ALCO
Alico Inc
stockNASDAQ
At CloseOct 9, 2026 3:56:51 PM EDT
38.44USD-0.659%(-0.26)20,787
ALCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 38.82 | 38.82 | 38.21 | 38.35 | -0.904% | 20,787 | 0.000% | |
| 2026-10-08 | 38.10 | 39.13 | 38.10 | 38.70 | +1.229% | 20,100 | -0.904% | |
| 2026-10-07 | 38.29 | 38.40 | 38.01 | 38.23 | -0.105% | 20,712 | +0.314% | |
| 2026-10-06 | 38.42 | 38.54 | 38.08 | 38.27 | -0.313% | 14,039 | +0.209% | |
| 2026-10-05 | 37.98 | 38.49 | 37.98 | 38.39 | +0.209% | 19,268 | -0.104% | |
| 2026-10-02 | 38.32 | 38.68 | 38.22 | 38.31 | 0.000% | 16,224 | +0.104% | Div $0.050 |
| 2026-10-01 | 38.50 | 38.52 | 37.96 | 38.31 | -0.700% | 12,298 | +0.104% | |
| 2026-09-30 | 38.66 | 38.66 | 37.93 | 38.58 | +0.208% | 43,005 | -0.596% | |
| 2026-09-29 | 38.93 | 39.15 | 38.47 | 38.50 | -1.660% | 22,220 | -0.390% | |
| 2026-09-28 | 38.94 | 39.34 | 38.73 | 39.15 | +0.205% | 17,742 | -2.043% | |
| 2026-09-25 | 38.99 | 39.84 | 38.99 | 39.07 | +0.540% | 23,341 | -1.843% | |
| 2026-09-24 | 39.79 | 39.79 | 38.86 | 38.86 | -1.421% | 16,742 | -1.312% | |
| 2026-09-23 | 39.30 | 39.95 | 39.19 | 39.42 | -0.780% | 17,458 | -2.714% | |
| 2026-09-22 | 39.46 | 39.77 | 39.15 | 39.73 | +1.146% | 16,638 | -3.473% | |
| 2026-09-21 | 39.11 | 39.66 | 38.63 | 39.28 | +0.435% | 20,825 | -2.368% | |
| 2026-09-18 | 38.41 | 39.74 | 38.24 | 39.11 | +1.138% | 87,433 | -1.943% | |
| 2026-09-17 | 39.88 | 39.88 | 38.33 | 38.67 | -1.853% | 19,275 | -0.828% | |
| 2026-09-16 | 40.16 | 40.25 | 39.03 | 39.40 | -0.856% | 25,800 | -2.665% | |
| 2026-09-15 | 39.59 | 39.85 | 39.18 | 39.74 | +0.710% | 24,600 | -3.498% | |
| 2026-09-14 | 39.52 | 39.75 | 39.15 | 39.46 | -0.253% | 13,712 | -2.813% | |
| 2026-09-11 | 39.99 | 39.99 | 39.23 | 39.56 | -0.328% | 13,349 | -3.059% | |
| 2026-09-10 | 39.59 | 39.81 | 39.32 | 39.69 | -0.451% | 15,963 | -3.376% | |
| 2026-09-09 | 39.46 | 40.04 | 39.22 | 39.87 | +0.327% | 14,612 | -3.812% | |
| 2026-09-08 | 40.43 | 40.50 | 39.74 | 39.74 | -1.707% | 17,062 | -3.498% | |
| 2026-09-04 | 39.95 | 40.48 | 39.95 | 40.43 | +1.100% | 12,497 | -5.145% | |
| 2026-09-03 | 40.42 | 40.53 | 39.88 | 39.99 | -0.671% | 9,326 | -4.101% | |
| 2026-09-02 | 40.09 | 40.69 | 40.09 | 40.26 | +0.751% | 21,827 | -4.744% | |
| 2026-09-01 | 39.60 | 40.46 | 39.35 | 39.96 | +0.579% | 24,791 | -4.029% | |
| 2026-08-31 | 40.57 | 40.57 | 39.68 | 39.73 | -1.707% | 18,464 | -3.473% | |
| 2026-08-28 | 39.87 | 40.58 | 39.87 | 40.42 | +1.507% | 18,251 | -5.121% | |
| 2026-08-27 | 40.63 | 40.63 | 39.80 | 39.82 | -2.402% | 9,699 | -3.692% | |
| 2026-08-26 | 41.16 | 41.76 | 40.75 | 40.80 | -0.561% | 20,519 | -6.005% | |
| 2026-08-25 | 41.32 | 41.32 | 40.80 | 41.03 | -0.461% | 10,860 | -6.532% | |
| 2026-08-24 | 40.62 | 41.50 | 40.58 | 41.22 | +2.258% | 16,971 | -6.963% | |
| 2026-08-21 | 39.64 | 40.31 | 39.64 | 40.31 | +2.051% | 17,307 | -4.862% | |
| 2026-08-20 | 39.73 | 40.03 | 39.31 | 39.50 | -1.003% | 15,133 | -2.911% | |
| 2026-08-19 | 39.71 | 40.42 | 39.66 | 39.90 | +1.166% | 16,539 | -3.885% | |
| 2026-08-18 | 39.10 | 39.76 | 39.10 | 39.44 | +0.947% | 15,563 | -2.764% | |
| 2026-08-17 | 40.03 | 40.06 | 39.07 | 39.07 | -2.520% | 17,054 | -1.843% | |
| 2026-08-14 | 40.88 | 40.89 | 40.08 | 40.08 | -2.339% | 11,415 | -4.316% | |
| 2026-08-13 | 41.58 | 41.58 | 40.75 | 41.04 | -1.299% | 18,195 | -6.555% | |
| 2026-08-12 | 41.91 | 43.48 | 41.51 | 41.58 | +0.435% | 27,820 | -7.768% | |
| 2026-08-11 | 41.86 | 42.73 | 39.00 | 41.40 | +5.991% | 31,637 | -7.367% | |
| 2026-08-10 | 38.31 | 39.21 | 38.10 | 39.06 | +2.251% | 36,295 | -1.818% | |
| 2026-08-07 | 38.19 | 38.59 | 38.10 | 38.20 | -0.274% | 17,678 | +0.393% | |
