AEBI
Aebi Schmidt Holding AG Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:59 PM EST
10.37USD+1.319%(+0.14)422,504
After-hoursNov 13, 2026 4:41:30 PM EST
10.46USD+0.868%(+0.09)
AEBI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 10.2600 | 10.4450 | 9.7100 | 10.3600 | +1.172% | 432,088 | 0.000% | |
| 2026-11-12 | 10.6700 | 10.8400 | 10.1650 | 10.2400 | -4.254% | 751,755 | +1.172% | Div $0.025 |
| 2026-11-11 | 10.8500 | 11.0900 | 10.0200 | 10.6950 | -4.252% | 788,863 | -3.132% | |
| 2026-11-10 | 11.3900 | 11.8756 | 11.0150 | 11.1700 | -2.103% | 259,002 | -7.252% | |
| 2026-11-09 | 11.5000 | 11.6000 | 11.1500 | 11.4100 | +2.149% | 289,285 | -9.202% | |
| 2026-11-06 | 10.9900 | 11.3200 | 10.9550 | 11.1700 | +0.903% | 155,741 | -7.252% | |
| 2026-11-05 | 11.6400 | 11.7000 | 10.9400 | 11.0700 | -4.815% | 236,051 | -6.414% | |
| 2026-11-04 | 11.8900 | 12.1100 | 11.5050 | 11.6300 | +0.693% | 185,819 | -10.920% | |
| 2026-11-03 | 11.8500 | 11.9000 | 11.5200 | 11.5500 | -2.036% | 177,823 | -10.303% | |
| 2026-11-02 | 11.5000 | 12.0100 | 11.5000 | 11.7900 | +3.968% | 209,955 | -12.129% | |
| 2026-10-30 | 11.4300 | 11.5300 | 11.2400 | 11.3400 | -0.787% | 156,239 | -8.642% | |
| 2026-10-29 | 11.3900 | 11.5600 | 11.2000 | 11.4300 | +0.351% | 173,012 | -9.361% | |
| 2026-10-28 | 11.1300 | 11.4400 | 11.1300 | 11.3900 | +2.336% | 264,256 | -9.043% | |
| 2026-10-27 | 11.1500 | 11.1900 | 10.9900 | 11.1300 | 0.000% | 139,090 | -6.918% | |
| 2026-10-26 | 11.1000 | 11.4850 | 11.0100 | 11.1300 | +0.724% | 126,480 | -6.918% | |
| 2026-10-23 | 11.0100 | 11.4000 | 10.9200 | 11.0500 | -1.251% | 170,413 | -6.244% | |
| 2026-10-22 | 11.2800 | 11.3700 | 10.9100 | 11.1900 | -0.356% | 231,098 | -7.417% | |
| 2026-10-21 | 11.2500 | 11.2900 | 11.0750 | 11.2300 | +0.717% | 142,758 | -7.747% | |
| 2026-10-20 | 11.0300 | 11.2400 | 10.9850 | 11.1500 | +1.364% | 174,457 | -7.085% | |
| 2026-10-19 | 11.1000 | 11.1200 | 10.9217 | 11.0000 | -0.812% | 155,761 | -5.818% | |
| 2026-10-16 | 11.2300 | 11.3800 | 11.0300 | 11.0900 | -1.159% | 207,635 | -6.583% | |
| 2026-10-15 | 11.1800 | 11.3100 | 11.0000 | 11.2200 | +1.264% | 163,445 | -7.665% | |
| 2026-10-14 | 11.0400 | 11.1700 | 10.9600 | 11.0800 | -1.423% | 285,347 | -6.498% | |
| 2026-10-13 | 11.1400 | 11.2700 | 10.9400 | 11.2400 | +1.812% | 248,950 | -7.829% | |
| 2026-10-12 | 10.9800 | 11.1400 | 10.7900 | 11.0400 | +0.181% | 193,111 | -6.159% | |
| 2026-10-09 | 10.9700 | 11.0899 | 10.8100 | 11.0200 | -0.091% | 181,151 | -5.989% | |
| 2026-10-08 | 10.8800 | 11.0800 | 10.8100 | 11.0300 | +0.731% | 383,638 | -6.074% | |
| 2026-10-07 | 11.1500 | 11.1500 | 10.4600 | 10.9500 | -3.269% | 975,489 | -5.388% | |
| 2026-10-06 | 11.2700 | 11.4200 | 11.1100 | 11.3200 | +1.616% | 291,372 | -8.481% | |
| 2026-10-05 | 10.9200 | 11.2100 | 10.6000 | 11.1400 | +2.108% | 358,258 | -7.002% | |
| 2026-10-02 | 11.0500 | 11.1800 | 10.8750 | 10.9100 | +1.678% | 322,654 | -5.041% | |
| 2026-10-01 | 10.5000 | 11.1200 | 10.3300 | 10.7300 | +1.418% | 471,908 | -3.448% | |
| 2026-09-30 | 10.8800 | 10.9000 | 10.5500 | 10.5800 | -2.399% | 412,129 | -2.079% | |
| 2026-09-29 | 10.7900 | 10.9100 | 10.6450 | 10.8400 | +0.557% | 386,511 | -4.428% | |
| 2026-09-28 | 10.9000 | 10.9300 | 10.5900 | 10.7800 | -2.000% | 505,900 | -3.896% | |
| 2026-09-25 | 11.2200 | 11.5900 | 10.6100 | 11.0000 | -1.961% | 779,909 | -5.818% | |
| 2026-09-24 | 11.6100 | 11.9050 | 10.8900 | 11.2200 | -3.276% | 509,635 | -7.665% | |
| 2026-09-23 | 11.9600 | 12.0000 | 11.5800 | 11.6000 | -3.414% | 301,985 | -10.690% | |
| 2026-09-22 | 12.2800 | 12.3200 | 11.9900 | 12.0100 | -0.415% | 391,835 | -13.739% | |
| 2026-09-21 | 12.0900 | 12.1350 | 11.8900 | 12.0600 | +0.584% | 156,959 | -14.096% | |
| 2026-09-18 | 11.9500 | 12.0700 | 11.8500 | 11.9900 | +0.251% | 301,052 | -13.595% | |
