AMAL
Amalgamated Financial Corp. Common Stock (DE)
stockNASDAQ
At CloseNov 13, 2026 3:59:45 PM EST
50.38USD+0.609%(+0.30)114,413
After-hoursNov 13, 2026 4:00:30 PM EST
50.35USD-0.069%(-0.03)
AMAL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 50.25 | 50.44 | 49.97 | 50.35 | +0.539% | 114,413 | 0.000% | |
| 2026-11-12 | 50.08 | 50.57 | 49.63 | 50.08 | -0.040% | 172,495 | +0.539% | |
| 2026-11-11 | 50.40 | 50.45 | 49.74 | 50.10 | -0.199% | 98,963 | +0.499% | |
| 2026-11-10 | 50.29 | 50.64 | 49.63 | 50.20 | -0.653% | 126,803 | +0.299% | |
| 2026-11-09 | 50.36 | 51.03 | 50.06 | 50.53 | +1.957% | 150,359 | -0.356% | |
| 2026-11-06 | 49.23 | 49.99 | 49.23 | 49.56 | +0.405% | 95,855 | +1.594% | |
| 2026-11-05 | 51.43 | 52.00 | 49.25 | 49.36 | -2.873% | 155,485 | +2.006% | |
| 2026-11-04 | 51.01 | 51.49 | 50.45 | 50.82 | +1.864% | 341,919 | -0.925% | |
| 2026-11-03 | 50.47 | 50.47 | 49.70 | 49.89 | -1.403% | 155,332 | +0.922% | Div $0.170 |
| 2026-11-02 | 50.55 | 51.17 | 50.38 | 50.60 | +1.069% | 183,216 | -0.494% | |
| 2026-10-30 | 51.34 | 51.72 | 49.68 | 50.06 | -2.445% | 220,891 | +0.569% | |
| 2026-10-29 | 51.71 | 52.30 | 51.02 | 51.32 | +0.372% | 282,281 | -1.890% | |
| 2026-10-28 | 51.54 | 51.54 | 50.53 | 51.13 | -0.583% | 226,897 | -1.526% | |
| 2026-10-27 | 51.24 | 51.87 | 50.81 | 51.43 | +1.081% | 267,187 | -2.100% | |
| 2026-10-26 | 50.70 | 51.24 | 50.31 | 50.88 | +0.752% | 228,153 | -1.042% | |
| 2026-10-23 | 49.84 | 50.86 | 49.52 | 50.50 | +0.378% | 261,076 | -0.297% | |
| 2026-10-22 | 48.44 | 50.77 | 48.00 | 50.31 | +5.207% | 482,394 | +0.080% | |
| 2026-10-21 | 48.08 | 48.08 | 47.37 | 47.82 | -0.292% | 246,888 | +5.291% | |
| 2026-10-20 | 46.88 | 48.17 | 46.88 | 47.96 | +2.435% | 163,850 | +4.983% | |
| 2026-10-19 | 47.12 | 47.20 | 46.61 | 46.82 | -0.658% | 159,296 | +7.540% | |
| 2026-10-16 | 47.23 | 47.82 | 46.84 | 47.13 | +0.085% | 157,245 | +6.832% | |
| 2026-10-15 | 46.82 | 47.49 | 46.48 | 47.09 | +1.225% | 167,112 | +6.923% | |
| 2026-10-14 | 46.10 | 46.83 | 45.16 | 46.52 | -0.789% | 204,050 | +8.233% | |
| 2026-10-13 | 47.05 | 48.27 | 46.50 | 46.89 | +0.021% | 170,597 | +7.379% | |
| 2026-10-12 | 46.68 | 47.33 | 46.68 | 46.88 | +0.644% | 208,787 | +7.402% | |
| 2026-10-09 | 47.15 | 47.83 | 46.57 | 46.58 | -1.272% | 171,670 | +8.094% | |
| 2026-10-08 | 46.64 | 47.44 | 46.55 | 47.18 | +1.179% | 246,845 | +6.719% | |
| 2026-10-07 | 47.04 | 47.45 | 46.47 | 46.63 | -2.141% | 222,249 | +7.978% | |
| 2026-10-06 | 48.00 | 48.25 | 47.63 | 47.65 | -0.168% | 144,868 | +5.666% | |
| 2026-10-05 | 48.27 | 48.27 | 47.60 | 47.73 | -0.955% | 186,089 | +5.489% | |
| 2026-10-02 | 48.34 | 48.95 | 47.59 | 48.19 | +0.732% | 297,126 | +4.482% | |
| 2026-10-01 | 47.22 | 47.93 | 46.35 | 47.84 | +0.568% | 307,939 | +5.247% | |
| 2026-09-30 | 46.91 | 48.06 | 46.70 | 47.57 | +1.537% | 1,141,533 | +5.844% | |
| 2026-09-29 | 47.28 | 47.48 | 46.23 | 46.85 | -0.909% | 190,891 | +7.471% | |
| 2026-09-28 | 47.52 | 47.52 | 46.96 | 47.28 | -0.631% | 229,732 | +6.493% | |
| 2026-09-25 | 47.33 | 47.65 | 47.04 | 47.58 | +0.784% | 170,314 | +5.822% | |
| 2026-09-24 | 46.74 | 47.37 | 46.63 | 47.21 | +1.396% | 260,038 | +6.651% | |
| 2026-09-23 | 47.29 | 47.44 | 46.53 | 46.56 | -1.544% | 135,026 | +8.140% | |
| 2026-09-22 | 48.44 | 48.77 | 47.12 | 47.29 | -1.520% | 183,155 | +6.471% | |
| 2026-09-21 | 47.55 | 48.04 | 47.52 | 48.02 | +1.308% | 255,844 | +4.852% | |
| 2026-09-18 | 46.79 | 47.52 | 46.29 | 47.40 | +0.573% | 406,269 | +6.224% | |
| 2026-09-17 | 47.15 | 47.19 | 46.40 | 47.13 | +1.094% | 250,862 | +6.832% | |
| 2026-09-16 | 47.06 | 47.27 | 45.74 | 46.62 | -0.787% | 259,883 | +8.001% | |
| 2026-09-15 | 47.69 | 48.24 | 46.86 | 46.99 | -1.653% | 235,462 | +7.150% | |