| 2026-08-06 | 38.21 | 38.80 | 38.10 | 38.30 | +0.327% | 30,894 | +0.117% | |
| 2026-08-05 | 38.41 | 38.41 | 38.10 | 38.18 | +0.026% | 17,630 | +0.445% | |
| 2026-08-04 | 38.10 | 38.35 | 38.05 | 38.17 | +0.184% | 23,437 | +0.472% | |
| 2026-08-03 | 37.80 | 38.58 | 37.80 | 38.10 | +0.900% | 20,004 | +0.656% | |
| 2026-07-31 | 37.96 | 38.03 | 37.70 | 37.76 | -1.100% | 22,229 | +1.563% | |
| 2026-07-30 | 38.08 | 38.41 | 37.69 | 38.18 | +0.952% | 16,109 | +0.445% | |
| 2026-07-29 | 38.00 | 38.22 | 37.54 | 37.82 | -1.305% | 24,896 | +1.401% | |
| 2026-07-28 | 38.56 | 38.75 | 38.13 | 38.32 | -0.597% | 23,519 | +0.078% | |
| 2026-07-27 | 38.67 | 39.11 | 38.17 | 38.55 | -0.181% | 36,369 | -0.519% | |
| 2026-07-24 | 39.02 | 39.43 | 38.03 | 38.62 | -1.278% | 13,957 | -0.699% | |
| 2026-07-23 | 39.79 | 39.79 | 38.84 | 39.12 | -1.807% | 22,419 | -1.968% | |
| 2026-07-22 | 39.82 | 40.09 | 39.72 | 39.84 | -0.375% | 15,131 | -3.740% | |
| 2026-07-21 | 40.56 | 40.56 | 39.70 | 39.99 | -0.621% | 12,896 | -4.101% | |
| 2026-07-20 | 40.76 | 41.13 | 40.23 | 40.24 | -1.686% | 22,583 | -4.697% | |
| 2026-07-17 | 41.13 | 41.52 | 40.93 | 40.93 | -0.462% | 14,311 | -6.303% | |
| 2026-07-16 | 40.91 | 41.42 | 40.70 | 41.12 | +0.526% | 16,685 | -6.736% | |
| 2026-07-15 | 40.57 | 41.10 | 40.57 | 40.91 | -0.110% | 15,706 | -6.246% | |
| 2026-07-14 | 41.03 | 41.68 | 40.79 | 40.95 | -0.341% | 15,578 | -6.349% | |
| 2026-07-13 | 40.85 | 41.46 | 40.85 | 41.09 | -0.170% | 13,510 | -6.668% | |
| 2026-07-10 | 40.77 | 41.16 | 40.19 | 41.16 | +1.006% | 18,916 | -6.827% | |
| 2026-07-09 | 41.15 | 41.30 | 40.61 | 40.75 | -0.972% | 8,955 | -5.890% | |
| 2026-07-08 | 41.89 | 41.89 | 41.15 | 41.15 | -2.094% | 11,526 | -6.804% | |
| 2026-07-07 | 42.13 | 42.34 | 41.77 | 42.03 | +0.478% | 15,899 | -8.756% | |
| 2026-07-06 | 41.49 | 42.17 | 41.12 | 41.83 | +0.072% | 17,280 | -8.319% | |
| 2026-07-02 | 41.67 | 41.92 | 41.20 | 41.80 | +0.844% | 23,313 | -8.254% | Div $0.050 |
| 2026-07-01 | 41.68 | 42.00 | 41.28 | 41.45 | +0.193% | 25,804 | -7.479% | |
| 2026-06-30 | 40.84 | 41.65 | 40.46 | 41.37 | +0.535% | 17,104 | -7.300% | |
| 2026-06-29 | 41.99 | 42.14 | 40.31 | 41.15 | -1.579% | 25,320 | -6.804% | |
| 2026-06-26 | 40.53 | 42.01 | 40.53 | 41.81 | +3.516% | 165,466 | -8.276% | |
| 2026-06-25 | 40.63 | 40.63 | 40.00 | 40.39 | -0.591% | 12,509 | -5.051% | |
| 2026-06-24 | 40.80 | 41.23 | 40.52 | 40.63 | -0.951% | 18,455 | -5.612% | |
| 2026-06-23 | 40.43 | 41.20 | 40.43 | 41.02 | +2.167% | 11,542 | -6.509% | |
| 2026-06-22 | 40.40 | 40.45 | 39.99 | 40.15 | -0.471% | 13,615 | -4.483% | |
| 2026-06-18 | 40.57 | 40.71 | 40.34 | 40.34 | +0.273% | 21,122 | -4.933% | |
| 2026-06-17 | 40.23 | 40.66 | 39.95 | 40.23 | +0.075% | 16,167 | -4.673% | |
| 2026-06-16 | 40.31 | 40.47 | 39.95 | 40.20 | -0.273% | 15,036 | -4.602% | |
| 2026-06-15 | 40.89 | 40.89 | 40.31 | 40.31 | -1.274% | 12,565 | -4.862% | |
| 2026-06-12 | 41.00 | 41.59 | 40.79 | 40.83 | -0.415% | 14,453 | -6.074% | |
| 2026-06-11 | 41.41 | 41.67 | 40.94 | 41.00 | -0.990% | 13,652 | -6.463% | |
| 2026-06-10 | 41.23 | 41.71 | 41.04 | 41.41 | +0.607% | 25,791 | -7.390% | |
| 2026-06-09 | 40.95 | 41.50 | 40.88 | 41.16 | +1.081% | 14,233 | -6.827% | |
| 2026-06-08 | 40.78 | 41.40 | 40.17 | 40.72 | -0.610% | 20,624 | -5.820% | |
| 2026-06-05 | 40.62 | 41.43 | 40.26 | 40.97 | +1.361% | 21,489 | -6.395% | |
| 2026-06-04 | 40.36 | 40.67 | 39.92 | 40.42 | +1.126% | 16,906 | -5.121% | |
| 2026-06-03 | 40.53 | 40.53 | 39.89 | 39.97 | -1.382% | 31,208 | -4.053% | |
| 2026-06-02 | 40.35 | 40.68 | 40.30 | 40.53 | +0.297% | 18,230 | -5.379% | |
| 2026-06-01 | 40.42 | 40.80 | 40.35 | 40.41 | -0.590% | 11,257 | -5.098% | |