| 2026-09-17 | 12.1900 | 12.3400 | 11.9259 | 11.9600 | -0.167% | 122,053 | -13.378% | |
| 2026-09-16 | 12.0900 | 12.2400 | 11.7600 | 11.9800 | -0.167% | 181,395 | -13.523% | |
| 2026-09-15 | 12.0300 | 12.1500 | 11.7800 | 12.0000 | -0.249% | 213,162 | -13.667% | |
| 2026-09-14 | 11.9100 | 12.0850 | 11.7150 | 12.0300 | -0.249% | 320,807 | -13.882% | |
| 2026-09-11 | 12.1800 | 12.7599 | 11.9500 | 12.0600 | +0.584% | 194,777 | -14.096% | |
| 2026-09-10 | 12.1700 | 12.2800 | 11.9100 | 11.9900 | -2.994% | 278,424 | -13.595% | |
| 2026-09-09 | 12.3200 | 12.6880 | 12.0000 | 12.3600 | -0.723% | 250,216 | -16.181% | |
| 2026-09-08 | 12.9700 | 13.0300 | 12.4200 | 12.4500 | -3.861% | 294,123 | -16.787% | |
| 2026-09-04 | 12.4800 | 12.9700 | 12.4800 | 12.9500 | +3.023% | 198,535 | -20.000% | |
| 2026-09-03 | 12.9800 | 13.0000 | 12.3800 | 12.5700 | -1.797% | 295,457 | -17.582% | |
| 2026-09-02 | 12.1600 | 12.8600 | 12.0350 | 12.8000 | +6.224% | 491,985 | -19.063% | |
| 2026-09-01 | 12.4800 | 12.4800 | 11.9400 | 12.0500 | -4.743% | 417,495 | -14.025% | |
| 2026-08-31 | 12.3400 | 12.7500 | 12.2700 | 12.6500 | +2.429% | 482,846 | -18.103% | |
| 2026-08-28 | 12.4700 | 13.0400 | 12.2725 | 12.3500 | 0.000% | 548,494 | -16.113% | |
| 2026-08-27 | 12.3200 | 12.4800 | 12.0300 | 12.3500 | 0.000% | 1,220,237 | -16.113% | |
| 2026-08-26 | 12.4200 | 12.5000 | 11.9945 | 12.3500 | -0.081% | 321,338 | -16.113% | |
| 2026-08-25 | 12.3300 | 12.7800 | 11.9500 | 12.3600 | +1.229% | 640,053 | -16.181% | |
| 2026-08-24 | 12.3900 | 12.4000 | 12.0500 | 12.2100 | -0.893% | 233,834 | -15.152% | |
| 2026-08-21 | 12.0200 | 12.3600 | 11.6401 | 12.3200 | +3.442% | 165,434 | -15.909% | |
| 2026-08-20 | 12.4000 | 12.4100 | 11.7500 | 11.9100 | -4.106% | 314,646 | -13.014% | Div $0.025 |
| 2026-08-19 | 12.2000 | 12.7800 | 12.1765 | 12.4200 | +2.815% | 488,944 | -16.586% | |
| 2026-08-18 | 12.2900 | 12.4500 | 11.9650 | 12.0800 | -2.581% | 239,471 | -14.238% | |
| 2026-08-17 | 12.7200 | 13.0900 | 12.3800 | 12.4000 | -2.439% | 250,619 | -16.452% | |
| 2026-08-14 | 13.8250 | 14.0999 | 12.3500 | 12.7100 | -7.159% | 1,222,721 | -18.489% | |
| 2026-08-13 | 13.6500 | 14.9499 | 13.4800 | 13.6900 | +5.389% | 1,522,087 | -24.324% | |
| 2026-08-12 | 13.0600 | 13.1050 | 12.6800 | 12.9900 | +0.932% | 541,250 | -20.246% | |
| 2026-08-11 | 12.7100 | 12.9100 | 12.5700 | 12.8700 | +0.941% | 341,627 | -19.503% | |
| 2026-08-10 | 13.0200 | 13.1500 | 12.7150 | 12.7500 | -2.746% | 181,032 | -18.745% | |
| 2026-08-07 | 12.8000 | 13.2625 | 12.8000 | 13.1100 | +1.392% | 251,072 | -20.976% | |
| 2026-08-06 | 13.0500 | 13.4900 | 12.8700 | 12.9300 | -1.298% | 216,807 | -19.876% | |
| 2026-08-05 | 13.3700 | 13.4750 | 12.7552 | 13.1000 | -2.019% | 231,791 | -20.916% | |
| 2026-08-04 | 13.4900 | 13.6300 | 13.1800 | 13.3700 | +0.451% | 237,404 | -22.513% | |
| 2026-08-03 | 13.1200 | 13.4100 | 13.0200 | 13.3100 | +3.258% | 258,835 | -22.164% | |
| 2026-07-31 | 13.0500 | 13.2500 | 12.5400 | 12.8900 | -0.617% | 232,064 | -19.628% | |
| 2026-07-30 | 13.2900 | 13.3200 | 12.7100 | 12.9700 | -0.917% | 292,947 | -20.123% | |
| 2026-07-29 | 13.6100 | 13.6100 | 12.7500 | 13.0900 | -4.800% | 382,477 | -20.856% | |
| 2026-07-28 | 13.1700 | 13.8300 | 13.0600 | 13.7500 | +4.483% | 323,729 | -24.655% | |
| 2026-07-27 | 13.2800 | 13.3800 | 12.9050 | 13.1600 | +0.535% | 164,399 | -21.277% | |
| 2026-07-24 | 13.5000 | 13.5100 | 12.8100 | 13.0900 | -2.167% | 320,533 | -20.856% | |
| 2026-07-23 | 13.2000 | 13.6800 | 13.1200 | 13.3800 | +0.225% | 320,129 | -22.571% | |
| 2026-07-22 | 13.1000 | 13.5750 | 13.0750 | 13.3500 | +2.535% | 377,308 | -22.397% | |
| 2026-07-21 | 12.7600 | 13.1450 | 12.5550 | 13.0200 | +2.118% | 360,517 | -20.430% | |
| 2026-07-20 | 12.7900 | 12.8000 | 12.4600 | 12.7500 | -0.078% | 534,416 | -18.745% | |
