ARTNA
Artesian Resources Corp
stockNASDAQ
At CloseOct 16, 2026 3:59:24 PM EDT
33.51USD+1.071%(+0.35)37,831
ARTNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 33.13 | 33.72 | 33.13 | 33.38 | +0.663% | 37,831 | 0.000% | |
| 2026-10-15 | 33.60 | 33.83 | 33.05 | 33.16 | -1.221% | 23,434 | +0.663% | |
| 2026-10-14 | 33.86 | 33.99 | 33.37 | 33.57 | -0.533% | 21,438 | -0.566% | |
| 2026-10-13 | 33.63 | 33.80 | 33.47 | 33.75 | -0.236% | 15,952 | -1.096% | |
| 2026-10-12 | 33.63 | 33.90 | 33.15 | 33.83 | +0.595% | 18,252 | -1.330% | |
| 2026-10-09 | 33.85 | 33.85 | 33.50 | 33.63 | +0.268% | 19,605 | -0.743% | |
| 2026-10-08 | 33.65 | 33.76 | 33.27 | 33.54 | -0.030% | 42,785 | -0.477% | |
| 2026-10-07 | 33.52 | 33.84 | 33.38 | 33.55 | -0.416% | 16,770 | -0.507% | |
| 2026-10-06 | 33.69 | 34.07 | 33.50 | 33.69 | +0.748% | 20,225 | -0.920% | |
| 2026-10-05 | 33.82 | 33.82 | 33.30 | 33.44 | -0.535% | 38,306 | -0.179% | |
| 2026-10-02 | 33.16 | 34.07 | 33.16 | 33.62 | +2.002% | 32,045 | -0.714% | |
| 2026-10-01 | 33.36 | 33.55 | 32.94 | 32.96 | -0.723% | 47,300 | +1.274% | |
| 2026-09-30 | 33.43 | 33.65 | 33.05 | 33.20 | -0.300% | 28,834 | +0.542% | |
| 2026-09-29 | 32.87 | 33.30 | 32.84 | 33.30 | +1.247% | 33,520 | +0.240% | |
| 2026-09-28 | 33.15 | 33.30 | 32.63 | 32.89 | -1.083% | 45,595 | +1.490% | |
| 2026-09-25 | 33.35 | 33.35 | 32.88 | 33.25 | -0.210% | 32,158 | +0.391% | |
| 2026-09-24 | 33.90 | 33.90 | 33.26 | 33.32 | -1.274% | 24,277 | +0.180% | |
| 2026-09-23 | 34.22 | 34.71 | 33.55 | 33.75 | -1.603% | 30,655 | -1.096% | |
| 2026-09-22 | 34.40 | 34.71 | 34.18 | 34.30 | -0.262% | 35,890 | -2.682% | |
| 2026-09-21 | 34.35 | 34.99 | 34.30 | 34.39 | -0.145% | 36,650 | -2.937% | |
| 2026-09-18 | 35.00 | 35.00 | 34.25 | 34.44 | -2.602% | 54,592 | -3.078% | |
| 2026-09-17 | 35.00 | 35.40 | 35.00 | 35.36 | +0.827% | 20,377 | -5.600% | |
| 2026-09-16 | 35.14 | 35.47 | 34.90 | 35.07 | -0.426% | 18,744 | -4.819% | |
| 2026-09-15 | 35.11 | 35.45 | 34.76 | 35.22 | -0.311% | 25,871 | -5.224% | |
| 2026-09-14 | 35.80 | 36.13 | 35.11 | 35.33 | -1.450% | 29,225 | -5.519% | |
| 2026-09-11 | 36.00 | 36.26 | 35.17 | 35.85 | -0.139% | 35,605 | -6.890% | |
| 2026-09-10 | 36.33 | 36.33 | 35.76 | 35.90 | -1.671% | 16,264 | -7.019% | |
| 2026-09-09 | 36.66 | 36.66 | 36.01 | 36.51 | -0.491% | 28,092 | -8.573% | |
| 2026-09-08 | 36.22 | 36.98 | 35.98 | 36.69 | +1.382% | 39,983 | -9.022% | |
| 2026-09-04 | 36.30 | 36.50 | 36.09 | 36.19 | -0.303% | 19,134 | -7.765% | |
| 2026-09-03 | 35.94 | 36.42 | 35.60 | 36.30 | +1.538% | 25,742 | -8.044% | |