| 2026-05-29 | 41.65 | 41.65 | 40.47 | 40.65 | -2.541% | 18,921 | -5.658% | |
| 2026-05-28 | 42.00 | 42.00 | 41.40 | 41.71 | -0.406% | 19,450 | -8.056% | |
| 2026-05-27 | 41.05 | 42.00 | 41.05 | 41.88 | +1.626% | 14,116 | -8.429% | |
| 2026-05-26 | 41.42 | 41.42 | 40.73 | 41.21 | -0.242% | 10,390 | -6.940% | |
| 2026-05-22 | 40.92 | 41.36 | 40.92 | 41.31 | +1.126% | 18,814 | -7.165% | |
| 2026-05-21 | 40.71 | 40.89 | 40.34 | 40.85 | -0.269% | 12,855 | -6.120% | |
| 2026-05-20 | 40.11 | 40.96 | 40.11 | 40.96 | +1.461% | 18,220 | -6.372% | |
| 2026-05-19 | 39.97 | 41.19 | 39.95 | 40.37 | +0.323% | 19,656 | -5.004% | |
| 2026-05-18 | 40.16 | 40.51 | 40.00 | 40.24 | +0.174% | 14,601 | -4.697% | |
| 2026-05-15 | 40.83 | 40.83 | 39.85 | 40.17 | -1.929% | 20,471 | -4.531% | |
| 2026-05-14 | 41.06 | 41.19 | 40.60 | 40.96 | -0.871% | 23,727 | -6.372% | |
| 2026-05-13 | 40.76 | 41.32 | 40.41 | 41.32 | +0.364% | 13,274 | -7.188% | |
| 2026-05-12 | 41.42 | 42.50 | 39.94 | 41.17 | +1.279% | 32,878 | -6.850% | |
| 2026-05-11 | 41.00 | 41.41 | 40.40 | 40.65 | -0.074% | 24,816 | -5.658% | |
| 2026-05-08 | 41.30 | 41.50 | 40.52 | 40.68 | -1.501% | 19,327 | -5.728% | |
| 2026-05-07 | 40.74 | 41.42 | 40.72 | 41.30 | +1.003% | 10,623 | -7.143% | |
| 2026-05-06 | 41.54 | 41.72 | 40.62 | 40.89 | -0.945% | 12,645 | -6.212% | |
| 2026-05-05 | 40.43 | 41.71 | 40.43 | 41.28 | +1.325% | 17,165 | -7.098% | |
| 2026-05-04 | 40.35 | 40.80 | 39.96 | 40.74 | +0.543% | 22,013 | -5.866% | |
| 2026-05-01 | 41.69 | 41.80 | 40.30 | 40.52 | -2.620% | 17,088 | -5.355% | |
| 2026-04-30 | 41.09 | 42.15 | 41.09 | 41.61 | +1.069% | 18,154 | -7.835% | |
| 2026-04-29 | 41.66 | 42.19 | 41.01 | 41.17 | -1.789% | 21,766 | -6.850% | |
| 2026-04-28 | 41.61 | 42.27 | 41.59 | 41.92 | +0.745% | 18,798 | -8.516% | |
| 2026-04-27 | 42.26 | 42.50 | 41.30 | 41.61 | -1.701% | 20,813 | -7.835% | |
| 2026-04-24 | 41.57 | 42.50 | 41.46 | 42.33 | +1.462% | 19,374 | -9.402% | |
| 2026-04-23 | 42.18 | 42.44 | 41.34 | 41.72 | -0.832% | 45,157 | -8.078% | |
| 2026-04-22 | 42.11 | 43.24 | 41.99 | 42.07 | -0.237% | 25,379 | -8.842% | |
| 2026-04-21 | 42.32 | 42.69 | 42.05 | 42.17 | -1.564% | 12,411 | -9.059% | |
| 2026-04-20 | 43.46 | 43.77 | 42.78 | 42.84 | -0.787% | 21,628 | -10.481% | |
| 2026-04-17 | 43.00 | 43.46 | 43.00 | 43.18 | +0.559% | 23,525 | -11.186% | |
| 2026-04-16 | 42.20 | 42.94 | 42.20 | 42.94 | +1.059% | 13,346 | -10.689% | |
| 2026-04-15 | 42.92 | 42.92 | 41.92 | 42.49 | -1.301% | 29,522 | -9.743% | |
| 2026-04-14 | 43.36 | 43.67 | 43.03 | 43.05 | -1.080% | 18,730 | -10.918% | |
| 2026-04-13 | 44.38 | 44.38 | 43.45 | 43.52 | -1.561% | 36,921 | -11.880% | |
| 2026-04-10 | 44.31 | 44.49 | 43.20 | 44.21 | -0.293% | 24,072 | -13.255% | |
| 2026-04-09 | 44.21 | 45.01 | 43.98 | 44.34 | -0.270% | 46,958 | -13.509% | |
| 2026-04-08 | 44.05 | 44.60 | 43.80 | 44.46 | +1.762% | 37,348 | -13.743% | |
| 2026-04-07 | 42.66 | 43.80 | 42.66 | 43.69 | +1.392% | 35,992 | -12.222% | |
| 2026-04-06 | 41.91 | 43.62 | 41.70 | 43.09 | +2.206% | 31,896 | -11.000% | |
| 2026-04-02 | 41.34 | 42.17 | 40.77 | 42.16 | +2.305% | 38,284 | -9.037% | Div $0.050 |
| 2026-04-01 | 41.35 | 41.69 | 40.82 | 41.21 | -0.121% | 26,422 | -6.940% | |
| 2026-03-31 | 41.42 | 41.49 | 40.60 | 41.26 | +0.561% | 51,216 | -7.053% | |
| 2026-03-30 | 40.99 | 41.62 | 40.31 | 41.03 | +1.034% | 40,699 | -6.532% | |
| 2026-03-27 | 40.73 | 41.50 | 39.80 | 40.61 | +1.525% | 47,086 | -5.565% | |
| 2026-03-26 | 39.92 | 40.72 | 39.55 | 40.00 | -0.572% | 15,879 | -4.125% | |
| 2026-03-25 | 39.81 | 40.23 | 39.70 | 40.23 | +2.210% | 22,762 | -4.673% | |