| 2026-07-17 | 12.8500 | 13.0300 | 12.5100 | 12.7600 | -3.480% | 353,144 | -18.809% | |
| 2026-07-16 | 12.5900 | 13.3700 | 12.5850 | 13.2200 | +5.004% | 320,586 | -21.634% | |
| 2026-07-15 | 12.1500 | 12.7000 | 12.1200 | 12.5900 | +4.395% | 389,309 | -17.712% | |
| 2026-07-14 | 11.9400 | 12.2900 | 11.5900 | 12.0600 | +1.430% | 352,675 | -14.096% | |
| 2026-07-13 | 11.5800 | 12.2300 | 11.5800 | 11.8900 | +1.537% | 258,316 | -12.868% | |
| 2026-07-10 | 11.2800 | 12.0200 | 11.2800 | 11.7100 | +3.812% | 249,427 | -11.529% | |
| 2026-07-09 | 11.4400 | 11.4900 | 11.1050 | 11.2800 | -1.053% | 252,160 | -8.156% | |
| 2026-07-08 | 11.4300 | 12.0050 | 11.2500 | 11.4000 | -1.213% | 307,963 | -9.123% | |
| 2026-07-07 | 11.6500 | 11.6500 | 11.1700 | 11.5400 | -1.283% | 314,587 | -10.225% | |
| 2026-07-06 | 12.1000 | 12.4850 | 11.6400 | 11.6900 | -3.309% | 222,624 | -11.377% | |
| 2026-07-02 | 12.4900 | 13.0000 | 11.8801 | 12.0900 | -2.026% | 279,794 | -14.309% | |
| 2026-07-01 | 12.5500 | 12.9450 | 12.2500 | 12.3400 | -1.673% | 172,771 | -16.045% | |
| 2026-06-30 | 12.6500 | 13.0150 | 12.3500 | 12.5500 | -1.103% | 254,935 | -17.450% | |
| 2026-06-29 | 13.0800 | 13.2850 | 12.5100 | 12.6900 | -2.982% | 404,251 | -18.361% | |
| 2026-06-26 | 13.1000 | 13.5000 | 12.9600 | 13.0800 | -0.909% | 1,030,778 | -20.795% | |
| 2026-06-25 | 12.9100 | 13.2500 | 12.8600 | 13.2000 | +3.367% | 208,626 | -21.515% | |
| 2026-06-24 | 12.4200 | 13.0050 | 12.2800 | 12.7700 | +2.818% | 271,070 | -18.872% | |
| 2026-06-23 | 12.4600 | 12.7300 | 12.2750 | 12.4200 | -0.481% | 170,730 | -16.586% | |
| 2026-06-22 | 12.2700 | 12.7200 | 12.2700 | 12.4800 | +1.217% | 255,008 | -16.987% | |
| 2026-06-18 | 12.2100 | 12.4400 | 12.1150 | 12.3300 | +2.664% | 355,531 | -15.977% | |
| 2026-06-17 | 12.3000 | 12.5300 | 11.7700 | 12.0100 | -2.199% | 191,330 | -13.739% | |
| 2026-06-16 | 12.2700 | 12.3700 | 11.9000 | 12.2800 | +0.656% | 138,343 | -15.635% | |
| 2026-06-15 | 12.6100 | 12.8000 | 12.1400 | 12.2000 | -1.135% | 110,232 | -15.082% | |
| 2026-06-12 | 12.2800 | 12.7000 | 12.0500 | 12.3400 | +1.065% | 162,038 | -16.045% | |
| 2026-06-11 | 12.0100 | 12.2900 | 11.8000 | 12.2100 | +2.519% | 210,585 | -15.152% | |
| 2026-06-10 | 12.1900 | 12.4200 | 11.8900 | 11.9100 | -2.297% | 153,377 | -13.014% | |
| 2026-06-09 | 12.0400 | 12.4200 | 11.8000 | 12.1900 | +2.094% | 159,141 | -15.012% | |
| 2026-06-08 | 11.6000 | 12.1050 | 11.5750 | 11.9400 | +3.736% | 222,736 | -13.233% | |
| 2026-06-05 | 12.1200 | 12.1400 | 11.4300 | 11.5100 | -5.345% | 108,082 | -9.991% | Div $0.025 |
| 2026-06-04 | 12.0200 | 12.2800 | 11.9738 | 12.1600 | +2.013% | 164,941 | -14.803% | |
| 2026-06-03 | 12.1400 | 12.2800 | 11.8100 | 11.9200 | -3.089% | 153,039 | -13.087% | |
| 2026-06-02 | 12.4400 | 12.5750 | 12.1600 | 12.3000 | -1.679% | 145,481 | -15.772% | |
| 2026-06-01 | 12.4400 | 12.5950 | 12.1000 | 12.5100 | +0.240% | 228,908 | -17.186% | |
| 2026-05-29 | 12.8700 | 12.9500 | 12.3900 | 12.4800 | -3.331% | 276,919 | -16.987% | |
| 2026-05-28 | 12.7300 | 12.9400 | 12.5375 | 12.9100 | +0.781% | 185,245 | -19.752% | |
| 2026-05-27 | 12.7100 | 12.9900 | 12.0100 | 12.8100 | +0.787% | 153,047 | -19.126% | |
| 2026-05-26 | 12.3200 | 12.9000 | 12.2900 | 12.7100 | +5.041% | 259,733 | -18.489% | |
| 2026-05-22 | 12.0400 | 12.1400 | 11.7900 | 12.1000 | +2.024% | 191,614 | -14.380% | |
| 2026-05-21 | 11.9200 | 11.9900 | 11.3559 | 11.8600 | -3.263% | 213,040 | -12.648% | |
| 2026-05-20 | 12.1400 | 12.4100 | 11.7601 | 12.2600 | +8.496% | 368,703 | -15.498% | |
| 2026-05-19 | 12.3700 | 12.3700 | 11.2300 | 11.3000 | -9.091% | 347,094 | -8.319% | |
| 2026-05-18 | 11.9800 | 12.5500 | 11.9800 | 12.4300 | +3.670% | 429,738 | -16.653% | |
| 2026-05-15 | 11.3000 | 12.0000 | 11.2700 | 11.9900 | +7.534% | 400,218 | -13.595% | |
| 2026-05-14 | 10.9900 | 11.4000 | 10.2400 | 11.1500 | +3.528% | 617,613 | -7.085% | |