| 2026-09-14 | 47.62 | 48.55 | 47.59 | 47.78 | -0.188% | 471,119 | +5.379% | |
| 2026-09-11 | 49.08 | 49.51 | 47.62 | 47.87 | -1.340% | 493,529 | +5.181% | |
| 2026-09-10 | 47.77 | 48.56 | 47.13 | 48.52 | +1.443% | 175,751 | +3.772% | |
| 2026-09-09 | 47.73 | 48.10 | 47.50 | 47.83 | -0.809% | 289,851 | +5.269% | |
| 2026-09-08 | 48.92 | 48.94 | 48.06 | 48.22 | -1.932% | 242,945 | +4.417% | |
| 2026-09-04 | 48.79 | 49.45 | 48.79 | 49.17 | +0.265% | 216,777 | +2.400% | |
| 2026-09-03 | 48.54 | 50.20 | 48.54 | 49.04 | +1.870% | 283,177 | +2.671% | |
| 2026-09-02 | 47.63 | 48.43 | 47.54 | 48.14 | +1.690% | 193,116 | +4.591% | |
| 2026-09-01 | 47.83 | 48.30 | 47.06 | 47.34 | -1.519% | 150,428 | +6.358% | |
| 2026-08-31 | 48.75 | 49.14 | 47.99 | 48.07 | -1.273% | 224,150 | +4.743% | |
| 2026-08-28 | 48.76 | 48.86 | 48.33 | 48.69 | +0.165% | 150,253 | +3.409% | |
| 2026-08-27 | 48.37 | 48.76 | 47.95 | 48.61 | -0.082% | 177,964 | +3.580% | |
| 2026-08-26 | 48.50 | 48.81 | 48.30 | 48.65 | +0.475% | 137,836 | +3.494% | |
| 2026-08-25 | 49.09 | 49.09 | 48.22 | 48.42 | -0.758% | 95,949 | +3.986% | |
| 2026-08-24 | 48.75 | 49.09 | 48.64 | 48.79 | +0.062% | 102,670 | +3.197% | |
| 2026-08-21 | 49.28 | 49.43 | 48.35 | 48.76 | -0.245% | 309,633 | +3.261% | |
| 2026-08-20 | 48.75 | 49.19 | 48.52 | 48.88 | -0.347% | 132,661 | +3.007% | |
| 2026-08-19 | 50.15 | 50.45 | 48.71 | 49.05 | -2.252% | 236,312 | +2.650% | |
| 2026-08-18 | 50.90 | 50.91 | 49.99 | 50.18 | -1.259% | 115,257 | +0.339% | |
| 2026-08-17 | 51.00 | 51.53 | 50.72 | 50.82 | -0.470% | 135,957 | -0.925% | |
| 2026-08-14 | 51.18 | 51.43 | 50.59 | 51.06 | -0.039% | 146,414 | -1.391% | |
| 2026-08-13 | 50.91 | 51.59 | 50.68 | 51.08 | +0.710% | 148,912 | -1.429% | |
| 2026-08-12 | 50.28 | 50.92 | 50.27 | 50.72 | +1.420% | 141,613 | -0.729% | |
| 2026-08-11 | 49.49 | 50.31 | 49.49 | 50.01 | +1.255% | 128,003 | +0.680% | |
| 2026-08-10 | 49.54 | 49.99 | 49.25 | 49.39 | -0.823% | 97,694 | +1.944% | |
| 2026-08-07 | 50.13 | 50.13 | 49.65 | 49.80 | -0.698% | 116,426 | +1.104% | |
| 2026-08-06 | 50.68 | 50.73 | 50.12 | 50.15 | -0.318% | 144,000 | +0.399% | |
| 2026-08-05 | 50.10 | 50.51 | 49.76 | 50.31 | +1.004% | 135,920 | +0.080% | |
| 2026-08-04 | 49.60 | 50.23 | 49.30 | 49.81 | +0.363% | 186,456 | +1.084% | Div $0.170 |
| 2026-08-03 | 49.93 | 50.16 | 49.24 | 49.63 | +0.506% | 155,197 | +1.451% | |
| 2026-07-31 | 49.40 | 49.73 | 48.51 | 49.38 | -0.020% | 119,663 | +1.964% | |
| 2026-07-30 | 49.38 | 49.98 | 49.11 | 49.39 | +0.284% | 176,816 | +1.944% | |
| 2026-07-29 | 49.58 | 50.06 | 49.15 | 49.25 | -1.283% | 161,122 | +2.234% | |
| 2026-07-28 | 49.28 | 50.03 | 48.93 | 49.89 | +1.796% | 153,470 | +0.922% | |
| 2026-07-27 | 50.22 | 50.92 | 48.89 | 49.01 | -0.870% | 164,559 | +2.734% | |
| 2026-07-24 | 48.51 | 49.70 | 47.84 | 49.44 | +1.603% | 191,410 | +1.841% | |
| 2026-07-23 | 48.50 | 49.08 | 47.07 | 48.66 | +3.620% | 262,955 | +3.473% | |
| 2026-07-22 | 47.39 | 47.49 | 46.65 | 46.96 | -1.262% | 154,243 | +7.219% | |
| 2026-07-21 | 47.04 | 47.58 | 46.79 | 47.56 | +0.827% | 178,468 | +5.866% | |
| 2026-07-20 | 47.50 | 47.77 | 46.90 | 47.17 | -1.049% | 148,461 | +6.742% | |
| 2026-07-17 | 47.66 | 48.04 | 47.17 | 47.67 | -1.304% | 255,982 | +5.622% | |
| 2026-07-16 | 46.97 | 48.59 | 46.67 | 48.30 | +2.941% | 165,864 | +4.244% | |
| 2026-07-15 | 46.31 | 47.41 | 46.02 | 46.92 | +1.121% | 131,752 | +7.310% | |
| 2026-07-14 | 46.61 | 46.85 | 45.52 | 46.40 | -0.129% | 133,931 | +8.513% | |
| 2026-07-13 | 46.49 | 46.78 | 46.22 | 46.46 | -0.429% | 154,018 | +8.373% | |
| 2026-07-10 | 46.20 | 46.76 | 45.78 | 46.66 | +0.734% | 124,932 | +7.908% | |
| 2026-07-09 | 45.34 | 46.76 | 45.32 | 46.32 | +2.842% | 148,625 | +8.700% | |
