |
| 2025-12-17 | 13.00 | 13.18 | 12.78 | 12.82 | -1.612% | 743,264 | +26.053% | |
| 2025-12-16 | 12.81 | 13.09 | 12.74 | 13.03 | +1.480% | 643,320 | +24.021% | |
| 2025-12-15 | 13.21 | 13.25 | 12.82 | 12.84 | -1.985% | 705,086 | +25.857% | |
| 2025-12-12 | 13.56 | 13.57 | 13.04 | 13.10 | -3.392% | 681,485 | +23.359% | |
| 2025-12-11 | 13.50 | 13.62 | 13.36 | 13.56 | +0.296% | 676,473 | +19.174% | |
| 2025-12-10 | 12.71 | 13.68 | 12.71 | 13.52 | +5.625% | 1,260,771 | +19.527% | |
| 2025-12-09 | 12.70 | 13.03 | 12.70 | 12.80 | +0.392% | 564,635 | +26.250% | |
| 2025-12-08 | 12.61 | 12.83 | 12.38 | 12.75 | +1.918% | 570,843 | +26.745% | |
| 2025-12-05 | 12.38 | 12.64 | 12.32 | 12.51 | +0.563% | 573,438 | +29.177% | |
| 2025-12-04 | 12.55 | 12.70 | 12.36 | 12.44 | -0.955% | 540,301 | +29.904% | |
| 2025-12-03 | 12.48 | 12.62 | 12.28 | 12.56 | +0.641% | 547,427 | +28.662% | |
| 2025-12-02 | 12.49 | 12.60 | 12.39 | 12.48 | +0.726% | 486,508 | +29.487% | |
| 2025-12-01 | 12.19 | 12.47 | 12.13 | 12.39 | +0.162% | 721,791 | +30.428% | |
| 2025-11-28 | 12.31 | 12.38 | 12.25 | 12.37 | +0.487% | 329,082 | +30.639% | |
| 2025-11-26 | 12.39 | 12.58 | 12.28 | 12.31 | -0.324% | 1,153,852 | +31.275% | |
| 2025-11-25 | 12.25 | 12.55 | 12.20 | 12.35 | +1.479% | 629,406 | +30.850% | |
| 2025-11-24 | 12.01 | 12.29 | 11.93 | 12.17 | +1.080% | 715,004 | +32.786% | Div $0.050 |
| 2025-11-21 | 11.70 | 12.28 | 11.61 | 12.04 | +2.555% | 1,048,365 | +34.219% | |
| 2025-11-20 | 11.99 | 12.42 | 11.71 | 11.74 | -2.411% | 630,076 | +37.649% | |
| 2025-11-19 | 12.39 | 12.45 | 12.00 | 12.03 | -2.591% | 795,581 | +34.331% | |
| 2025-11-18 | 12.28 | 12.51 | 11.98 | 12.35 | -0.483% | 1,041,506 | +30.850% | |
| 2025-11-17 | 12.79 | 12.79 | 12.36 | 12.41 | -3.499% | 739,659 | +30.218% | |
| 2025-11-14 | 12.96 | 13.18 | 12.82 | 12.86 | -2.131% | 880,358 | +25.661% | |
| 2025-11-13 | 13.80 | 13.88 | 12.96 | 13.14 | -4.989% | 872,166 | +22.983% | |
| 2025-11-12 | 13.96 | 14.33 | 13.79 | 13.83 | -0.931% | 1,315,273 | +16.847% | |
| 2025-11-11 | 14.09 | 14.21 | 13.81 | 13.96 | -1.621% | 833,345 | +15.759% | |
| 2025-11-10 | 14.02 | 14.57 | 14.02 | 14.19 | +2.160% | 1,056,403 | +13.883% | |
| 2025-11-07 | 13.81 | 14.10 | 13.66 | 13.89 | -0.786% | 1,325,853 | +16.343% | |