| 2026-05-13 | 11.3000 | 11.3000 | 10.5750 | 10.7700 | -6.348% | 426,960 | -3.807% | |
| 2026-05-12 | 12.0500 | 12.0500 | 11.1800 | 11.5000 | -6.199% | 252,166 | -9.913% | |
| 2026-05-11 | 11.6600 | 12.4100 | 11.5650 | 12.2600 | +6.516% | 350,481 | -15.498% | |
| 2026-05-08 | 11.8300 | 11.8900 | 11.4350 | 11.5100 | -1.792% | 207,333 | -9.991% | |
| 2026-05-07 | 11.6500 | 11.8900 | 11.5600 | 11.7200 | +1.913% | 359,478 | -11.604% | |
| 2026-05-06 | 11.6900 | 11.7400 | 11.4650 | 11.5000 | +0.087% | 185,206 | -9.913% | |
| 2026-05-05 | 11.0900 | 11.6900 | 10.7450 | 11.4900 | +5.124% | 259,049 | -9.835% | |
| 2026-05-04 | 11.6500 | 11.8100 | 10.5800 | 10.9300 | -6.341% | 359,057 | -5.215% | |
| 2026-05-01 | 11.6600 | 11.7900 | 11.4750 | 11.6700 | +0.430% | 147,869 | -11.225% | |
| 2026-04-30 | 11.1100 | 11.7250 | 11.0400 | 11.6200 | +4.215% | 176,133 | -10.843% | |
| 2026-04-29 | 11.2800 | 11.4300 | 11.0300 | 11.1500 | -1.935% | 229,837 | -7.085% | |
| 2026-04-28 | 11.3000 | 11.4400 | 11.0000 | 11.3700 | +0.887% | 328,194 | -8.883% | |
| 2026-04-27 | 11.4100 | 11.7500 | 11.1901 | 11.2700 | -1.829% | 192,711 | -8.075% | |
| 2026-04-24 | 11.7900 | 11.8970 | 11.4400 | 11.4800 | -2.629% | 286,373 | -9.756% | |
| 2026-04-23 | 12.0600 | 12.1500 | 11.5500 | 11.7900 | -2.883% | 204,797 | -12.129% | |
| 2026-04-22 | 11.8200 | 12.1400 | 11.8200 | 12.1400 | +3.319% | 185,447 | -14.662% | |
| 2026-04-21 | 11.5500 | 11.9800 | 11.5000 | 11.7500 | +1.732% | 298,569 | -11.830% | |
| 2026-04-20 | 11.8100 | 12.1220 | 11.3800 | 11.5500 | -2.532% | 305,591 | -10.303% | |
| 2026-04-17 | 11.7900 | 12.1150 | 11.5800 | 11.8500 | +3.223% | 259,590 | -12.574% | |
| 2026-04-16 | 12.1600 | 12.3750 | 11.4700 | 11.4800 | -5.979% | 416,620 | -9.756% | |
| 2026-04-15 | 12.2900 | 12.4300 | 11.8900 | 12.2100 | -1.053% | 288,781 | -15.152% | |
| 2026-04-14 | 12.2300 | 12.5900 | 12.1900 | 12.3400 | +1.065% | 332,207 | -16.045% | |
| 2026-04-13 | 11.3900 | 12.3400 | 11.3800 | 12.2100 | +7.199% | 437,445 | -15.152% | |
| 2026-04-10 | 11.5200 | 11.8900 | 11.2700 | 11.3900 | -0.957% | 303,034 | -9.043% | |
| 2026-04-09 | 10.6900 | 11.5600 | 10.6800 | 11.5000 | +6.778% | 375,059 | -9.913% | |
| 2026-04-08 | 10.2600 | 10.9000 | 10.2373 | 10.7700 | +10.235% | 648,162 | -3.807% | |
| 2026-04-07 | 9.3100 | 9.8100 | 9.2400 | 9.7700 | +4.492% | 433,799 | +6.039% | |
| 2026-04-06 | 9.5200 | 9.6700 | 9.2900 | 9.3500 | -2.401% | 402,348 | +10.802% | |
| 2026-04-02 | 9.2100 | 9.6200 | 9.0900 | 9.5800 | +2.132% | 350,312 | +8.142% | |
| 2026-04-01 | 9.3800 | 9.8150 | 9.3700 | 9.3800 | -3.399% | 661,764 | +10.448% | |
| 2026-03-31 | 9.6300 | 9.9100 | 9.4800 | 9.7100 | +3.079% | 343,134 | +6.694% | |
| 2026-03-30 | 9.5300 | 9.8000 | 9.3300 | 9.4200 | +0.106% | 433,608 | +9.979% | |
| 2026-03-27 | 9.1400 | 9.5700 | 9.0200 | 9.4100 | +1.840% | 487,613 | +10.096% | |
| 2026-03-26 | 9.4800 | 9.6700 | 8.9100 | 9.2400 | -3.650% | 702,006 | +12.121% | |
| 2026-03-25 | 10.0800 | 10.0800 | 9.5000 | 9.5900 | -2.837% | 499,920 | +8.029% | |
| 2026-03-24 | 9.8500 | 10.0150 | 9.0900 | 9.8700 | -0.604% | 1,853,674 | +4.965% | |
| 2026-03-23 | 10.2000 | 10.7400 | 9.8700 | 9.9300 | +0.202% | 621,121 | +4.330% | |
| 2026-03-20 | 11.1800 | 11.1800 | 9.7700 | 9.9100 | -12.301% | 855,200 | +4.541% | |
| 2026-03-19 | 12.5000 | 12.8000 | 11.1900 | 11.3000 | -11.994% | 438,823 | -8.319% | |
| 2026-03-18 | 13.0000 | 13.2300 | 12.7500 | 12.8400 | -2.654% | 181,608 | -19.315% | |
| 2026-03-17 | 13.5500 | 13.8465 | 12.9500 | 13.1900 | -1.641% | 209,609 | -21.456% | |
| 2026-03-16 | 13.5800 | 13.6500 | 13.3812 | 13.4100 | +0.374% | 118,747 | -22.744% | |
| 2026-03-13 | 13.5700 | 13.6400 | 13.0600 | 13.3600 | -0.075% | 118,120 | -22.455% | |
| 2026-03-12 | 13.2200 | 13.4800 | 13.0650 | 13.3700 | -1.546% | 181,209 | -22.513% | |