| 2026-07-08 | 45.64 | 45.64 | 44.46 | 45.04 | -1.659% | 149,423 | +11.790% | |
| 2026-07-07 | 46.38 | 46.71 | 45.76 | 45.80 | -1.251% | 167,325 | +9.934% | |
| 2026-07-06 | 45.92 | 46.68 | 45.74 | 46.38 | +0.738% | 106,319 | +8.560% | |
| 2026-07-02 | 47.35 | 47.73 | 45.85 | 46.04 | -2.126% | 129,020 | +9.361% | |
| 2026-07-01 | 46.07 | 47.89 | 45.93 | 47.04 | +2.484% | 178,301 | +7.037% | |
| 2026-06-30 | 46.48 | 46.60 | 45.77 | 45.90 | -1.608% | 162,173 | +9.695% | |
| 2026-06-29 | 46.72 | 46.79 | 45.89 | 46.65 | -0.639% | 261,354 | +7.931% | |
| 2026-06-26 | 45.84 | 47.17 | 45.32 | 46.95 | +2.511% | 735,821 | +7.242% | |
| 2026-06-25 | 45.50 | 46.05 | 45.33 | 45.80 | +0.659% | 157,850 | +9.934% | |
| 2026-06-24 | 45.48 | 45.80 | 45.29 | 45.50 | +0.331% | 143,524 | +10.659% | |
| 2026-06-23 | 44.36 | 45.53 | 44.20 | 45.35 | +2.486% | 143,433 | +11.025% | |
| 2026-06-22 | 43.78 | 44.69 | 43.78 | 44.25 | +0.671% | 107,871 | +13.785% | |
| 2026-06-18 | 43.80 | 44.50 | 43.39 | 43.95 | +1.795% | 225,324 | +14.549% | |
| 2026-06-17 | 43.94 | 44.22 | 42.74 | 43.18 | -1.819% | 163,039 | +16.605% | |
| 2026-06-16 | 44.01 | 44.62 | 43.71 | 43.98 | +0.687% | 100,277 | +14.484% | |
| 2026-06-15 | 44.86 | 45.23 | 43.64 | 43.68 | -2.172% | 144,042 | +15.270% | |
| 2026-06-12 | 44.62 | 45.20 | 44.37 | 44.65 | +1.247% | 149,363 | +12.766% | |
| 2026-06-11 | 44.10 | 44.20 | 43.18 | 44.10 | +0.915% | 119,616 | +14.172% | |
| 2026-06-10 | 43.60 | 44.25 | 43.52 | 43.70 | +0.414% | 131,998 | +15.217% | |
| 2026-06-09 | 43.07 | 44.12 | 43.00 | 43.52 | +1.920% | 98,588 | +15.694% | |
| 2026-06-08 | 42.49 | 43.31 | 42.49 | 42.70 | +0.660% | 100,841 | +17.916% | |
| 2026-06-05 | 42.37 | 43.05 | 42.30 | 42.42 | +0.118% | 93,675 | +18.694% | |
| 2026-06-04 | 41.25 | 42.79 | 41.25 | 42.37 | +4.001% | 114,986 | +18.834% | |
| 2026-06-03 | 42.13 | 42.13 | 40.68 | 40.74 | -3.528% | 127,614 | +23.589% | |
| 2026-06-02 | 40.75 | 42.29 | 40.75 | 42.23 | +3.025% | 131,013 | +19.228% | |
| 2026-06-01 | 41.38 | 41.38 | 40.64 | 40.99 | -1.181% | 99,204 | +22.835% | |
| 2026-05-29 | 41.67 | 41.87 | 41.41 | 41.48 | -0.336% | 121,134 | +21.384% | |
| 2026-05-28 | 41.21 | 41.66 | 40.69 | 41.62 | +0.556% | 152,001 | +20.975% | |
| 2026-05-27 | 42.16 | 42.16 | 41.27 | 41.39 | -1.429% | 96,851 | +21.648% | |
| 2026-05-26 | 41.30 | 42.07 | 41.23 | 41.99 | +1.695% | 125,663 | +19.910% | |
| 2026-05-22 | 41.55 | 41.85 | 41.23 | 41.29 | -0.242% | 80,278 | +21.942% | |
| 2026-05-21 | 40.60 | 41.49 | 39.95 | 41.39 | +1.173% | 106,409 | +21.648% | |
| 2026-05-20 | 40.01 | 41.37 | 39.99 | 40.91 | +2.147% | 105,829 | +23.075% | |
| 2026-05-19 | 40.20 | 40.85 | 39.80 | 40.05 | -0.866% | 105,466 | +25.718% | |
| 2026-05-18 | 40.07 | 41.56 | 39.98 | 40.40 | +1.815% | 157,442 | +24.629% | |
| 2026-05-15 | 40.30 | 40.48 | 39.44 | 39.68 | -1.831% | 172,174 | +26.890% | |
| 2026-05-14 | 40.02 | 40.80 | 40.02 | 40.42 | +1.025% | 97,950 | +24.567% | |
| 2026-05-13 | 40.76 | 41.18 | 39.99 | 40.01 | -2.176% | 124,412 | +25.844% | |
| 2026-05-12 | 41.00 | 41.02 | 40.06 | 40.90 | -0.680% | 80,470 | +23.105% | |
| 2026-05-11 | 42.05 | 42.07 | 40.98 | 41.18 | -2.116% | 155,044 | +22.268% | |
| 2026-05-08 | 41.90 | 42.35 | 41.72 | 42.07 | +0.358% | 133,298 | +19.681% | |
| 2026-05-07 | 41.92 | 42.75 | 41.68 | 41.92 | +0.407% | 198,755 | +20.110% | |
| 2026-05-06 | 41.88 | 42.15 | 41.28 | 41.75 | +0.967% | 130,400 | +20.599% | |
| 2026-05-05 | 40.48 | 41.65 | 40.21 | 41.35 | +1.923% | 96,254 | +21.765% | Div $0.170 |
| 2026-05-04 | 41.11 | 41.46 | 40.28 | 40.57 | -1.863% | 110,397 | +24.106% | |
| 2026-05-01 | 40.91 | 41.52 | 40.53 | 41.34 | +1.125% | 92,976 | +21.795% | |
| 2026-04-30 | 40.08 | 41.20 | 40.06 | 40.88 | +1.263% | 113,794 | +23.165% | |