| 2025-11-06 | 13.55 | 14.15 | 13.55 | 14.00 | +1.597% | 1,536,026 | +15.429% | |
| 2025-11-05 | 12.84 | 13.84 | 12.70 | 13.78 | +8.078% | 1,761,343 | +17.271% | |
| 2025-11-04 | 13.87 | 14.05 | 12.10 | 12.75 | -10.839% | 1,923,033 | +26.745% | |
| 2025-11-03 | 13.56 | 14.56 | 12.44 | 14.30 | -16.080% | 2,181,410 | +13.007% | |
| 2025-10-31 | 17.08 | 17.18 | 16.76 | 17.04 | -0.467% | 777,175 | -5.164% | |
| 2025-10-30 | 17.45 | 17.74 | 17.03 | 17.12 | -2.727% | 661,735 | -5.607% | |
| 2025-10-29 | 17.56 | 18.07 | 17.32 | 17.60 | -0.733% | 624,489 | -8.182% | |
| 2025-10-28 | 17.62 | 17.89 | 17.38 | 17.73 | +0.510% | 491,506 | -8.855% | |
| 2025-10-27 | 17.17 | 17.65 | 17.06 | 17.64 | +3.158% | 492,980 | -8.390% | |
| 2025-10-24 | 17.09 | 17.44 | 16.95 | 17.10 | +1.968% | 386,557 | -5.497% | |
| 2025-10-23 | 16.80 | 17.08 | 16.75 | 16.77 | -0.297% | 316,994 | -3.637% | |
| 2025-10-22 | 17.01 | 17.05 | 16.54 | 16.82 | -1.117% | 406,197 | -3.924% | |
| 2025-10-21 | 16.81 | 17.19 | 16.65 | 17.01 | +1.310% | 304,285 | -4.997% | |
| 2025-10-20 | 16.66 | 16.92 | 16.47 | 16.79 | +1.389% | 327,283 | -3.752% | |
| 2025-10-17 | 16.46 | 16.69 | 16.01 | 16.56 | -0.301% | 562,960 | -2.415% | |
| 2025-10-16 | 17.31 | 17.36 | 16.56 | 16.61 | -3.822% | 449,614 | -2.709% | |
| 2025-10-15 | 16.82 | 17.28 | 16.65 | 17.27 | +4.162% | 605,596 | -6.427% | |
| 2025-10-14 | 15.45 | 16.82 | 15.45 | 16.58 | +5.270% | 755,921 | -2.533% | |
| 2025-10-13 | 16.11 | 16.13 | 15.61 | 15.75 | +0.255% | 436,474 | +2.603% | |
| 2025-10-10 | 16.42 | 16.48 | 15.54 | 15.71 | -4.324% | 518,871 | +2.864% | |
| 2025-10-09 | 16.52 | 16.52 | 15.92 | 16.42 | -0.726% | 625,524 | -1.583% | |
| 2025-10-08 | 17.16 | 17.16 | 16.52 | 16.54 | -3.218% | 499,313 | -2.297% | |
| 2025-10-07 | 18.06 | 18.25 | 16.88 | 17.09 | -5.108% | 977,692 | -5.442% | |
| 2025-10-06 | 17.35 | 18.03 | 17.31 | 18.01 | +4.164% | 638,300 | -10.272% | |
| 2025-10-03 | 17.37 | 17.84 | 17.25 | 17.29 | -0.173% | 668,704 | -6.536% | |
| 2025-10-02 | 17.16 | 17.66 | 16.84 | 17.32 | +1.346% | 877,720 | -6.697% | |
| 2025-10-01 | 16.64 | 17.16 | 16.36 | 17.09 | +1.726% | 532,175 | -5.442% | |
| 2025-09-30 | 16.67 | 16.82 | 16.48 | 16.80 | +0.418% | 627,458 | -3.810% | |
| 2025-09-29 | 16.98 | 16.98 | 16.63 | 16.73 | -0.594% | 474,170 | -3.407% | |