| 2026-03-11 | 13.2700 | 13.5900 | 13.1200 | 13.5800 | +1.723% | 122,111 | -23.711% | |
| 2026-03-10 | 13.4900 | 13.8700 | 13.2300 | 13.3500 | -1.111% | 203,753 | -22.397% | |
| 2026-03-09 | 13.0600 | 13.5900 | 12.5000 | 13.5000 | +1.124% | 247,050 | -23.259% | |
| 2026-03-06 | 13.3600 | 13.6000 | 12.9850 | 13.3500 | -3.331% | 233,494 | -22.397% | |
| 2026-03-05 | 14.3900 | 14.4100 | 13.5300 | 13.8100 | -5.926% | 188,935 | -24.982% | |
| 2026-03-04 | 14.3400 | 14.9400 | 14.0000 | 14.6800 | +3.819% | 217,051 | -29.428% | |
| 2026-03-03 | 13.9900 | 14.3100 | 13.2200 | 14.1400 | -2.281% | 297,306 | -26.733% | |
| 2026-03-02 | 14.2000 | 14.5100 | 14.0000 | 14.4700 | +0.347% | 143,718 | -28.404% | |
| 2026-02-27 | 14.5000 | 14.6900 | 14.2500 | 14.4200 | -2.237% | 223,048 | -28.155% | |
| 2026-02-26 | 14.8400 | 14.8900 | 14.5200 | 14.7500 | -1.073% | 101,946 | -29.763% | |
| 2026-02-25 | 14.8000 | 14.9500 | 14.3200 | 14.9100 | +1.360% | 186,979 | -30.516% | |
| 2026-02-24 | 14.7200 | 15.0350 | 13.8600 | 14.7100 | -0.675% | 268,830 | -29.572% | |
| 2026-02-23 | 15.4300 | 15.4300 | 14.7700 | 14.8100 | -5.125% | 134,631 | -30.047% | |
| 2026-02-20 | 15.3500 | 15.6170 | 15.0900 | 15.6100 | +1.429% | 127,988 | -33.632% | |
| 2026-02-19 | 15.2100 | 15.4000 | 15.1200 | 15.3900 | +0.588% | 115,138 | -32.684% | Div $0.025 |
| 2026-02-18 | 15.4000 | 15.7900 | 15.1801 | 15.3000 | -0.714% | 120,644 | -32.288% | |
| 2026-02-17 | 15.4600 | 15.6100 | 15.0550 | 15.4100 | -0.645% | 168,993 | -32.771% | |
| 2026-02-13 | 15.0500 | 15.7350 | 14.8250 | 15.5100 | +4.164% | 207,245 | -33.204% | |
| 2026-02-12 | 15.7100 | 15.7100 | 14.5400 | 14.8900 | -4.059% | 191,002 | -30.423% | |
| 2026-02-11 | 15.6000 | 15.6900 | 15.1800 | 15.5200 | +0.976% | 152,851 | -33.247% | |
| 2026-02-10 | 15.5200 | 15.7100 | 15.2800 | 15.3700 | -0.775% | 128,542 | -32.596% | |
| 2026-02-09 | 15.5100 | 15.8300 | 15.1350 | 15.4900 | -0.769% | 108,111 | -33.118% | |
| 2026-02-06 | 14.8900 | 15.7100 | 14.8000 | 15.6100 | +6.845% | 161,331 | -33.632% | |
| 2026-02-05 | 14.9800 | 15.1050 | 14.5100 | 14.6100 | -3.882% | 201,253 | -29.090% | |
| 2026-02-04 | 15.3000 | 15.9600 | 14.9100 | 15.2000 | -0.458% | 332,708 | -31.842% | |
| 2026-02-03 | 15.1400 | 15.5600 | 14.8000 | 15.2700 | +0.859% | 246,594 | -32.155% | |
| 2026-02-02 | 14.5200 | 15.4950 | 14.5200 | 15.1400 | +3.415% | 286,518 | -31.572% | |
| 2026-01-30 | 13.8200 | 14.6700 | 13.6900 | 14.6400 | +4.571% | 208,738 | -29.235% | |
| 2026-01-29 | 13.7500 | 14.0300 | 13.5100 | 14.0000 | +2.115% | 185,834 | -26.000% | |
| 2026-01-28 | 14.0000 | 14.0000 | 13.5206 | 13.7100 | -2.001% | 138,987 | -24.435% | |
| 2026-01-27 | 14.1100 | 14.1600 | 13.5100 | 13.9900 | -1.270% | 269,742 | -25.947% | |
| 2026-01-26 | 14.2200 | 14.3793 | 14.1200 | 14.1700 | -0.840% | 101,869 | -26.888% | |
| 2026-01-23 | 14.7400 | 14.8000 | 14.2700 | 14.2900 | -3.119% | 147,092 | -27.502% | |
| 2026-01-22 | 14.4600 | 14.9100 | 14.1850 | 14.7500 | +2.716% | 163,274 | -29.763% | |
| 2026-01-21 | 14.2000 | 14.5200 | 14.0500 | 14.3600 | +1.628% | 197,076 | -27.855% | |
| 2026-01-20 | 14.8300 | 14.8600 | 13.9610 | 14.1300 | -5.104% | 182,047 | -26.681% | |
| 2026-01-16 | 14.8500 | 14.9600 | 14.5550 | 14.8900 | +0.540% | 163,115 | -30.423% | |
| 2026-01-15 | 14.4600 | 14.9800 | 14.4600 | 14.8100 | +2.350% | 187,827 | -30.047% | |
| 2026-01-14 | 14.5200 | 14.7000 | 14.3600 | 14.4700 | -0.276% | 169,052 | -28.404% | |
| 2026-01-13 | 14.4100 | 14.5900 | 14.1613 | 14.5100 | +0.554% | 124,551 | -28.601% | |
| 2026-01-12 | 14.4300 | 14.6250 | 14.3600 | 14.4300 | -0.414% | 77,420 | -28.205% | |
| 2026-01-09 | 14.3500 | 14.7500 | 14.0300 | 14.4900 | +1.471% | 140,834 | -28.502% | |
| 2026-01-08 | 13.8600 | 14.3000 | 13.7500 | 14.2800 | +2.292% | 167,580 | -27.451% | |