| 2026-04-29 | 40.86 | 41.10 | 40.11 | 40.37 | -1.896% | 141,568 | +24.721% | |
| 2026-04-28 | 41.70 | 42.10 | 40.95 | 41.15 | -1.177% | 154,834 | +22.357% | |
| 2026-04-27 | 40.63 | 41.80 | 40.49 | 41.64 | +2.840% | 180,382 | +20.917% | |
| 2026-04-24 | 40.19 | 40.75 | 39.56 | 40.49 | +0.297% | 239,519 | +24.352% | |
| 2026-04-23 | 38.25 | 40.63 | 36.40 | 40.37 | -4.585% | 286,781 | +24.721% | |
| 2026-04-22 | 43.30 | 43.60 | 42.21 | 42.31 | -1.787% | 182,909 | +19.003% | |
| 2026-04-21 | 43.57 | 43.87 | 43.08 | 43.08 | -1.193% | 174,227 | +16.876% | |
| 2026-04-20 | 43.45 | 44.00 | 43.20 | 43.60 | +0.230% | 136,832 | +15.482% | |
| 2026-04-17 | 42.57 | 44.01 | 42.40 | 43.50 | +3.571% | 160,870 | +15.747% | |
| 2026-04-16 | 41.88 | 42.11 | 41.63 | 42.00 | -0.024% | 143,847 | +19.881% | |
| 2026-04-15 | 41.78 | 42.10 | 41.25 | 42.01 | +0.575% | 102,060 | +19.852% | |
| 2026-04-14 | 41.65 | 42.05 | 41.01 | 41.77 | +0.288% | 107,674 | +20.541% | |
| 2026-04-13 | 42.00 | 42.00 | 41.13 | 41.65 | -1.139% | 75,341 | +20.888% | |
| 2026-04-10 | 42.15 | 42.41 | 41.67 | 42.13 | -0.260% | 102,135 | +19.511% | |
| 2026-04-09 | 41.35 | 42.24 | 41.17 | 42.24 | +1.783% | 166,905 | +19.200% | |
| 2026-04-08 | 41.79 | 42.10 | 41.33 | 41.50 | +2.697% | 216,546 | +21.325% | |
| 2026-04-07 | 40.02 | 40.55 | 39.83 | 40.41 | +0.673% | 146,942 | +24.598% | |
| 2026-04-06 | 39.46 | 40.26 | 39.46 | 40.14 | +1.878% | 102,866 | +25.436% | |
| 2026-04-02 | 38.37 | 39.53 | 38.27 | 39.40 | +0.819% | 114,181 | +27.792% | |
| 2026-04-01 | 39.08 | 39.92 | 38.97 | 39.08 | +0.540% | 163,678 | +28.838% | |
| 2026-03-31 | 38.78 | 39.06 | 38.34 | 38.87 | +1.647% | 121,428 | +29.534% | |
| 2026-03-30 | 38.24 | 38.56 | 37.68 | 38.24 | +0.764% | 94,969 | +31.668% | |
| 2026-03-27 | 38.05 | 38.31 | 37.65 | 37.95 | -1.017% | 107,985 | +32.675% | |
| 2026-03-26 | 38.17 | 38.53 | 38.05 | 38.34 | -0.596% | 102,121 | +31.325% | |
| 2026-03-25 | 38.97 | 39.24 | 38.41 | 38.57 | +0.026% | 99,259 | +30.542% | |
| 2026-03-24 | 37.81 | 39.00 | 37.80 | 38.56 | +1.022% | 116,292 | +30.576% | |
| 2026-03-23 | 38.48 | 39.15 | 38.09 | 38.17 | +1.977% | 191,307 | +31.910% | |
| 2026-03-20 | 37.76 | 37.82 | 37.24 | 37.43 | -0.874% | 214,335 | +34.518% | |
| 2026-03-19 | 36.70 | 38.09 | 36.52 | 37.76 | +2.192% | 134,915 | +33.342% | |
| 2026-03-18 | 37.40 | 37.84 | 36.91 | 36.95 | -1.230% | 199,907 | +36.265% | |
| 2026-03-17 | 38.35 | 38.74 | 37.20 | 37.41 | -1.553% | 197,067 | +34.590% | |
| 2026-03-16 | 38.35 | 38.99 | 37.87 | 38.00 | -0.262% | 125,395 | +32.500% | |
| 2026-03-13 | 38.28 | 38.57 | 37.58 | 38.10 | +0.369% | 141,022 | +32.152% | |
| 2026-03-12 | 36.78 | 38.11 | 36.74 | 37.96 | +0.797% | 121,787 | +32.640% | |
| 2026-03-11 | 37.71 | 38.06 | 37.32 | 37.66 | -1.025% | 92,924 | +33.696% | |
| 2026-03-10 | 37.72 | 38.96 | 37.49 | 38.05 | +0.475% | 163,881 | +32.326% | |
| 2026-03-09 | 36.92 | 38.16 | 36.13 | 37.87 | +0.185% | 195,817 | +32.955% | |
| 2026-03-06 | 37.42 | 37.93 | 36.88 | 37.80 | -1.869% | 125,290 | +33.201% | |
| 2026-03-05 | 38.85 | 38.99 | 38.22 | 38.52 | -1.609% | 129,757 | +30.711% | |
| 2026-03-04 | 38.88 | 39.67 | 38.69 | 39.15 | +1.451% | 160,312 | +28.608% | |
| 2026-03-03 | 37.79 | 38.83 | 37.28 | 38.59 | -0.464% | 112,385 | +30.474% | |
| 2026-03-02 | 37.75 | 39.37 | 37.45 | 38.77 | +0.727% | 142,060 | +29.868% | |
| 2026-02-27 | 39.17 | 39.92 | 38.00 | 38.49 | -3.895% | 164,352 | +30.813% | |
| 2026-02-26 | 39.93 | 40.89 | 39.74 | 40.05 | +0.250% | 148,406 | +25.718% | |
| 2026-02-25 | 38.94 | 40.39 | 38.63 | 39.95 | +3.417% | 193,250 | +26.033% | |
| 2026-02-24 | 38.63 | 38.98 | 38.23 | 38.63 | -0.103% | 121,206 | +30.339% | |