| 2026-03-24 | 38.84 | 39.96 | 38.70 | 39.36 | +0.434% | 26,812 | -2.566% | |
| 2026-03-23 | 38.75 | 39.40 | 38.50 | 39.19 | +1.872% | 34,813 | -2.143% | |
| 2026-03-20 | 37.78 | 38.65 | 37.49 | 38.47 | +1.880% | 93,522 | -0.312% | |
| 2026-03-19 | 37.65 | 38.35 | 37.25 | 37.76 | 0.000% | 24,807 | +1.563% | |
| 2026-03-18 | 38.93 | 39.44 | 37.56 | 37.76 | -3.526% | 31,603 | +1.563% | |
| 2026-03-17 | 38.97 | 39.90 | 38.41 | 39.14 | +2.033% | 50,710 | -2.018% | |
| 2026-03-16 | 38.51 | 40.01 | 37.70 | 38.36 | -0.402% | 44,866 | -0.026% | |
| 2026-03-13 | 38.50 | 38.73 | 38.12 | 38.52 | -0.272% | 14,069 | -0.428% | |
| 2026-03-12 | 38.18 | 39.21 | 38.10 | 38.62 | +0.182% | 22,257 | -0.699% | |
| 2026-03-11 | 37.69 | 38.55 | 37.14 | 38.55 | +2.418% | 55,811 | -0.519% | |
| 2026-03-10 | 38.76 | 39.00 | 37.22 | 37.64 | -2.990% | 33,104 | +1.886% | |
| 2026-03-09 | 39.72 | 40.00 | 38.28 | 38.80 | -3.483% | 39,569 | -1.160% | |
| 2026-03-06 | 39.39 | 40.79 | 39.20 | 40.20 | +0.676% | 50,851 | -4.602% | |
| 2026-03-05 | 40.90 | 40.90 | 39.27 | 39.93 | -2.443% | 34,952 | -3.957% | |
| 2026-03-04 | 40.65 | 41.48 | 40.35 | 40.93 | +0.615% | 31,410 | -6.303% | |
| 2026-03-03 | 40.62 | 41.40 | 40.43 | 40.68 | -1.976% | 11,049 | -5.728% | |
| 2026-03-02 | 40.71 | 41.90 | 40.19 | 41.50 | +0.533% | 39,833 | -7.590% | |
| 2026-02-27 | 41.37 | 41.63 | 41.15 | 41.28 | -0.506% | 21,460 | -7.098% | |
| 2026-02-26 | 41.51 | 41.96 | 41.15 | 41.49 | -0.670% | 26,913 | -7.568% | |
| 2026-02-25 | 41.44 | 41.77 | 40.92 | 41.77 | +0.433% | 19,893 | -8.188% | |
| 2026-02-24 | 41.50 | 41.84 | 41.10 | 41.59 | +0.605% | 17,887 | -7.790% | |
| 2026-02-23 | 41.38 | 41.95 | 40.76 | 41.34 | +0.218% | 30,628 | -7.233% | |
| 2026-02-20 | 40.51 | 41.48 | 40.51 | 41.25 | +2.205% | 19,328 | -7.030% | |
| 2026-02-19 | 40.05 | 40.77 | 40.01 | 40.36 | +0.074% | 24,552 | -4.980% | |
| 2026-02-18 | 41.37 | 41.37 | 40.18 | 40.33 | -1.873% | 25,598 | -4.909% | |
| 2026-02-17 | 40.63 | 41.90 | 40.63 | 41.10 | +0.686% | 22,115 | -6.691% | |
| 2026-02-13 | 41.02 | 41.86 | 40.33 | 40.82 | -0.850% | 24,561 | -6.051% | |
| 2026-02-12 | 41.26 | 41.64 | 40.84 | 41.17 | +0.464% | 15,046 | -6.850% | |
| 2026-02-11 | 40.87 | 41.43 | 40.60 | 40.98 | +0.269% | 21,615 | -6.418% | |
| 2026-02-10 | 41.30 | 41.66 | 40.68 | 40.87 | -0.390% | 32,130 | -6.166% | |
| 2026-02-09 | 41.11 | 41.26 | 40.15 | 41.03 | +0.220% | 35,666 | -6.532% | |
| 2026-02-06 | 41.21 | 41.75 | 40.78 | 40.94 | +0.343% | 22,341 | -6.326% | |
| 2026-02-05 | 40.33 | 42.50 | 39.60 | 40.80 | -0.488% | 33,661 | -6.005% | |
| 2026-02-04 | 42.16 | 43.20 | 40.91 | 41.00 | -2.404% | 48,112 | -6.463% | |
| 2026-02-03 | 41.54 | 42.56 | 41.30 | 42.01 | +1.302% | 41,943 | -8.712% | |
| 2026-02-02 | 41.19 | 42.60 | 41.03 | 41.47 | +0.387% | 42,147 | -7.524% | |
| 2026-01-30 | 40.37 | 41.77 | 40.37 | 41.31 | +1.126% | 32,917 | -7.165% | |
| 2026-01-29 | 40.38 | 41.15 | 40.22 | 40.85 | +1.642% | 19,796 | -6.120% | |
| 2026-01-28 | 41.06 | 41.52 | 40.00 | 40.19 | -2.428% | 24,836 | -4.578% | |
| 2026-01-27 | 41.32 | 41.56 | 40.95 | 41.19 | +0.170% | 8,953 | -6.895% | |
| 2026-01-26 | 41.17 | 41.56 | 40.75 | 41.12 | -0.024% | 21,370 | -6.736% | |
| 2026-01-23 | 40.38 | 41.38 | 39.72 | 41.13 | +1.505% | 20,728 | -6.759% | |
| 2026-01-22 | 40.77 | 41.27 | 40.50 | 40.52 | -0.784% | 32,043 | -5.355% | |
| 2026-01-21 | 39.40 | 40.99 | 39.40 | 40.84 | +3.576% | 28,871 | -6.097% | |
| 2026-01-20 | 38.98 | 39.60 | 38.87 | 39.43 | +0.510% | 10,884 | -2.739% | |
| 2026-01-16 | 38.97 | 39.46 | 38.37 | 39.23 | -0.025% | 27,200 | -2.243% | |
| 2026-01-15 | 38.00 | 39.27 | 38.00 | 39.24 | +3.318% | 32,416 | -2.268% | |