| 2026-01-07 | 13.5500 | 13.9800 | 13.3200 | 13.9600 | +3.102% | 159,939 | -25.788% | |
| 2026-01-06 | 13.0000 | 13.7000 | 12.9200 | 13.5400 | +4.074% | 176,454 | -23.486% | |
| 2026-01-05 | 12.5400 | 13.3400 | 12.4500 | 13.0100 | +3.336% | 221,961 | -20.369% | |
| 2026-01-02 | 12.6200 | 12.7300 | 12.4300 | 12.5900 | -0.474% | 150,940 | -17.712% | |
| 2025-12-31 | 12.9000 | 12.9000 | 12.5850 | 12.6500 | -1.172% | 113,398 | -18.103% | |
| 2025-12-30 | 13.0100 | 13.0900 | 12.7800 | 12.8000 | -1.765% | 160,606 | -19.063% | |
| 2025-12-29 | 12.7300 | 13.1200 | 12.6800 | 13.0300 | +1.243% | 272,236 | -20.491% | |
| 2025-12-26 | 13.1000 | 13.1400 | 12.7800 | 12.8700 | -1.831% | 206,492 | -19.503% | |
| 2025-12-24 | 13.2000 | 13.3450 | 13.0900 | 13.1100 | -1.429% | 96,250 | -20.976% | |
| 2025-12-23 | 13.2600 | 13.3850 | 13.2200 | 13.3000 | -0.746% | 178,553 | -22.105% | |
| 2025-12-22 | 13.3200 | 13.4550 | 13.2000 | 13.4000 | +1.515% | 107,566 | -22.687% | |
| 2025-12-19 | 13.2300 | 13.5100 | 13.0900 | 13.2000 | -0.752% | 355,381 | -21.515% | |
| 2025-12-18 | 13.5000 | 13.6500 | 13.2600 | 13.3000 | -0.598% | 135,916 | -22.105% | |
| 2025-12-17 | 13.5000 | 13.7000 | 13.1300 | 13.3800 | -0.889% | 280,534 | -22.571% | |
| 2025-12-16 | 13.5200 | 13.7650 | 13.1950 | 13.5000 | -0.516% | 220,132 | -23.259% | |
| 2025-12-15 | 13.4300 | 13.6750 | 13.3100 | 13.5700 | +0.817% | 163,353 | -23.655% | |
| 2025-12-12 | 13.4900 | 13.5850 | 13.3250 | 13.4600 | -0.148% | 158,388 | -23.031% | |
| 2025-12-11 | 13.2700 | 13.5000 | 13.0800 | 13.4800 | +1.583% | 167,273 | -23.145% | |
| 2025-12-10 | 12.7600 | 13.2850 | 12.7600 | 13.2700 | +3.268% | 191,916 | -21.929% | |
| 2025-12-09 | 12.3700 | 12.9700 | 12.3700 | 12.8500 | +3.796% | 188,369 | -19.377% | |
| 2025-12-08 | 12.5600 | 12.6300 | 12.3600 | 12.3800 | -1.902% | 104,352 | -16.317% | |
| 2025-12-05 | 12.5400 | 12.8200 | 12.4600 | 12.6200 | +0.718% | 181,372 | -17.908% | |
| 2025-12-04 | 11.9500 | 12.6300 | 11.9000 | 12.5300 | +4.243% | 270,669 | -17.318% | |
| 2025-12-03 | 11.8100 | 12.2050 | 11.7200 | 12.0200 | +2.735% | 474,532 | -13.810% | |
| 2025-12-02 | 11.9600 | 11.9600 | 11.5300 | 11.7000 | -1.015% | 226,884 | -11.453% | |
| 2025-12-01 | 11.9000 | 11.9700 | 11.6800 | 11.8200 | -0.756% | 185,192 | -12.352% | |
| 2025-11-28 | 12.0500 | 12.0500 | 11.8500 | 11.9100 | -0.750% | 100,589 | -13.014% | |
| 2025-11-26 | 11.7500 | 12.0300 | 11.6800 | 12.0000 | +2.041% | 196,413 | -13.667% | |
| 2025-11-25 | 11.9300 | 12.0600 | 11.5400 | 11.7600 | -1.425% | 244,868 | -11.905% | |
| 2025-11-24 | 11.4000 | 11.9800 | 11.0801 | 11.9300 | +5.203% | 255,010 | -13.160% | |
| 2025-11-21 | 10.5800 | 11.3750 | 10.5800 | 11.3400 | +7.692% | 193,978 | -8.642% | |
| 2025-11-20 | 11.0600 | 11.2800 | 10.5000 | 10.5300 | -5.391% | 251,350 | -1.614% | |
| 2025-11-19 | 10.8600 | 11.2400 | 10.8000 | 11.1300 | +2.486% | 187,609 | -6.918% | |
| 2025-11-18 | 10.6800 | 11.2450 | 10.6350 | 10.8600 | +2.841% | 234,509 | -4.604% | |
| 2025-11-17 | 10.9000 | 10.9100 | 10.5350 | 10.5600 | -2.852% | 212,627 | -1.894% | Div $0.025 |
| 2025-11-14 | 11.2000 | 11.3700 | 10.7000 | 10.8700 | -2.946% | 352,994 | -4.692% | |
| 2025-11-13 | 11.1500 | 11.7912 | 10.9800 | 11.2000 | +4.380% | 247,730 | -7.500% | |
| 2025-11-12 | 10.5100 | 10.7600 | 10.3400 | 10.7300 | +1.610% | 322,571 | -3.448% | |
| 2025-11-11 | 10.7500 | 10.8300 | 10.5300 | 10.5600 | -1.584% | 146,144 | -1.894% | |
| 2025-11-10 | 11.1600 | 11.1600 | 10.6800 | 10.7300 | -2.455% | 138,177 | -3.448% | |
| 2025-11-07 | 11.0200 | 11.0300 | 10.5400 | 11.0000 | -0.091% | 302,042 | -5.818% | |
| 2025-11-06 | 11.0000 | 11.1800 | 10.7750 | 11.0100 | +0.182% | 170,649 | -5.904% | |
| 2025-11-05 | 10.7300 | 11.2200 | 10.7300 | 10.9900 | +2.328% | 255,758 | -5.732% | |
| 2025-11-04 | 10.7700 | 11.1200 | 10.6600 | 10.7400 | -3.591% | 253,592 | -3.538% | |