| 2025-09-26 | 16.61 | 16.91 | 16.51 | 16.83 | +1.020% | 366,428 | -3.981% | |
| 2025-09-25 | 16.58 | 16.67 | 16.39 | 16.66 | -1.069% | 381,473 | -3.001% | |
| 2025-09-24 | 16.95 | 16.98 | 16.66 | 16.84 | -0.178% | 484,709 | -4.038% | |
| 2025-09-23 | 16.99 | 17.32 | 16.82 | 16.87 | -0.472% | 476,431 | -4.209% | |
| 2025-09-22 | 16.63 | 16.99 | 16.55 | 16.95 | +1.863% | 479,827 | -4.661% | |
| 2025-09-19 | 16.63 | 16.84 | 16.37 | 16.64 | +0.362% | 1,314,098 | -2.885% | |
| 2025-09-18 | 15.70 | 16.59 | 15.70 | 16.58 | +5.605% | 567,191 | -2.533% | |
| 2025-09-17 | 15.58 | 16.04 | 15.57 | 15.70 | +0.835% | 488,400 | +2.930% | |
| 2025-09-16 | 15.39 | 15.70 | 15.20 | 15.57 | +0.452% | 519,396 | +3.789% | |
| 2025-09-15 | 15.68 | 15.90 | 15.45 | 15.50 | -0.958% | 556,925 | +4.258% | |
| 2025-09-12 | 15.68 | 15.79 | 15.40 | 15.65 | -0.064% | 529,147 | +3.259% | |
| 2025-09-11 | 15.23 | 15.68 | 15.11 | 15.66 | +3.640% | 454,420 | +3.193% | |
| 2025-09-10 | 15.35 | 15.37 | 15.09 | 15.11 | -1.564% | 397,725 | +6.949% | |
| 2025-09-09 | 15.37 | 15.40 | 15.21 | 15.35 | -0.130% | 469,141 | +5.277% | |
| 2025-09-08 | 15.54 | 15.54 | 15.32 | 15.37 | -0.389% | 414,959 | +5.140% | |
| 2025-09-05 | 15.49 | 15.62 | 15.23 | 15.43 | +0.130% | 328,714 | +4.731% | |
| 2025-09-04 | 15.21 | 15.44 | 15.04 | 15.41 | +0.983% | 346,123 | +4.867% | |
| 2025-09-03 | 14.76 | 15.26 | 14.76 | 15.26 | +2.416% | 358,415 | +5.898% | |
| 2025-09-02 | 14.76 | 15.16 | 14.76 | 14.90 | -0.931% | 549,612 | +8.456% | |
| 2025-08-29 | 15.48 | 15.55 | 14.98 | 15.04 | -2.842% | 679,960 | +7.447% | |
| 2025-08-28 | 15.64 | 15.72 | 15.31 | 15.48 | -0.514% | 514,395 | +4.393% | |
| 2025-08-27 | 15.35 | 15.68 | 15.28 | 15.56 | +1.302% | 503,461 | +3.856% | |
| 2025-08-26 | 15.53 | 15.78 | 15.31 | 15.36 | -1.412% | 747,467 | +5.208% | Div $0.050 |
| 2025-08-25 | 15.51 | 15.69 | 15.44 | 15.58 | +0.387% | 552,250 | +3.723% | |
| 2025-08-22 | 14.70 | 15.68 | 14.49 | 15.52 | +6.301% | 666,940 | +4.124% | |
| 2025-08-21 | 14.41 | 14.65 | 14.41 | 14.60 | +0.551% | 317,445 | +10.685% | |
| 2025-08-20 | 14.69 | 14.78 | 14.39 | 14.52 | -1.958% | 333,368 | +11.295% | |
| 2025-08-19 | 15.25 | 15.39 | 14.76 | 14.81 | -1.921% | 530,191 | +9.115% | |