| 2026-09-02 | 35.61 | 36.04 | 35.55 | 35.75 | +0.224% | 38,122 | -6.629% | |
| 2026-09-01 | 35.60 | 35.77 | 35.22 | 35.67 | +0.281% | 23,175 | -6.420% | |
| 2026-08-31 | 35.52 | 35.67 | 35.30 | 35.57 | -0.168% | 52,657 | -6.157% | |
| 2026-08-28 | 35.42 | 35.87 | 35.24 | 35.63 | +0.849% | 39,218 | -6.315% | |
| 2026-08-27 | 35.15 | 35.55 | 34.91 | 35.33 | -0.268% | 35,894 | -5.519% | |
| 2026-08-26 | 35.43 | 35.84 | 35.34 | 35.42 | -1.047% | 14,440 | -5.773% | |
| 2026-08-25 | 34.92 | 35.87 | 34.90 | 35.80 | -0.251% | 34,966 | -6.760% | |
| 2026-08-24 | 35.33 | 36.00 | 35.33 | 35.89 | +1.042% | 17,785 | -6.994% | |
| 2026-08-21 | 35.70 | 35.70 | 35.31 | 35.52 | -0.365% | 24,159 | -6.025% | |
| 2026-08-20 | 35.26 | 35.83 | 35.05 | 35.65 | +0.963% | 22,184 | -6.367% | |
| 2026-08-19 | 35.38 | 35.61 | 35.00 | 35.31 | +0.284% | 20,364 | -5.466% | |
| 2026-08-18 | 35.00 | 35.60 | 35.00 | 35.21 | +0.744% | 32,999 | -5.197% | |
| 2026-08-17 | 35.17 | 35.24 | 34.85 | 34.95 | -2.320% | 30,472 | -4.492% | Div $0.320 |
| 2026-08-14 | 35.70 | 35.87 | 35.21 | 35.78 | +0.224% | 33,889 | -6.708% | |
| 2026-08-13 | 35.09 | 35.85 | 35.01 | 35.70 | +1.767% | 34,324 | -6.499% | |
| 2026-08-12 | 35.15 | 35.31 | 34.77 | 35.08 | +0.086% | 29,041 | -4.846% | |
| 2026-08-11 | 34.68 | 35.18 | 34.68 | 35.05 | +1.330% | 26,047 | -4.765% | |
| 2026-08-10 | 34.37 | 34.76 | 33.81 | 34.59 | -0.202% | 41,754 | -3.498% | |
| 2026-08-07 | 34.26 | 34.99 | 34.26 | 34.66 | +0.756% | 20,632 | -3.693% | |
| 2026-08-06 | 34.29 | 34.41 | 33.93 | 34.40 | +0.969% | 18,443 | -2.965% | |
| 2026-08-05 | 34.27 | 34.27 | 33.58 | 34.07 | +0.265% | 25,962 | -2.025% | |
| 2026-08-04 | 34.08 | 34.09 | 33.46 | 33.98 | -0.381% | 40,404 | -1.766% | |
| 2026-08-03 | 34.51 | 34.78 | 34.01 | 34.11 | -0.699% | 44,863 | -2.140% | |
| 2026-07-31 | 34.42 | 34.68 | 34.00 | 34.35 | -0.203% | 16,529 | -2.824% | |
| 2026-07-30 | 34.50 | 34.60 | 34.20 | 34.42 | -1.291% | 31,320 | -3.021% | |
| 2026-07-29 | 35.24 | 35.44 | 34.52 | 34.87 | -0.343% | 21,844 | -4.273% | |
| 2026-07-28 | 34.51 | 35.49 | 34.42 | 34.99 | +1.656% | 42,698 | -4.601% | |
| 2026-07-27 | 34.33 | 34.65 | 34.24 | 34.42 | -0.087% | 48,680 | -3.021% | |
| 2026-07-24 | 34.19 | 34.59 | 34.15 | 34.45 | +1.563% | 42,664 | -3.106% | |
| 2026-07-23 | 34.30 | 34.61 | 33.78 | 33.92 | +0.029% | 24,217 | -1.592% | |
| 2026-07-22 | 33.52 | 34.27 | 33.36 | 33.91 | +1.862% | 22,241 | -1.563% | |
| 2026-07-21 | 34.04 | 34.05 | 33.24 | 33.29 | -2.175% | 33,659 | +0.270% | |
| 2026-07-20 | 33.85 | 34.86 | 33.63 | 34.03 | +0.147% | 42,797 | -1.910% | |