| 2026-02-23 | 40.42 | 40.57 | 38.15 | 38.67 | -4.400% | 266,166 | +30.204% | |
| 2026-02-20 | 39.99 | 40.81 | 39.33 | 40.45 | +1.302% | 289,823 | +24.475% | |
| 2026-02-19 | 40.44 | 40.63 | 39.21 | 39.93 | -2.036% | 137,749 | +26.096% | |
| 2026-02-18 | 40.84 | 41.95 | 40.41 | 40.76 | -0.610% | 183,359 | +23.528% | |
| 2026-02-17 | 41.49 | 41.70 | 40.71 | 41.01 | -0.918% | 134,092 | +22.775% | |
| 2026-02-13 | 40.34 | 41.57 | 39.78 | 41.39 | +2.705% | 139,017 | +21.648% | |
| 2026-02-12 | 40.88 | 41.42 | 39.58 | 40.30 | -0.469% | 138,747 | +24.938% | |
| 2026-02-11 | 41.55 | 41.89 | 40.15 | 40.49 | -1.532% | 135,064 | +24.352% | |
| 2026-02-10 | 41.75 | 41.96 | 40.61 | 41.12 | -1.885% | 178,306 | +22.446% | |
| 2026-02-09 | 41.25 | 42.66 | 40.90 | 41.91 | +1.600% | 185,920 | +20.138% | |
| 2026-02-06 | 40.70 | 41.35 | 40.37 | 41.25 | +2.535% | 196,949 | +22.061% | |
| 2026-02-05 | 40.39 | 40.76 | 39.62 | 40.23 | -0.716% | 124,493 | +25.155% | |
| 2026-02-04 | 40.66 | 41.37 | 40.39 | 40.52 | +0.396% | 171,618 | +24.260% | |
| 2026-02-03 | 39.86 | 40.88 | 39.37 | 40.36 | +0.423% | 177,087 | +24.752% | Div $0.170 |
| 2026-02-02 | 39.01 | 40.48 | 38.68 | 40.19 | +3.476% | 221,124 | +25.280% | |
| 2026-01-30 | 38.77 | 39.31 | 38.40 | 38.84 | -0.563% | 222,739 | +29.634% | |
| 2026-01-29 | 37.65 | 39.08 | 37.44 | 39.06 | +3.745% | 233,502 | +28.904% | |
| 2026-01-28 | 38.04 | 38.59 | 37.63 | 37.65 | -1.311% | 198,448 | +33.732% | |
| 2026-01-27 | 38.32 | 38.44 | 37.55 | 38.15 | -0.157% | 215,403 | +31.979% | |
| 2026-01-26 | 38.21 | 39.23 | 37.72 | 38.21 | +0.500% | 304,381 | +31.772% | |
| 2026-01-23 | 38.43 | 38.66 | 37.73 | 38.02 | -1.093% | 222,459 | +32.430% | |
| 2026-01-22 | 36.03 | 39.34 | 36.02 | 38.44 | +6.689% | 327,833 | +30.983% | |
| 2026-01-21 | 34.22 | 36.16 | 33.99 | 36.03 | +6.472% | 299,054 | +39.745% | |
| 2026-01-20 | 34.00 | 34.32 | 33.67 | 33.84 | -2.338% | 151,752 | +48.788% | |
| 2026-01-16 | 34.79 | 35.01 | 34.56 | 34.65 | -0.402% | 121,041 | +45.310% | |
| 2026-01-15 | 33.78 | 35.04 | 33.78 | 34.79 | +2.929% | 129,875 | +44.725% | |
| 2026-01-14 | 33.30 | 33.92 | 33.02 | 33.80 | +1.654% | 104,682 | +48.964% | |
| 2026-01-13 | 33.94 | 33.94 | 33.12 | 33.25 | -2.120% | 129,631 | +51.429% | |
| 2026-01-12 | 33.27 | 34.04 | 32.93 | 33.97 | +1.252% | 222,946 | +48.219% | |
| 2026-01-09 | 34.19 | 34.19 | 33.34 | 33.55 | -1.411% | 128,564 | +50.075% | |
| 2026-01-08 | 33.32 | 34.43 | 33.23 | 34.03 | +1.521% | 223,061 | +47.958% | |
| 2026-01-07 | 33.47 | 33.75 | 32.86 | 33.52 | +0.239% | 249,677 | +50.209% | |
| 2026-01-06 | 33.35 | 33.55 | 32.94 | 33.44 | -0.328% | 181,898 | +50.568% | |
| 2026-01-05 | 31.91 | 33.62 | 31.91 | 33.55 | +5.041% | 840,130 | +50.075% | |
| 2026-01-02 | 32.14 | 32.31 | 31.50 | 31.94 | -0.281% | 121,021 | +57.639% | |
| 2025-12-31 | 32.65 | 32.65 | 31.95 | 32.03 | -1.658% | 128,357 | +57.196% | |
| 2025-12-30 | 33.16 | 33.16 | 32.45 | 32.57 | -1.482% | 142,670 | +54.590% | |
| 2025-12-29 | 32.67 | 33.13 | 32.43 | 33.06 | +1.070% | 146,306 | +52.299% | |
| 2025-12-26 | 32.83 | 33.02 | 32.56 | 32.71 | -0.274% | 93,801 | +53.928% | |
| 2025-12-24 | 32.95 | 33.17 | 32.77 | 32.80 | -0.183% | 47,255 | +53.506% | |
| 2025-12-23 | 32.61 | 33.05 | 32.61 | 32.86 | +0.091% | 148,551 | +53.226% | |
| 2025-12-22 | 32.92 | 33.15 | 32.74 | 32.83 | -0.425% | 174,565 | +53.366% | |
| 2025-12-19 | 33.55 | 33.55 | 32.68 | 32.97 | -1.729% | 422,957 | +52.715% | |
| 2025-12-18 | 33.13 | 33.75 | 32.99 | 33.55 | +2.100% | 194,077 | +50.075% | |
| 2025-12-17 | 32.53 | 32.98 | 32.49 | 32.86 | +1.014% | 125,305 | +53.226% | |
| 2025-12-16 | 32.35 | 32.58 | 32.25 | 32.53 | +0.837% | 179,859 | +54.780% | |
| 2025-12-15 | 32.22 | 32.40 | 31.99 | 32.26 | +0.844% | 120,875 | +56.076% | |