| 2025-11-03 | 11.0200 | 11.2800 | 10.8250 | 11.1400 | -0.090% | 266,150 | -7.002% | |
| 2025-10-31 | 10.6800 | 11.2500 | 10.6701 | 11.1500 | +2.294% | 260,035 | -7.085% | |
| 2025-10-30 | 11.0000 | 11.1500 | 10.7076 | 10.9000 | -2.504% | 134,531 | -4.954% | |
| 2025-10-29 | 11.5000 | 11.5900 | 11.0900 | 11.1800 | -2.613% | 129,363 | -7.335% | |
| 2025-10-28 | 11.5900 | 11.8000 | 11.4600 | 11.4800 | -1.459% | 124,105 | -9.756% | |
| 2025-10-27 | 11.4700 | 11.8200 | 11.3500 | 11.6500 | +1.836% | 182,012 | -11.073% | |
| 2025-10-24 | 11.8800 | 11.9750 | 11.3300 | 11.4400 | -1.887% | 283,737 | -9.441% | |
| 2025-10-23 | 11.7600 | 12.0700 | 11.6050 | 11.6600 | -0.257% | 159,401 | -11.149% | |
| 2025-10-22 | 11.6300 | 11.7300 | 11.4550 | 11.6900 | +0.171% | 121,369 | -11.377% | |
| 2025-10-21 | 11.5500 | 11.8150 | 11.3800 | 11.6700 | +0.517% | 100,021 | -11.225% | |
| 2025-10-20 | 11.3300 | 11.7900 | 11.1101 | 11.6100 | +2.111% | 105,303 | -10.767% | |
| 2025-10-17 | 11.2300 | 11.4700 | 11.2050 | 11.3700 | -0.263% | 137,117 | -8.883% | |
| 2025-10-16 | 11.6900 | 11.7800 | 11.3200 | 11.4000 | -2.146% | 91,740 | -9.123% | |
| 2025-10-15 | 11.6900 | 11.8750 | 11.4100 | 11.6500 | -0.342% | 163,945 | -11.073% | |
| 2025-10-14 | 11.4700 | 11.7850 | 11.3300 | 11.6900 | +1.212% | 130,144 | -11.377% | |
| 2025-10-13 | 11.2700 | 11.8100 | 11.2700 | 11.5500 | +3.774% | 107,589 | -10.303% | |
| 2025-10-10 | 11.9500 | 12.0900 | 11.1200 | 11.1300 | -7.173% | 308,825 | -6.918% | |
| 2025-10-09 | 11.7700 | 11.9900 | 11.5400 | 11.9900 | +1.352% | 163,425 | -13.595% | |
| 2025-10-08 | 12.1100 | 12.2000 | 11.7350 | 11.8300 | -2.393% | 147,549 | -12.426% | |
| 2025-10-07 | 12.2200 | 12.3550 | 12.0250 | 12.1200 | -1.061% | 153,178 | -14.521% | |
| 2025-10-06 | 12.4500 | 12.6900 | 12.1200 | 12.2500 | -1.210% | 224,756 | -15.429% | |
| 2025-10-03 | 12.2400 | 12.4800 | 12.0900 | 12.4000 | +1.224% | 131,679 | -16.452% | |
| 2025-10-02 | 12.5900 | 12.6250 | 12.1700 | 12.2500 | -1.922% | 168,989 | -15.429% | |
| 2025-10-01 | 12.4000 | 12.5700 | 12.2500 | 12.4900 | +0.160% | 212,499 | -17.054% | |
| 2025-09-30 | 12.7700 | 12.9200 | 12.2200 | 12.4700 | -3.333% | 303,349 | -16.921% | |
| 2025-09-29 | 12.7400 | 12.9200 | 12.2900 | 12.9000 | +1.495% | 460,790 | -19.690% | |
| 2025-09-26 | 12.3000 | 12.7500 | 12.2000 | 12.7100 | +3.755% | 186,071 | -18.489% | |
| 2025-09-25 | 12.5200 | 12.5300 | 12.1900 | 12.2500 | -2.701% | 233,518 | -15.429% | |
| 2025-09-24 | 12.9700 | 13.1400 | 12.5200 | 12.5900 | -2.023% | 159,559 | -17.712% | |
| 2025-09-23 | 13.4200 | 13.8500 | 12.7200 | 12.8500 | -5.376% | 206,761 | -19.377% | |
| 2025-09-22 | 12.5200 | 13.6000 | 12.0800 | 13.5800 | +8.727% | 382,456 | -23.711% | |
| 2025-09-19 | 12.5000 | 12.7200 | 12.3950 | 12.4900 | -1.576% | 943,770 | -17.054% | |
| 2025-09-18 | 12.2700 | 12.7300 | 12.1700 | 12.6900 | +4.187% | 260,761 | -18.361% | |
| 2025-09-17 | 12.6800 | 13.0000 | 12.0000 | 12.1800 | -2.716% | 426,453 | -14.943% | |
| 2025-09-16 | 12.5500 | 12.6300 | 12.2600 | 12.5200 | -0.239% | 188,207 | -17.252% | |
| 2025-09-15 | 12.5000 | 12.6600 | 12.3000 | 12.5500 | +1.128% | 275,940 | -17.450% | |
| 2025-09-12 | 12.4700 | 12.5500 | 12.1900 | 12.4100 | -0.641% | 146,320 | -16.519% | |
| 2025-09-11 | 11.9200 | 12.5000 | 11.7011 | 12.4900 | +5.668% | 146,040 | -17.054% | |
| 2025-09-10 | 11.6100 | 12.0300 | 11.6100 | 11.8200 | +0.425% | 214,488 | -12.352% | |
| 2025-09-09 | 11.7600 | 11.8600 | 11.5900 | 11.7700 | +0.085% | 263,858 | -11.980% | |
| 2025-09-08 | 11.8300 | 12.1050 | 11.6000 | 11.7600 | +0.427% | 256,577 | -11.905% | |
| 2025-09-05 | 11.3500 | 11.7750 | 11.1000 | 11.7100 | +3.172% | 207,947 | -11.529% | |
| 2025-09-04 | 11.5500 | 11.5650 | 11.0900 | 11.3500 | -1.218% | 287,474 | -8.722% | |