| 2026-07-17 | 34.05 | 34.30 | 33.56 | 33.98 | +0.118% | 38,228 | -1.766% | |
| 2026-07-16 | 33.87 | 34.15 | 33.87 | 33.94 | +0.787% | 16,230 | -1.650% | |
| 2026-07-15 | 34.25 | 34.67 | 33.63 | 33.67 | -2.164% | 22,003 | -0.876% | |
| 2026-07-14 | 34.53 | 34.75 | 34.11 | 34.42 | -0.174% | 20,761 | -3.021% | |
| 2026-07-13 | 33.81 | 34.72 | 33.81 | 34.48 | +1.471% | 30,245 | -3.190% | |
| 2026-07-10 | 33.73 | 34.43 | 33.50 | 33.98 | +0.177% | 22,924 | -1.766% | |
| 2026-07-09 | 34.33 | 34.33 | 33.50 | 33.92 | -0.382% | 42,287 | -1.592% | |
| 2026-07-08 | 34.02 | 34.19 | 33.50 | 34.05 | -0.234% | 38,201 | -1.968% | |
| 2026-07-07 | 34.17 | 34.76 | 33.90 | 34.13 | -0.117% | 28,665 | -2.197% | |
| 2026-07-06 | 34.39 | 34.47 | 33.87 | 34.17 | -0.640% | 30,590 | -2.312% | |
| 2026-07-02 | 34.03 | 34.82 | 33.76 | 34.39 | +1.326% | 38,288 | -2.937% | |
| 2026-07-01 | 33.99 | 34.34 | 33.87 | 33.94 | -0.147% | 36,314 | -1.650% | |
| 2026-06-30 | 34.01 | 34.34 | 33.73 | 33.99 | -0.088% | 39,152 | -1.795% | |
| 2026-06-29 | 33.77 | 34.10 | 33.40 | 34.02 | +1.190% | 45,488 | -1.881% | |
| 2026-06-26 | 33.24 | 33.62 | 33.09 | 33.62 | +1.296% | 58,148 | -0.714% | |
| 2026-06-25 | 33.02 | 33.54 | 33.01 | 33.19 | +0.515% | 40,470 | +0.572% | |
| 2026-06-24 | 32.68 | 33.10 | 32.68 | 33.02 | +1.040% | 21,230 | +1.090% | |
| 2026-06-23 | 32.16 | 32.76 | 32.11 | 32.68 | +1.680% | 54,861 | +2.142% | |
| 2026-06-22 | 32.30 | 32.65 | 31.75 | 32.14 | -0.434% | 32,557 | +3.858% | |
| 2026-06-18 | 32.47 | 32.83 | 32.02 | 32.28 | +0.062% | 49,893 | +3.408% | |
| 2026-06-17 | 32.81 | 32.81 | 32.04 | 32.26 | -1.466% | 30,064 | +3.472% | |
| 2026-06-16 | 32.51 | 33.00 | 32.45 | 32.74 | +0.707% | 46,210 | +1.955% | |
| 2026-06-15 | 32.77 | 33.06 | 32.44 | 32.51 | -0.793% | 21,215 | +2.676% | |
| 2026-06-12 | 32.63 | 33.00 | 32.49 | 32.77 | +0.429% | 25,742 | +1.861% | |
| 2026-06-11 | 33.28 | 33.62 | 32.52 | 32.63 | -1.301% | 35,272 | +2.298% | |
| 2026-06-10 | 33.01 | 33.51 | 32.79 | 33.06 | +0.243% | 26,808 | +0.968% | |
| 2026-06-09 | 32.63 | 33.44 | 32.63 | 32.98 | +1.415% | 58,460 | +1.213% | |
| 2026-06-08 | 33.00 | 33.00 | 32.40 | 32.52 | -1.335% | 17,217 | +2.645% | |
| 2026-06-05 | 32.43 | 33.28 | 32.43 | 32.96 | +1.634% | 32,206 | +1.274% | |
| 2026-06-04 | 32.45 | 32.85 | 32.08 | 32.43 | +1.154% | 23,885 | +2.929% | |
| 2026-06-03 | 32.54 | 32.90 | 32.00 | 32.06 | -1.626% | 22,247 | +4.117% | |
| 2026-06-02 | 32.37 | 32.70 | 32.28 | 32.59 | +0.680% | 23,536 | +2.424% | |
| 2026-06-01 | 32.58 | 32.66 | 32.17 | 32.37 | -0.461% | 34,492 | +3.120% | |