| 2025-12-12 | 32.33 | 32.33 | 31.81 | 31.99 | -0.929% | 151,189 | +57.393% | |
| 2025-12-11 | 31.92 | 32.48 | 31.88 | 32.29 | +0.655% | 149,901 | +55.931% | |
| 2025-12-10 | 30.95 | 32.18 | 29.75 | 32.08 | +3.484% | 271,998 | +56.951% | |
| 2025-12-09 | 30.99 | 31.41 | 30.97 | 31.00 | +0.324% | 207,570 | +62.419% | |
| 2025-12-08 | 31.02 | 31.37 | 30.85 | 30.90 | -0.162% | 150,574 | +62.945% | |
| 2025-12-05 | 30.64 | 30.97 | 30.46 | 30.95 | +0.422% | 116,693 | +62.682% | |
| 2025-12-04 | 30.78 | 30.96 | 30.60 | 30.82 | -0.484% | 122,971 | +63.368% | |
| 2025-12-03 | 30.27 | 31.02 | 30.10 | 30.97 | +2.890% | 125,563 | +62.577% | |
| 2025-12-02 | 30.15 | 30.38 | 29.73 | 30.10 | +0.333% | 162,482 | +67.276% | |
| 2025-12-01 | 29.01 | 30.00 | 29.01 | 30.00 | +2.215% | 146,448 | +67.833% | |
| 2025-11-28 | 29.43 | 29.80 | 29.24 | 29.35 | -0.778% | 53,518 | +71.550% | |
| 2025-11-26 | 29.92 | 30.02 | 29.48 | 29.58 | -1.695% | 170,269 | +70.216% | |
| 2025-11-25 | 29.24 | 30.21 | 29.07 | 30.09 | +2.907% | 126,678 | +67.331% | |
| 2025-11-24 | 28.71 | 29.39 | 27.82 | 29.24 | +1.493% | 230,660 | +72.196% | |
| 2025-11-21 | 27.88 | 28.83 | 27.88 | 28.81 | +3.596% | 178,582 | +74.766% | |
| 2025-11-20 | 27.73 | 28.43 | 27.48 | 27.81 | +0.361% | 732,731 | +81.050% | |
| 2025-11-19 | 27.29 | 27.88 | 27.24 | 27.71 | +2.554% | 202,129 | +81.703% | |
| 2025-11-18 | 26.70 | 27.21 | 26.69 | 27.02 | +1.009% | 143,000 | +86.343% | |
| 2025-11-17 | 27.90 | 28.17 | 26.61 | 26.75 | -4.872% | 163,622 | +88.224% | |
| 2025-11-14 | 27.68 | 28.62 | 27.35 | 28.12 | +0.897% | 129,090 | +79.054% | |
| 2025-11-13 | 27.76 | 28.16 | 27.70 | 27.87 | -0.072% | 121,437 | +80.660% | |
| 2025-11-12 | 28.45 | 28.85 | 27.84 | 27.89 | -1.865% | 126,425 | +80.531% | |
| 2025-11-11 | 28.13 | 28.73 | 27.89 | 28.42 | +0.744% | 161,068 | +77.164% | |
| 2025-11-10 | 28.14 | 28.33 | 27.77 | 28.21 | +1.220% | 130,430 | +78.483% | |
| 2025-11-07 | 27.79 | 28.11 | 27.58 | 27.87 | +0.144% | 197,125 | +80.660% | |
| 2025-11-06 | 28.01 | 28.06 | 27.65 | 27.83 | -0.358% | 142,988 | +80.920% | |
| 2025-11-05 | 27.39 | 28.01 | 27.29 | 27.93 | +1.934% | 166,969 | +80.272% | Div $0.140 |
| 2025-11-04 | 27.33 | 27.47 | 27.05 | 27.40 | -0.400% | 195,717 | +83.759% | |
| 2025-11-03 | 27.10 | 27.53 | 26.82 | 27.51 | +0.917% | 135,417 | +83.024% | |
| 2025-10-31 | 27.43 | 27.63 | 27.04 | 27.26 | -1.410% | 216,986 | +84.703% | |
| 2025-10-30 | 27.13 | 27.91 | 27.13 | 27.65 | +1.393% | 183,222 | +82.098% | |
| 2025-10-29 | 27.67 | 28.08 | 27.04 | 27.27 | -2.083% | 167,895 | +84.635% | |
| 2025-10-28 | 27.94 | 28.00 | 27.64 | 27.85 | -0.995% | 170,457 | +80.790% | |
| 2025-10-27 | 28.50 | 28.64 | 27.97 | 28.13 | -0.671% | 215,510 | +78.990% | |
| 2025-10-24 | 27.72 | 28.78 | 27.72 | 28.32 | +3.169% | 216,130 | +77.790% | |
| 2025-10-23 | 26.64 | 27.47 | 26.45 | 27.45 | +2.886% | 219,300 | +83.424% | |
| 2025-10-22 | 26.80 | 26.96 | 26.03 | 26.68 | -0.075% | 179,538 | +88.718% | |
| 2025-10-21 | 26.38 | 26.86 | 26.33 | 26.70 | +0.565% | 120,585 | +88.577% | |
| 2025-10-20 | 25.96 | 26.60 | 25.73 | 26.55 | +3.227% | 119,331 | +89.642% | |
| 2025-10-17 | 25.56 | 25.85 | 25.50 | 25.72 | +1.821% | 188,286 | +95.762% | |
| 2025-10-16 | 27.00 | 27.00 | 25.13 | 25.26 | -6.996% | 304,477 | +99.327% | |
| 2025-10-15 | 27.74 | 27.79 | 26.98 | 27.16 | -1.808% | 160,153 | +85.383% | |
| 2025-10-14 | 26.56 | 27.78 | 26.56 | 27.66 | +3.132% | 124,288 | +82.032% | |
| 2025-10-13 | 26.70 | 26.85 | 26.28 | 26.82 | +2.288% | 113,374 | +87.733% | |
| 2025-10-10 | 26.83 | 27.39 | 26.20 | 26.22 | -2.274% | 160,965 | +92.029% | |
| 2025-10-09 | 27.15 | 27.27 | 26.69 | 26.83 | -1.505% | 111,482 | +87.663% | |