| 2026-01-14 | 37.47 | 38.18 | 37.47 | 37.98 | +1.905% | 11,603 | +0.974% | |
| 2026-01-13 | 37.07 | 37.27 | 36.69 | 37.27 | +0.512% | 13,855 | +2.898% | |
| 2026-01-12 | 36.55 | 37.28 | 36.41 | 37.08 | +2.374% | 13,500 | +3.425% | |
| 2026-01-09 | 35.82 | 36.50 | 35.73 | 36.22 | +0.919% | 17,392 | +5.881% | |
| 2026-01-08 | 34.75 | 36.09 | 34.64 | 35.89 | +2.955% | 17,048 | +6.854% | |
| 2026-01-07 | 35.86 | 35.86 | 34.65 | 34.86 | -2.789% | 33,917 | +10.011% | |
| 2026-01-06 | 36.54 | 36.72 | 35.84 | 35.86 | -2.448% | 17,725 | +6.944% | |
| 2026-01-05 | 36.84 | 37.22 | 36.62 | 36.76 | +0.109% | 22,212 | +4.325% | |
| 2026-01-02 | 36.22 | 36.72 | 36.01 | 36.72 | +0.935% | 15,129 | +4.439% | Div $0.050 |
| 2025-12-31 | 36.58 | 36.58 | 36.22 | 36.38 | -0.383% | 11,862 | +5.415% | |
| 2025-12-30 | 36.92 | 36.92 | 36.21 | 36.52 | -0.922% | 17,980 | +5.011% | |
| 2025-12-29 | 36.61 | 37.25 | 36.08 | 36.86 | +0.683% | 28,793 | +4.042% | |
| 2025-12-26 | 36.00 | 36.72 | 35.85 | 36.61 | +1.666% | 17,607 | +4.753% | |
| 2025-12-24 | 36.09 | 36.28 | 35.95 | 36.01 | -1.126% | 18,819 | +6.498% | |
| 2025-12-23 | 36.49 | 36.92 | 35.94 | 36.42 | -0.192% | 22,800 | +5.299% | |
| 2025-12-22 | 37.95 | 37.95 | 36.41 | 36.49 | -2.875% | 35,661 | +5.097% | |
| 2025-12-19 | 37.89 | 38.00 | 37.25 | 37.57 | -0.871% | 74,076 | +2.076% | |
| 2025-12-18 | 37.71 | 38.26 | 37.71 | 37.90 | +1.337% | 48,817 | +1.187% | |
| 2025-12-17 | 38.06 | 38.38 | 37.37 | 37.40 | -1.345% | 32,038 | +2.540% | |
| 2025-12-16 | 37.99 | 38.40 | 37.65 | 37.91 | -0.551% | 38,402 | +1.161% | |
| 2025-12-15 | 37.61 | 38.26 | 37.25 | 38.12 | +1.141% | 33,086 | +0.603% | |
| 2025-12-12 | 37.12 | 37.69 | 36.60 | 37.69 | +1.181% | 31,706 | +1.751% | |
| 2025-12-11 | 37.50 | 37.90 | 37.16 | 37.25 | -0.825% | 44,308 | +2.953% | |
| 2025-12-10 | 36.58 | 37.70 | 36.58 | 37.56 | +3.929% | 29,756 | +2.103% | |
| 2025-12-09 | 36.81 | 36.81 | 36.07 | 36.14 | -1.580% | 29,759 | +6.115% | |
| 2025-12-08 | 36.73 | 37.17 | 36.59 | 36.72 | -0.730% | 30,405 | +4.439% | |
| 2025-12-05 | 37.49 | 37.50 | 36.85 | 36.99 | -1.149% | 20,663 | +3.677% | |
| 2025-12-04 | 37.45 | 37.50 | 36.74 | 37.42 | 0.000% | 23,378 | +2.485% | |
| 2025-12-03 | 36.24 | 37.42 | 36.16 | 37.42 | +3.000% | 48,501 | +2.485% | |
| 2025-12-02 | 35.29 | 36.40 | 35.00 | 36.33 | +3.210% | 91,106 | +5.560% | |
| 2025-12-01 | 34.70 | 35.43 | 34.70 | 35.20 | +1.164% | 24,381 | +8.949% | |
| 2025-11-28 | 34.69 | 34.99 | 34.40 | 34.80 | +1.031% | 10,721 | +10.217% | |
| 2025-11-26 | 33.49 | 34.74 | 33.49 | 34.44 | +3.486% | 43,952 | +11.353% | |
| 2025-11-25 | 31.57 | 33.70 | 31.57 | 33.28 | +4.885% | 36,925 | +15.234% | |
| 2025-11-24 | 31.48 | 31.96 | 31.48 | 31.73 | +0.016% | 14,340 | +20.864% | |
| 2025-11-21 | 31.43 | 32.07 | 31.42 | 31.73 | +0.459% | 25,728 | +20.883% | |
| 2025-11-20 | 31.85 | 32.24 | 31.55 | 31.58 | +0.734% | 17,616 | +21.438% | |
| 2025-11-19 | 32.08 | 32.14 | 31.32 | 31.35 | -2.184% | 18,289 | +22.329% | |
| 2025-11-18 | 32.17 | 32.28 | 32.00 | 32.05 | -0.897% | 12,669 | +19.657% | |
| 2025-11-17 | 32.88 | 33.07 | 32.29 | 32.34 | -2.340% | 15,044 | +18.584% | |
| 2025-11-14 | 33.32 | 33.36 | 32.73 | 33.12 | -0.913% | 14,687 | +15.809% | |
| 2025-11-13 | 33.72 | 33.91 | 32.87 | 33.42 | -1.036% | 17,385 | +14.752% | |
| 2025-11-12 | 33.38 | 34.02 | 33.38 | 33.77 | +1.472% | 24,422 | +13.562% | |
| 2025-11-11 | 33.38 | 33.42 | 32.46 | 33.28 | +0.211% | 33,971 | +15.234% | |
| 2025-11-10 | 33.41 | 33.41 | 32.94 | 33.21 | +0.804% | 8,108 | +15.477% | |
| 2025-11-07 | 32.74 | 33.12 | 32.59 | 32.95 | +1.089% | 16,887 | +16.406% | |