| 2025-08-18 | 14.94 | 15.13 | 14.69 | 15.10 | +0.801% | 321,084 | +7.020% | |
| 2025-08-15 | 14.98 | 15.04 | 14.76 | 14.98 | +0.268% | 609,105 | +7.877% | |
| 2025-08-14 | 15.05 | 15.17 | 14.75 | 14.94 | -1.840% | 521,481 | +8.166% | |
| 2025-08-13 | 14.99 | 15.23 | 14.92 | 15.22 | +3.047% | 500,511 | +6.176% | |
| 2025-08-12 | 14.16 | 14.85 | 14.16 | 14.77 | +4.975% | 528,905 | +9.411% | |
| 2025-08-11 | 14.25 | 14.62 | 14.01 | 14.07 | -1.124% | 488,648 | +14.854% | |
| 2025-08-08 | 13.81 | 14.36 | 13.77 | 14.23 | +3.266% | 541,485 | +13.563% | |
| 2025-08-07 | 13.89 | 13.89 | 13.42 | 13.78 | 0.000% | 656,206 | +17.271% | |
| 2025-08-06 | 13.00 | 14.40 | 12.76 | 13.78 | +10.328% | 1,210,073 | +17.271% | |
| 2025-08-05 | 12.45 | 12.52 | 12.28 | 12.49 | +0.807% | 619,764 | +29.384% | |
| 2025-08-04 | 12.48 | 12.69 | 12.32 | 12.39 | +0.405% | 594,039 | +30.428% | |
| 2025-08-01 | 12.67 | 12.84 | 12.29 | 12.34 | -4.710% | 567,845 | +30.956% | |
| 2025-07-31 | 12.99 | 13.21 | 12.88 | 12.95 | -0.385% | 467,551 | +24.788% | |
| 2025-07-30 | 13.04 | 13.51 | 12.92 | 13.00 | +0.309% | 572,149 | +24.308% | |
| 2025-07-29 | 13.49 | 13.56 | 12.89 | 12.96 | -3.067% | 467,890 | +24.691% | |
| 2025-07-28 | 13.38 | 13.51 | 13.33 | 13.37 | +0.906% | 521,635 | +20.868% | |
| 2025-07-25 | 13.45 | 13.50 | 13.23 | 13.25 | -1.487% | 277,842 | +21.962% | |
| 2025-07-24 | 13.71 | 13.71 | 13.42 | 13.45 | -2.536% | 386,287 | +20.149% | |
| 2025-07-23 | 13.87 | 13.89 | 13.68 | 13.80 | +0.145% | 432,464 | +17.101% | |
| 2025-07-22 | 13.82 | 13.91 | 13.70 | 13.78 | -0.362% | 525,924 | +17.271% | |
| 2025-07-21 | 13.85 | 13.94 | 13.78 | 13.83 | +0.072% | 430,642 | +16.847% | |
| 2025-07-18 | 14.29 | 14.32 | 13.79 | 13.82 | -2.332% | 464,310 | +16.932% | |
| 2025-07-17 | 14.09 | 14.30 | 14.09 | 14.15 | 0.000% | 593,235 | +14.205% | |
| 2025-07-16 | 14.28 | 14.37 | 13.98 | 14.15 | -0.141% | 467,393 | +14.205% | |
| 2025-07-15 | 14.60 | 14.60 | 14.16 | 14.17 | -2.478% | 522,454 | +14.044% | |
| 2025-07-14 | 14.53 | 14.60 | 14.16 | 14.53 | -0.954% | 541,408 | +11.218% | |
| 2025-07-11 | 14.85 | 14.91 | 14.56 | 14.67 | -1.939% | 584,015 | +10.157% | |
| 2025-07-10 | 14.81 | 14.99 | 14.76 | 14.96 | +1.149% | 440,647 | +8.021% | |
| 2025-07-09 | 14.76 | 14.80 | 14.50 | 14.79 | +1.025% | 354,075 | +9.263% | |