| 2025-10-08 | 27.54 | 27.54 | 27.20 | 27.24 | -0.329% | 109,550 | +84.838% | |
| 2025-10-07 | 27.49 | 27.85 | 27.25 | 27.33 | -0.582% | 262,536 | +84.230% | |
| 2025-10-06 | 27.45 | 27.67 | 27.07 | 27.49 | +1.514% | 156,215 | +83.158% | |
| 2025-10-03 | 26.66 | 27.15 | 26.61 | 27.08 | +1.575% | 206,113 | +85.931% | |
| 2025-10-02 | 26.86 | 26.86 | 26.40 | 26.66 | -0.745% | 186,204 | +88.860% | |
| 2025-10-01 | 26.96 | 26.99 | 26.56 | 26.86 | -1.068% | 153,349 | +87.453% | |
| 2025-09-30 | 27.21 | 27.49 | 26.79 | 27.15 | -0.404% | 183,627 | +85.451% | |
| 2025-09-29 | 27.74 | 27.74 | 27.09 | 27.26 | -1.553% | 197,069 | +84.703% | |
| 2025-09-26 | 27.54 | 27.79 | 27.39 | 27.69 | +0.985% | 84,513 | +81.835% | |
| 2025-09-25 | 27.40 | 27.56 | 27.21 | 27.42 | -0.652% | 132,792 | +83.625% | |
| 2025-09-24 | 27.85 | 28.00 | 27.48 | 27.60 | -0.433% | 134,282 | +82.428% | |
| 2025-09-23 | 28.14 | 28.33 | 27.70 | 27.72 | -1.000% | 107,527 | +81.638% | |
| 2025-09-22 | 27.94 | 28.11 | 26.48 | 28.00 | -0.320% | 112,583 | +79.821% | |
| 2025-09-19 | 28.68 | 28.70 | 28.02 | 28.09 | -2.228% | 295,999 | +79.245% | |
| 2025-09-18 | 27.96 | 28.75 | 27.72 | 28.73 | +3.345% | 127,287 | +75.252% | |
| 2025-09-17 | 27.71 | 28.58 | 27.47 | 27.80 | +0.798% | 148,989 | +81.115% | |
| 2025-09-16 | 28.06 | 28.06 | 27.41 | 27.58 | -2.164% | 221,263 | +82.560% | |
| 2025-09-15 | 28.61 | 28.61 | 28.07 | 28.19 | -1.157% | 131,020 | +78.609% | |
| 2025-09-12 | 28.91 | 28.91 | 28.43 | 28.52 | -1.247% | 116,420 | +76.543% | |
| 2025-09-11 | 28.53 | 28.99 | 28.32 | 28.88 | +1.476% | 176,503 | +74.342% | |
| 2025-09-10 | 28.85 | 29.01 | 28.38 | 28.46 | -1.009% | 120,211 | +76.915% | |
| 2025-09-09 | 28.87 | 29.18 | 28.70 | 28.75 | -0.622% | 128,021 | +75.130% | |
| 2025-09-08 | 28.85 | 29.03 | 28.47 | 28.93 | +0.208% | 146,832 | +74.041% | |
| 2025-09-05 | 29.17 | 29.58 | 28.66 | 28.87 | -0.688% | 124,066 | +74.402% | |
| 2025-09-04 | 28.83 | 29.09 | 28.49 | 29.07 | +1.431% | 162,659 | +73.203% | |
| 2025-09-03 | 28.30 | 28.73 | 28.20 | 28.66 | +0.774% | 311,926 | +75.680% | |
| 2025-09-02 | 28.56 | 28.84 | 28.34 | 28.44 | -1.558% | 219,563 | +77.039% | |
| 2025-08-29 | 29.16 | 29.35 | 28.85 | 28.89 | -0.756% | 161,596 | +74.282% | |
| 2025-08-28 | 29.90 | 29.90 | 28.99 | 29.11 | -1.854% | 167,875 | +72.965% | |
| 2025-08-27 | 29.51 | 29.87 | 29.43 | 29.66 | -0.101% | 172,425 | +69.757% | |
| 2025-08-26 | 29.59 | 29.91 | 29.30 | 29.69 | +1.021% | 153,656 | +69.586% | |
| 2025-08-25 | 29.78 | 29.88 | 29.05 | 29.39 | -2.164% | 146,579 | +71.317% | |
| 2025-08-22 | 28.52 | 30.14 | 28.51 | 30.04 | +5.886% | 200,646 | +67.610% | |
| 2025-08-21 | 28.27 | 28.58 | 28.16 | 28.37 | -0.351% | 110,638 | +77.476% | |
| 2025-08-20 | 28.49 | 28.59 | 28.26 | 28.47 | +0.176% | 119,911 | +76.853% | |
| 2025-08-19 | 28.91 | 29.09 | 28.37 | 28.42 | -1.593% | 97,840 | +77.164% | |
| 2025-08-18 | 28.78 | 28.91 | 28.59 | 28.88 | +0.243% | 105,372 | +74.342% | |
| 2025-08-15 | 29.55 | 29.55 | 28.77 | 28.81 | -2.173% | 151,337 | +74.766% | |
| 2025-08-14 | 29.34 | 29.53 | 29.20 | 29.45 | -0.942% | 120,016 | +70.968% | |
| 2025-08-13 | 29.52 | 29.83 | 29.24 | 29.73 | +1.606% | 171,994 | +69.358% | |
| 2025-08-12 | 28.47 | 29.31 | 28.47 | 29.26 | +3.685% | 159,907 | +72.078% | |
| 2025-08-11 | 27.95 | 28.30 | 27.82 | 28.22 | +1.183% | 152,876 | +78.420% | |
| 2025-08-08 | 27.84 | 28.14 | 27.38 | 27.89 | +1.344% | 142,809 | +80.531% | |
| 2025-08-07 | 27.78 | 27.83 | 27.33 | 27.52 | -0.036% | 172,624 | +82.958% | |
| 2025-08-06 | 27.48 | 27.79 | 27.27 | 27.53 | -0.036% | 141,447 | +82.891% | |
| 2025-08-05 | 27.10 | 27.55 | 26.87 | 27.54 | -4.673% | 372,806 | +82.825% | Div $0.140 |