| 2025-11-06 | 32.25 | 32.62 | 32.25 | 32.59 | +0.370% | 14,854 | +17.674% | |
| 2025-11-05 | 32.84 | 33.43 | 32.23 | 32.47 | -1.367% | 21,916 | +18.109% | |
| 2025-11-04 | 33.51 | 33.74 | 32.83 | 32.92 | -1.643% | 37,367 | +16.495% | |
| 2025-11-03 | 34.95 | 35.19 | 33.33 | 33.47 | -4.942% | 28,727 | +14.580% | |
| 2025-10-31 | 34.87 | 35.39 | 34.49 | 35.21 | +0.199% | 15,844 | +8.918% | |
| 2025-10-30 | 34.40 | 35.19 | 34.40 | 35.14 | +2.151% | 42,243 | +9.135% | |
| 2025-10-29 | 34.61 | 35.11 | 34.10 | 34.40 | -1.007% | 30,435 | +11.483% | |
| 2025-10-28 | 35.68 | 35.70 | 34.73 | 34.75 | -2.525% | 16,371 | +10.360% | |
| 2025-10-27 | 35.84 | 35.90 | 35.27 | 35.65 | -0.419% | 31,922 | +7.574% | |
| 2025-10-24 | 35.49 | 35.89 | 35.39 | 35.80 | +0.987% | 16,630 | +7.123% | |
| 2025-10-23 | 35.29 | 35.51 | 35.29 | 35.45 | +0.255% | 11,185 | +8.181% | |
| 2025-10-22 | 34.95 | 35.41 | 34.95 | 35.36 | +0.971% | 16,428 | +8.456% | |
| 2025-10-21 | 34.91 | 35.10 | 34.75 | 35.02 | +0.430% | 17,124 | +9.509% | |
| 2025-10-20 | 34.41 | 35.10 | 34.41 | 34.87 | +0.635% | 25,115 | +9.980% | |
| 2025-10-17 | 34.77 | 35.17 | 34.21 | 34.65 | -0.374% | 20,023 | +10.678% | |
| 2025-10-16 | 34.30 | 35.49 | 34.30 | 34.78 | +0.870% | 43,778 | +10.265% | |
| 2025-10-15 | 34.11 | 34.48 | 34.03 | 34.48 | +1.666% | 13,030 | +11.224% | |
| 2025-10-14 | 33.75 | 34.01 | 33.63 | 33.91 | +0.459% | 11,788 | +13.077% | |
| 2025-10-13 | 33.57 | 33.78 | 33.46 | 33.76 | +1.108% | 12,663 | +13.596% | |
| 2025-10-10 | 33.36 | 33.74 | 33.36 | 33.39 | -0.328% | 23,985 | +14.855% | |
| 2025-10-09 | 33.46 | 33.58 | 33.42 | 33.50 | -0.089% | 22,311 | +14.478% | |
| 2025-10-08 | 33.61 | 33.73 | 33.44 | 33.53 | -0.386% | 15,646 | +14.375% | |
| 2025-10-07 | 33.35 | 33.84 | 33.35 | 33.66 | +0.598% | 16,302 | +13.933% | |
| 2025-10-06 | 33.55 | 33.75 | 33.41 | 33.46 | -0.268% | 17,112 | +14.614% | |
| 2025-10-03 | 33.50 | 33.83 | 33.45 | 33.55 | +0.600% | 16,138 | +14.307% | |
| 2025-10-02 | 33.88 | 33.88 | 33.21 | 33.35 | -0.448% | 17,623 | +14.993% | |
| 2025-10-01 | 34.09 | 34.41 | 33.38 | 33.50 | -3.347% | 23,898 | +14.478% | |
| 2025-09-30 | 33.56 | 34.68 | 33.45 | 34.66 | +3.324% | 32,480 | +10.646% | |
| 2025-09-29 | 33.52 | 33.67 | 33.42 | 33.55 | -0.015% | 24,908 | +14.324% | |
| 2025-09-26 | 33.58 | 33.58 | 33.41 | 33.55 | +0.194% | 12,247 | +14.307% | Div $0.050 |
| 2025-09-25 | 33.45 | 33.77 | 33.34 | 33.48 | +0.075% | 17,852 | +14.529% | |
| 2025-09-24 | 33.32 | 33.58 | 33.15 | 33.46 | +0.541% | 17,684 | +14.614% | |
| 2025-09-23 | 33.94 | 34.29 | 33.15 | 33.28 | -2.347% | 20,910 | +15.234% | |
| 2025-09-22 | 33.50 | 34.23 | 33.50 | 34.08 | +1.610% | 21,744 | +12.529% | |
| 2025-09-19 | 34.00 | 34.00 | 33.53 | 33.54 | -1.237% | 51,877 | +14.341% | |
| 2025-09-18 | 33.56 | 34.10 | 33.56 | 33.96 | +1.071% | 20,602 | +12.927% | |
| 2025-09-17 | 33.87 | 34.38 | 33.47 | 33.60 | -0.885% | 26,676 | +14.137% | |
| 2025-09-16 | 34.20 | 34.44 | 33.78 | 33.90 | -1.109% | 16,975 | +13.127% | |
| 2025-09-15 | 34.33 | 34.50 | 34.12 | 34.28 | +0.853% | 19,672 | +11.873% | |
| 2025-09-12 | 33.51 | 34.14 | 33.51 | 33.99 | -0.469% | 18,019 | +12.827% | |
| 2025-09-11 | 33.71 | 34.28 | 33.71 | 34.15 | +1.426% | 13,858 | +12.299% | |
| 2025-09-10 | 33.63 | 33.91 | 33.53 | 33.67 | +0.059% | 20,312 | +13.900% | |
| 2025-09-09 | 34.03 | 34.19 | 33.51 | 33.65 | -1.579% | 21,123 | +13.967% | |
| 2025-09-08 | 33.76 | 34.49 | 33.55 | 34.19 | +1.968% | 30,024 | +12.167% | |
| 2025-09-05 | 33.78 | 33.95 | 33.40 | 33.53 | -0.445% | 25,362 | +14.375% | |
| 2025-09-04 | 33.25 | 33.73 | 33.25 | 33.68 | +1.172% | 16,919 | +13.866% | |
| 2025-09-03 | 33.73 | 34.01 | 33.23 | 33.29 | -1.857% | 15,350 | +15.200% | |