| 2026-05-29 | 32.47 | 32.76 | 32.39 | 32.52 | -0.184% | 38,969 | +2.645% | |
| 2026-05-28 | 32.38 | 32.84 | 32.30 | 32.58 | +0.618% | 28,485 | +2.455% | |
| 2026-05-27 | 32.48 | 32.76 | 32.23 | 32.38 | -0.308% | 46,674 | +3.088% | |
| 2026-05-26 | 32.50 | 32.64 | 32.21 | 32.48 | +0.123% | 66,417 | +2.771% | |
| 2026-05-22 | 32.22 | 32.51 | 32.10 | 32.44 | +0.340% | 52,031 | +2.898% | |
| 2026-05-21 | 31.82 | 32.48 | 31.63 | 32.33 | +1.126% | 43,576 | +3.248% | |
| 2026-05-20 | 31.80 | 32.45 | 31.62 | 31.97 | +0.377% | 50,665 | +4.410% | |
| 2026-05-19 | 31.83 | 32.37 | 31.55 | 31.85 | +0.220% | 38,595 | +4.804% | |
| 2026-05-18 | 31.40 | 31.97 | 31.40 | 31.78 | +1.404% | 33,372 | +5.035% | |
| 2026-05-15 | 32.05 | 32.05 | 31.25 | 31.34 | -2.398% | 42,486 | +6.509% | Div $0.320 |
| 2026-05-14 | 32.37 | 32.37 | 32.07 | 32.11 | -0.803% | 27,248 | +3.955% | |
| 2026-05-13 | 32.67 | 32.84 | 32.18 | 32.37 | -1.431% | 51,527 | +3.120% | |
| 2026-05-12 | 32.16 | 32.90 | 32.05 | 32.84 | +2.114% | 82,628 | +1.644% | |
| 2026-05-11 | 32.05 | 32.38 | 32.04 | 32.16 | +0.375% | 42,696 | +3.794% | |
| 2026-05-08 | 31.95 | 32.04 | 31.71 | 32.04 | +1.136% | 18,055 | +4.182% | |
| 2026-05-07 | 31.90 | 32.14 | 31.55 | 31.68 | -0.690% | 17,481 | +5.366% | |
| 2026-05-06 | 31.69 | 31.98 | 31.20 | 31.90 | +1.560% | 72,048 | +4.639% | |
| 2026-05-05 | 31.55 | 31.68 | 31.32 | 31.41 | +0.384% | 30,197 | +6.272% | |
| 2026-05-04 | 31.26 | 31.60 | 31.00 | 31.29 | +0.305% | 35,110 | +6.679% | |
| 2026-05-01 | 31.54 | 31.59 | 31.09 | 31.20 | -0.367% | 48,245 | +7.004% | |
| 2026-04-30 | 31.40 | 31.75 | 30.94 | 31.31 | -0.318% | 43,968 | +6.611% | |
| 2026-04-29 | 31.43 | 31.43 | 30.89 | 31.41 | -0.601% | 70,087 | +6.272% | |
| 2026-04-28 | 31.85 | 31.91 | 31.50 | 31.60 | -0.221% | 37,998 | +5.633% | |
| 2026-04-27 | 32.02 | 32.39 | 31.50 | 31.67 | -1.247% | 51,156 | +5.399% | |
| 2026-04-24 | 32.15 | 32.42 | 31.95 | 32.07 | -0.249% | 43,081 | +4.085% | |
| 2026-04-23 | 31.86 | 32.47 | 31.86 | 32.15 | +0.942% | 22,205 | +3.826% | |
| 2026-04-22 | 31.96 | 32.48 | 31.84 | 31.85 | -0.344% | 30,894 | +4.804% | |
| 2026-04-21 | 32.58 | 32.60 | 31.96 | 31.96 | -1.903% | 37,760 | +4.443% | |
| 2026-04-20 | 32.56 | 33.00 | 32.21 | 32.58 | +0.401% | 35,672 | +2.455% | |
| 2026-04-17 | 32.72 | 32.77 | 32.25 | 32.45 | +0.185% | 57,130 | +2.866% | |
| 2026-04-16 | 32.02 | 32.54 | 31.75 | 32.39 | +0.872% | 58,982 | +3.056% | |
| 2026-04-15 | 32.81 | 33.01 | 32.04 | 32.11 | -1.654% | 44,884 | +3.955% | |
| 2026-04-14 | 32.64 | 33.34 | 32.50 | 32.65 | +0.803% | 48,825 | +2.236% | |