| 2025-08-04 | 28.55 | 28.91 | 28.34 | 28.89 | +1.333% | 122,329 | +74.282% | |
| 2025-08-01 | 28.68 | 28.85 | 28.18 | 28.51 | -1.656% | 253,055 | +76.605% | |
| 2025-07-31 | 29.03 | 29.79 | 28.86 | 28.99 | -1.024% | 234,892 | +73.681% | |
| 2025-07-30 | 29.75 | 30.27 | 29.14 | 29.29 | -1.147% | 197,977 | +71.902% | |
| 2025-07-29 | 30.00 | 30.07 | 29.54 | 29.63 | -0.737% | 203,875 | +69.929% | |
| 2025-07-28 | 30.05 | 30.05 | 29.29 | 29.85 | -0.699% | 289,920 | +68.677% | |
| 2025-07-25 | 30.50 | 30.50 | 29.98 | 30.06 | -1.475% | 290,212 | +67.498% | |
| 2025-07-24 | 33.36 | 33.36 | 30.47 | 30.51 | -8.158% | 271,260 | +65.028% | |
| 2025-07-23 | 33.13 | 33.25 | 32.57 | 33.22 | +1.250% | 171,345 | +51.565% | |
| 2025-07-22 | 33.06 | 33.20 | 32.77 | 32.81 | -0.876% | 191,183 | +53.459% | |
| 2025-07-21 | 33.10 | 33.56 | 32.94 | 33.10 | +0.333% | 163,216 | +52.115% | |
| 2025-07-18 | 33.07 | 33.26 | 32.45 | 32.99 | +0.304% | 188,664 | +52.622% | |
| 2025-07-17 | 32.75 | 33.15 | 32.28 | 32.89 | +0.213% | 179,379 | +53.086% | |
| 2025-07-16 | 32.77 | 32.93 | 32.21 | 32.82 | +1.171% | 142,714 | +53.413% | |
| 2025-07-15 | 33.58 | 33.58 | 32.44 | 32.44 | -3.395% | 167,802 | +55.210% | |
| 2025-07-14 | 32.63 | 33.58 | 32.63 | 33.58 | +2.943% | 146,574 | +49.940% | |
| 2025-07-11 | 33.19 | 33.19 | 32.60 | 32.62 | -2.189% | 154,760 | +54.353% | |
| 2025-07-10 | 33.08 | 33.58 | 33.08 | 33.35 | +0.543% | 104,795 | +50.975% | |
| 2025-07-09 | 33.33 | 33.42 | 32.82 | 33.17 | 0.000% | 103,707 | +51.794% | |
| 2025-07-08 | 33.16 | 33.55 | 33.08 | 33.17 | +0.302% | 148,820 | +51.794% | |
| 2025-07-07 | 33.16 | 33.48 | 32.89 | 33.07 | -0.840% | 180,973 | +52.253% | |
| 2025-07-03 | 32.99 | 33.53 | 32.55 | 33.35 | +1.522% | 121,615 | +50.975% | |
| 2025-07-02 | 32.38 | 32.87 | 32.14 | 32.85 | +2.241% | 173,106 | +53.272% | |
| 2025-07-01 | 31.15 | 32.41 | 31.15 | 32.13 | +2.981% | 161,710 | +56.707% | |
| 2025-06-30 | 31.79 | 31.82 | 31.13 | 31.20 | -1.109% | 230,420 | +61.378% | |
| 2025-06-27 | 31.39 | 31.66 | 31.31 | 31.55 | +0.350% | 949,128 | +59.588% | |
| 2025-06-26 | 30.63 | 31.49 | 30.50 | 31.44 | +2.846% | 170,925 | +60.146% | |
| 2025-06-25 | 30.90 | 30.90 | 30.44 | 30.57 | -1.196% | 142,267 | +64.704% | |
| 2025-06-24 | 31.06 | 31.52 | 30.87 | 30.94 | +0.455% | 152,737 | +62.734% | |
| 2025-06-23 | 29.87 | 30.81 | 29.80 | 30.80 | +2.667% | 120,410 | +63.474% | |
| 2025-06-20 | 30.13 | 30.36 | 29.79 | 30.00 | +0.402% | 295,149 | +67.833% | |
| 2025-06-18 | 29.56 | 30.12 | 29.56 | 29.88 | +1.083% | 191,474 | +68.507% | |
| 2025-06-17 | 29.85 | 30.12 | 29.53 | 29.56 | -1.761% | 135,097 | +70.332% | |
| 2025-06-16 | 30.64 | 30.70 | 29.88 | 30.09 | -0.529% | 199,371 | +67.331% | |
| 2025-06-13 | 30.45 | 30.74 | 30.00 | 30.25 | -2.356% | 165,541 | +66.446% | |
| 2025-06-12 | 30.80 | 31.00 | 30.45 | 30.98 | -0.065% | 130,486 | +62.524% | |
| 2025-06-11 | 31.32 | 31.50 | 30.79 | 31.00 | -0.863% | 216,590 | +62.419% | |
| 2025-06-10 | 30.78 | 31.31 | 30.68 | 31.27 | +2.023% | 134,825 | +61.017% | |
| 2025-06-09 | 30.79 | 30.84 | 30.11 | 30.65 | +0.229% | 106,077 | +64.274% | |
| 2025-06-06 | 30.37 | 30.59 | 30.29 | 30.58 | +2.240% | 93,511 | +64.650% | |
| 2025-06-05 | 29.80 | 30.07 | 29.57 | 29.91 | +0.673% | 168,171 | +68.338% | |
| 2025-06-04 | 30.21 | 30.30 | 29.67 | 29.71 | -1.492% | 98,105 | +69.472% | |
| 2025-06-03 | 30.00 | 30.34 | 29.60 | 30.16 | +0.133% | 204,925 | +66.943% | |
| 2025-06-02 | 30.14 | 30.47 | 29.57 | 30.12 | -0.331% | 118,426 | +67.165% | |
| 2025-05-30 | 30.10 | 30.38 | 29.91 | 30.22 | -0.264% | 171,406 | +66.612% | |
| 2025-05-29 | 30.10 | 30.89 | 29.68 | 30.30 | +1.135% | 115,389 | +66.172% | |
| 2025-05-28 | 30.52 | 30.80 | 29.91 | 29.96 | 0.000% | 168,520 | +68.057% |