| 2025-09-02 | 33.63 | 34.49 | 33.63 | 33.92 | +0.236% | 23,532 | +13.060% | |
| 2025-08-29 | 34.19 | 34.35 | 33.84 | 33.84 | -0.806% | 13,449 | +13.327% | |
| 2025-08-28 | 34.16 | 34.16 | 33.65 | 34.12 | +0.309% | 18,647 | +12.414% | |
| 2025-08-27 | 34.00 | 34.45 | 33.95 | 34.01 | -0.439% | 18,149 | +12.761% | |
| 2025-08-26 | 34.55 | 34.70 | 34.08 | 34.16 | -1.499% | 29,440 | +12.266% | |
| 2025-08-25 | 34.89 | 35.01 | 34.44 | 34.68 | -0.545% | 28,878 | +10.582% | |
| 2025-08-22 | 34.00 | 34.87 | 34.00 | 34.87 | +2.318% | 37,854 | +9.980% | |
| 2025-08-21 | 34.04 | 34.67 | 33.72 | 34.08 | +0.650% | 37,475 | +12.529% | |
| 2025-08-20 | 33.23 | 33.90 | 32.75 | 33.86 | +2.327% | 40,819 | +13.260% | |
| 2025-08-19 | 33.25 | 33.38 | 32.75 | 33.09 | +0.273% | 15,841 | +15.896% | |
| 2025-08-18 | 32.90 | 33.17 | 32.70 | 33.00 | +0.579% | 20,339 | +16.212% | |
| 2025-08-15 | 33.33 | 33.33 | 32.18 | 32.81 | -1.619% | 48,566 | +16.885% | |
| 2025-08-14 | 33.12 | 33.45 | 32.87 | 33.35 | -0.150% | 40,040 | +14.993% | |
| 2025-08-13 | 31.75 | 33.50 | 31.70 | 33.40 | +0.421% | 69,873 | +14.820% | |
| 2025-08-12 | 32.63 | 33.57 | 32.44 | 33.26 | +2.654% | 28,168 | +15.304% | |
| 2025-08-11 | 32.04 | 32.54 | 32.03 | 32.40 | +0.809% | 25,393 | +18.364% | |
| 2025-08-08 | 32.20 | 32.41 | 32.06 | 32.14 | -0.093% | 22,621 | +19.322% | |
| 2025-08-07 | 32.33 | 32.49 | 32.09 | 32.17 | -0.186% | 34,884 | +19.210% | |
| 2025-08-06 | 32.26 | 32.55 | 31.96 | 32.23 | +0.062% | 13,046 | +18.989% | |
| 2025-08-05 | 32.22 | 32.62 | 31.95 | 32.21 | -0.248% | 29,658 | +19.062% | |
| 2025-08-04 | 32.01 | 32.29 | 32.01 | 32.29 | +0.717% | 25,237 | +18.767% | |
| 2025-08-01 | 32.28 | 32.33 | 32.03 | 32.06 | -0.682% | 28,645 | +19.619% | |
| 2025-07-31 | 32.05 | 32.60 | 32.03 | 32.28 | +0.031% | 28,577 | +18.804% | |
| 2025-07-30 | 32.57 | 32.66 | 32.07 | 32.27 | -0.247% | 23,692 | +18.841% | |
| 2025-07-29 | 32.39 | 32.65 | 32.20 | 32.35 | -0.185% | 17,797 | +18.547% | |
| 2025-07-28 | 32.45 | 32.58 | 32.15 | 32.41 | -0.231% | 14,864 | +18.328% | |
| 2025-07-25 | 32.64 | 32.76 | 32.48 | 32.48 | -0.138% | 11,257 | +18.054% | |
| 2025-07-24 | 32.50 | 32.77 | 32.50 | 32.53 | -0.459% | 15,659 | +17.891% | |
| 2025-07-23 | 32.65 | 32.94 | 32.56 | 32.68 | +0.958% | 13,598 | +17.350% | |
| 2025-07-22 | 32.27 | 32.65 | 32.27 | 32.37 | +0.747% | 12,559 | +18.474% | |
| 2025-07-21 | 32.31 | 32.68 | 32.11 | 32.13 | -0.619% | 20,401 | +19.359% | |
| 2025-07-18 | 32.49 | 32.64 | 32.15 | 32.33 | +0.124% | 25,612 | +18.620% | |
| 2025-07-17 | 32.48 | 32.90 | 32.29 | 32.29 | -1.072% | 21,243 | +18.767% | |
| 2025-07-16 | 32.58 | 32.71 | 32.15 | 32.64 | +0.710% | 19,193 | +17.494% | |
| 2025-07-15 | 32.22 | 32.69 | 32.13 | 32.41 | -0.644% | 20,917 | +18.328% | |
| 2025-07-14 | 32.83 | 32.89 | 32.38 | 32.62 | -0.640% | 13,163 | +17.566% | |
| 2025-07-11 | 32.20 | 32.85 | 32.12 | 32.83 | +1.327% | 32,002 | +16.814% | |
| 2025-07-10 | 32.16 | 32.70 | 32.16 | 32.40 | +0.403% | 18,989 | +18.364% | |
| 2025-07-09 | 32.42 | 32.44 | 31.97 | 32.27 | 0.000% | 19,133 | +18.841% | |
| 2025-07-08 | 32.36 | 32.36 | 31.99 | 32.27 | -0.830% | 30,504 | +18.841% | |
| 2025-07-07 | 33.79 | 33.96 | 32.42 | 32.54 | -3.756% | 26,404 | +17.855% | |
| 2025-07-03 | 34.30 | 34.30 | 33.71 | 33.81 | -0.734% | 12,233 | +13.428% | |
| 2025-07-02 | 33.80 | 34.31 | 33.50 | 34.06 | +1.339% | 35,592 | +12.595% | |
| 2025-07-01 | 32.78 | 34.12 | 32.78 | 33.61 | +2.846% | 81,229 | +14.103% | |
| 2025-06-30 | 32.39 | 32.85 | 31.77 | 32.68 | +2.800% | 50,621 | +17.350% | |
| 2025-06-27 | 31.37 | 32.07 | 31.37 | 31.79 | +0.538% | 240,615 | +20.635% | Div $0.050 |