| 2025-07-08 | 14.50 | 14.81 | 14.47 | 14.64 | +1.879% | 548,347 | +10.383% | |
| 2025-07-07 | 14.51 | 14.80 | 14.32 | 14.37 | -1.844% | 427,244 | +12.457% | |
| 2025-07-03 | 14.64 | 14.75 | 14.60 | 14.64 | +1.035% | 263,103 | +10.383% | |
| 2025-07-02 | 14.14 | 14.56 | 14.04 | 14.49 | +2.186% | 558,065 | +11.525% | |
| 2025-07-01 | 14.04 | 14.44 | 14.00 | 14.18 | +0.283% | 493,512 | +13.963% | |
| 2025-06-30 | 14.32 | 14.44 | 14.10 | 14.14 | -0.212% | 1,249,959 | +14.286% | |
| 2025-06-27 | 14.31 | 14.37 | 13.93 | 14.17 | -0.492% | 960,007 | +14.044% | |
| 2025-06-26 | 13.83 | 14.26 | 13.61 | 14.24 | +2.890% | 678,895 | +13.483% | |
| 2025-06-25 | 14.03 | 14.11 | 13.78 | 13.84 | -1.284% | 486,715 | +16.763% | |
| 2025-06-24 | 13.77 | 14.08 | 13.23 | 14.02 | +3.012% | 558,107 | +15.264% | |
| 2025-06-23 | 13.64 | 13.70 | 13.27 | 13.61 | -0.946% | 498,197 | +18.736% | |
| 2025-06-20 | 13.32 | 13.88 | 13.30 | 13.74 | +5.207% | 1,318,785 | +17.613% | |
| 2025-06-18 | 12.96 | 13.23 | 12.96 | 13.06 | +0.230% | 374,687 | +23.737% | |
| 2025-06-17 | 13.04 | 13.27 | 13.01 | 13.03 | -1.586% | 534,044 | +24.021% | |
| 2025-06-16 | 13.24 | 13.53 | 13.12 | 13.24 | +1.690% | 493,884 | +22.054% | |
| 2025-06-13 | 13.52 | 13.72 | 12.99 | 13.02 | -5.789% | 401,360 | +24.117% | |
| 2025-06-12 | 13.67 | 13.95 | 13.46 | 13.82 | -0.217% | 378,596 | +16.932% | |
| 2025-06-11 | 13.88 | 14.20 | 13.74 | 13.85 | -0.144% | 524,678 | +16.679% | |
| 2025-06-10 | 13.79 | 13.95 | 13.72 | 13.87 | +0.873% | 350,216 | +16.510% | |
| 2025-06-09 | 13.52 | 13.77 | 13.41 | 13.75 | +2.612% | 364,434 | +17.527% | |
| 2025-06-06 | 13.50 | 13.54 | 13.29 | 13.40 | +0.752% | 351,975 | +20.597% | |
| 2025-06-05 | 13.15 | 13.46 | 13.09 | 13.30 | +1.527% | 409,293 | +21.504% | |
| 2025-06-04 | 13.04 | 13.14 | 12.86 | 13.10 | +0.230% | 652,198 | +23.359% | |
| 2025-06-03 | 12.67 | 13.17 | 12.67 | 13.07 | +3.157% | 491,550 | +23.642% | |
| 2025-06-02 | 12.84 | 12.90 | 12.64 | 12.67 | -1.324% | 532,030 | +27.545% | |
| 2025-05-30 | 12.74 | 12.95 | 12.65 | 12.84 | 0.000% | 648,247 | +25.857% | |
| 2025-05-29 | 12.94 | 12.98 | 12.73 | 12.84 | -0.311% | 359,705 | +25.857% | |
| 2025-05-28 | 12.90 | 13.00 | 12.75 | 12.88 | 0.000% | 417,186 | +25.466% |