| 2025-09-03 | 11.9500 | 12.0500 | 10.8900 | 11.4900 | -4.250% | 545,778 | -9.835% | |
| 2025-09-02 | 12.2000 | 12.7900 | 11.9200 | 12.0000 | -2.360% | 517,188 | -13.667% | |
| 2025-08-29 | 12.1200 | 12.3600 | 11.7200 | 12.2900 | +1.069% | 426,974 | -15.704% | Div $0.025 |
| 2025-08-28 | 11.8400 | 12.4500 | 11.7389 | 12.1600 | +2.790% | 333,257 | -14.803% | |
| 2025-08-27 | 11.9800 | 12.1890 | 11.6200 | 11.8300 | -1.581% | 270,767 | -12.426% | |
| 2025-08-26 | 11.7700 | 12.2900 | 11.6900 | 12.0200 | +2.999% | 1,003,273 | -13.810% | |
| 2025-08-25 | 12.4200 | 12.4200 | 11.4000 | 11.6700 | -4.657% | 529,469 | -11.225% | |
| 2025-08-22 | 11.6600 | 12.3000 | 11.6600 | 12.2400 | +4.974% | 356,608 | -15.359% | |
| 2025-08-21 | 11.5600 | 12.0400 | 11.4600 | 11.6600 | +1.568% | 218,523 | -11.149% | |
| 2025-08-20 | 12.0000 | 12.1679 | 11.2500 | 11.4800 | -2.131% | 252,550 | -9.756% | |
| 2025-08-19 | 12.0800 | 12.3200 | 11.6400 | 11.7300 | -1.429% | 273,795 | -11.679% | |
| 2025-08-18 | 11.8600 | 12.2500 | 11.5000 | 11.9000 | +0.847% | 248,895 | -12.941% | |
| 2025-08-15 | 12.1300 | 12.3750 | 11.7700 | 11.8000 | -2.881% | 338,334 | -12.203% | |
| 2025-08-14 | 10.9500 | 12.4400 | 10.9500 | 12.1500 | -0.328% | 890,977 | -14.733% | |
| 2025-08-13 | 11.6500 | 12.2000 | 11.4700 | 12.1900 | +6.092% | 434,139 | -15.012% | |
| 2025-08-12 | 11.1000 | 11.7100 | 10.9700 | 11.4900 | +3.327% | 310,557 | -9.835% | |
| 2025-08-11 | 11.2000 | 11.3000 | 10.8600 | 11.1200 | 0.000% | 287,542 | -6.835% | |
| 2025-08-08 | 10.5300 | 11.7100 | 10.4000 | 11.1200 | +7.026% | 529,073 | -6.835% | |
| 2025-08-07 | 10.3500 | 10.7300 | 10.2850 | 10.3900 | -0.953% | 290,681 | -0.289% | |
| 2025-08-06 | 10.8500 | 10.9500 | 10.4200 | 10.4900 | -3.050% | 371,779 | -1.239% | |
| 2025-08-05 | 11.1200 | 11.1872 | 10.3300 | 10.8200 | -1.636% | 349,821 | -4.251% | |
| 2025-08-04 | 10.0000 | 11.1300 | 9.9800 | 11.0000 | +13.169% | 385,417 | -5.818% | |
| 2025-08-01 | 10.2000 | 10.3000 | 9.7200 | 9.7200 | -5.631% | 540,790 | +6.584% | |
| 2025-07-31 | 10.1100 | 10.4600 | 9.8900 | 10.3000 | +1.179% | 233,262 | +0.583% | |
| 2025-07-30 | 10.1200 | 10.7500 | 9.9450 | 10.1800 | +1.394% | 441,689 | +1.768% | |
| 2025-07-29 | 9.7900 | 10.1599 | 9.7211 | 10.0400 | +2.136% | 293,273 | +3.187% | |
| 2025-07-28 | 9.5600 | 9.9800 | 9.5100 | 9.8300 | +0.511% | 187,525 | +5.392% | |
| 2025-07-25 | 10.0000 | 10.0000 | 9.4850 | 9.7800 | -1.112% | 220,970 | +5.930% | |
| 2025-07-24 | 9.6700 | 10.1899 | 9.5100 | 9.8900 | +3.560% | 419,551 | +4.752% | |
| 2025-07-23 | 9.3300 | 9.9000 | 9.2200 | 9.5500 | +2.030% | 526,348 | +8.482% | |
| 2025-07-22 | 9.4000 | 9.9800 | 9.0000 | 9.3600 | +1.080% | 421,933 | +10.684% | |
| 2025-07-21 | 9.9300 | 10.2300 | 8.9100 | 9.2600 | -6.653% | 685,825 | +11.879% | |
| 2025-07-18 | 10.0300 | 10.3400 | 9.7601 | 9.9200 | -3.125% | 496,770 | +4.435% | |
| 2025-07-17 | 10.0200 | 10.4999 | 9.9000 | 10.2400 | +0.294% | 547,817 | +1.172% | |
| 2025-07-16 | 10.0600 | 10.7500 | 10.0000 | 10.2100 | +0.889% | 654,614 | +1.469% | |
| 2025-07-15 | 10.3200 | 10.4200 | 10.0500 | 10.1200 | -1.843% | 626,351 | +2.372% | |
| 2025-07-14 | 11.0000 | 11.0200 | 10.1100 | 10.3100 | -6.865% | 550,295 | +0.485% | |
| 2025-07-11 | 11.3100 | 11.6300 | 11.0200 | 11.0700 | -3.571% | 386,735 | -6.414% | |
| 2025-07-10 | 11.5500 | 11.8700 | 11.4000 | 11.4800 | -2.876% | 505,939 | -9.756% | |
| 2025-07-09 | 11.3700 | 11.9700 | 10.8198 | 11.8200 | +1.721% | 646,910 | -12.352% | |
| 2025-07-08 | 12.2400 | 12.2400 | 11.0600 | 11.6200 | -4.204% | 1,019,308 | -10.843% | |
| 2025-07-07 | 12.4200 | 13.4000 | 11.4300 | 12.1300 | -10.874% | 2,003,340 | -14.592% | |
| 2025-07-03 | 14.1000 | 15.0100 | 11.8100 | 13.6100 | +21.735% | 5,216,186 | -23.880% | |
| 2025-07-02 | 32.9400 | 32.9999 | 10.1000 | 11.1800 | 0.000% | 3,923,159 | -7.335% |