| 2025-06-26 | 31.20 | 31.68 | 31.20 | 31.62 | +1.184% | 23,285 | +21.284% | |
| 2025-06-25 | 31.44 | 31.45 | 31.16 | 31.25 | -0.032% | 47,527 | +22.720% | |
| 2025-06-24 | 31.86 | 32.04 | 31.00 | 31.26 | -2.495% | 87,806 | +22.681% | |
| 2025-06-23 | 31.35 | 32.69 | 31.14 | 32.06 | +2.592% | 124,649 | +19.619% | |
| 2025-06-20 | 31.67 | 31.80 | 30.94 | 31.25 | -0.414% | 85,905 | +22.720% | |
| 2025-06-18 | 31.46 | 31.92 | 31.14 | 31.38 | +0.032% | 62,234 | +22.212% | |
| 2025-06-17 | 31.45 | 31.92 | 31.15 | 31.37 | +0.032% | 59,629 | +22.251% | |
| 2025-06-16 | 31.20 | 31.68 | 31.20 | 31.36 | +0.320% | 16,965 | +22.290% | |
| 2025-06-13 | 31.04 | 31.65 | 31.04 | 31.26 | -0.888% | 36,541 | +22.681% | |
| 2025-06-12 | 31.24 | 31.70 | 31.01 | 31.54 | +1.025% | 43,196 | +21.592% | |
| 2025-06-11 | 31.36 | 31.69 | 30.99 | 31.22 | -0.573% | 39,416 | +22.838% | |
| 2025-06-10 | 31.18 | 31.52 | 30.89 | 31.40 | +0.416% | 44,317 | +22.134% | |
| 2025-06-09 | 31.25 | 31.46 | 31.13 | 31.27 | +0.064% | 36,832 | +22.642% | |
| 2025-06-06 | 31.22 | 31.40 | 31.10 | 31.25 | 0.000% | 38,421 | +22.720% | |
| 2025-06-05 | 31.52 | 31.69 | 31.20 | 31.25 | -0.509% | 28,172 | +22.720% | |
| 2025-06-04 | 32.26 | 32.26 | 31.15 | 31.41 | -2.996% | 33,450 | +22.095% | |
| 2025-06-03 | 32.12 | 32.69 | 31.76 | 32.38 | +1.061% | 26,424 | +18.437% | |
| 2025-06-02 | 32.01 | 32.50 | 31.87 | 32.04 | -0.651% | 30,926 | +19.694% | |
| 2025-05-30 | 32.01 | 32.42 | 31.79 | 32.25 | +0.031% | 23,811 | +18.915% | |
| 2025-05-29 | 31.78 | 32.34 | 31.78 | 32.24 | +0.908% | 25,240 | +18.952% | |
| 2025-05-28 | 31.92 | 32.14 | 31.55 | 31.95 | -0.219% | 32,866 | +20.031% | |
| 2025-05-27 | 31.75 | 32.08 | 31.56 | 32.02 | +2.170% | 26,866 | +19.769% | |
| 2025-05-23 | 30.91 | 31.68 | 30.91 | 31.34 | +0.675% | 22,923 | +22.368% | |
| 2025-05-22 | 31.15 | 31.82 | 31.06 | 31.13 | -0.384% | 35,159 | +23.193% | |
| 2025-05-21 | 31.16 | 31.55 | 31.00 | 31.25 | -0.287% | 34,455 | +22.720% | |
| 2025-05-20 | 30.45 | 31.59 | 30.33 | 31.34 | +1.952% | 26,928 | +22.368% | |
| 2025-05-19 | 30.80 | 31.16 | 29.50 | 30.74 | -1.189% | 32,810 | +24.756% | |
| 2025-05-16 | 30.87 | 31.36 | 30.84 | 31.11 | +0.843% | 42,696 | +23.272% | |
| 2025-05-15 | 30.40 | 31.12 | 30.40 | 30.85 | +0.784% | 25,048 | +24.311% | |
| 2025-05-14 | 30.25 | 31.18 | 29.91 | 30.61 | +3.939% | 70,212 | +25.286% | |
| 2025-05-13 | 29.53 | 29.69 | 29.23 | 29.45 | +0.718% | 30,056 | +30.221% | |
| 2025-05-12 | 29.83 | 29.83 | 29.04 | 29.24 | +0.309% | 34,069 | +31.156% | |
| 2025-05-09 | 29.78 | 29.83 | 29.12 | 29.15 | -1.587% | 18,558 | +31.561% | |
| 2025-05-08 | 29.02 | 29.97 | 29.00 | 29.62 | +1.682% | 18,630 | +29.473% | |
| 2025-05-07 | 28.96 | 29.40 | 28.89 | 29.13 | 0.000% | 23,704 | +31.651% | |
| 2025-05-06 | 29.01 | 29.33 | 28.77 | 29.13 | -0.546% | 26,356 | +31.651% | |
| 2025-05-05 | 28.79 | 29.88 | 28.75 | 29.29 | +1.737% | 49,079 | +30.932% | |
| 2025-05-02 | 28.95 | 29.05 | 28.66 | 28.79 | +0.314% | 31,130 | +33.206% | |
| 2025-05-01 | 28.64 | 28.97 | 28.48 | 28.70 | +0.561% | 27,536 | +33.624% | |
| 2025-04-30 | 28.40 | 28.96 | 28.20 | 28.54 | -0.696% | 30,220 | +34.373% | |
| 2025-04-29 | 28.95 | 29.04 | 28.60 | 28.74 | -0.588% | 21,607 | +33.438% | |
| 2025-04-28 | 28.53 | 28.99 | 28.45 | 28.91 | +1.190% | 24,073 | +32.653% | |
| 2025-04-25 | 28.47 | 28.65 | 28.16 | 28.57 | -0.070% | 22,164 | +34.232% | |
| 2025-04-24 | 28.91 | 29.00 | 28.54 | 28.59 | -1.583% | 22,047 | +34.138% | |
| 2025-04-23 | 29.87 | 29.87 | 28.89 | 29.05 | -0.988% | 19,321 | +32.014% | |
| 2025-04-22 | 29.09 | 29.57 | 27.85 | 29.34 | 0.000% | 31,570 | +30.709% |