| 2026-04-13 | 33.36 | 33.36 | 32.26 | 32.39 | -2.616% | 53,948 | +3.056% | |
| 2026-04-10 | 32.70 | 33.56 | 32.36 | 33.26 | +1.650% | 75,597 | +0.361% | |
| 2026-04-09 | 32.44 | 32.75 | 32.16 | 32.72 | +1.144% | 33,765 | +2.017% | |
| 2026-04-08 | 32.03 | 32.44 | 31.90 | 32.35 | +1.506% | 41,800 | +3.184% | |
| 2026-04-07 | 32.15 | 32.21 | 31.81 | 31.87 | -0.562% | 24,782 | +4.738% | |
| 2026-04-06 | 32.08 | 32.45 | 31.92 | 32.05 | -0.435% | 21,069 | +4.150% | |
| 2026-04-02 | 32.10 | 32.45 | 32.08 | 32.19 | -0.371% | 18,139 | +3.697% | |
| 2026-04-01 | 32.04 | 32.41 | 31.70 | 32.31 | +1.444% | 29,139 | +3.312% | |
| 2026-03-31 | 32.59 | 32.74 | 31.70 | 31.85 | -1.970% | 76,237 | +4.804% | |
| 2026-03-30 | 32.06 | 32.59 | 31.98 | 32.49 | +1.341% | 58,752 | +2.739% | |
| 2026-03-27 | 32.25 | 32.71 | 31.89 | 32.06 | -0.342% | 102,826 | +4.117% | |
| 2026-03-26 | 31.59 | 32.21 | 31.46 | 32.17 | +1.515% | 47,473 | +3.761% | |
| 2026-03-25 | 31.56 | 31.86 | 31.18 | 31.69 | +0.795% | 69,455 | +5.333% | |
| 2026-03-24 | 31.45 | 32.25 | 31.25 | 31.44 | -0.032% | 74,764 | +6.170% | |
| 2026-03-23 | 30.79 | 31.88 | 30.50 | 31.45 | +3.115% | 81,195 | +6.137% | |
| 2026-03-20 | 31.57 | 31.60 | 30.50 | 30.50 | -3.466% | 1,217,295 | +9.443% | |
| 2026-03-19 | 30.81 | 31.78 | 30.65 | 31.59 | +2.349% | 102,791 | +5.650% | |
| 2026-03-18 | 31.52 | 31.75 | 30.75 | 30.87 | -2.464% | 107,262 | +8.131% | |
| 2026-03-17 | 32.02 | 32.49 | 31.40 | 31.65 | -0.877% | 106,245 | +5.466% | |
| 2026-03-16 | 32.85 | 32.87 | 31.59 | 31.93 | -2.414% | 96,215 | +4.541% | |
| 2026-03-13 | 32.46 | 32.85 | 32.10 | 32.72 | +1.019% | 86,076 | +2.017% | |
| 2026-03-12 | 31.97 | 32.71 | 31.85 | 32.39 | +0.590% | 103,932 | +3.056% | |
| 2026-03-11 | 32.50 | 32.56 | 31.54 | 32.20 | -1.045% | 135,100 | +3.665% | |
| 2026-03-10 | 33.54 | 33.88 | 32.48 | 32.54 | -3.728% | 94,126 | +2.581% | |
| 2026-03-09 | 33.20 | 33.96 | 33.20 | 33.80 | +0.208% | 22,327 | -1.243% | |
| 2026-03-06 | 33.49 | 33.97 | 33.01 | 33.73 | +0.030% | 23,658 | -1.038% | |
| 2026-03-05 | 34.01 | 34.18 | 33.56 | 33.72 | -1.691% | 28,328 | -1.008% | |
| 2026-03-04 | 33.63 | 34.52 | 33.63 | 34.30 | +1.449% | 15,395 | -2.682% | |
| 2026-03-03 | 33.80 | 34.15 | 33.06 | 33.81 | +0.089% | 32,909 | -1.272% | |
| 2026-03-02 | 33.89 | 34.75 | 33.72 | 33.78 | -0.295% | 26,891 | -1.184% | |
| 2026-02-27 | 33.95 | 34.73 | 33.86 | 33.88 | -0.499% | 19,460 | -1.476% | |
| 2026-02-26 | 34.80 | 34.80 | 33.92 | 34.05 | -2.043% | 17,272 | -1.968% | |
| 2026-02-25 | 34.48 | 34.80 | 33.50 | 34.76 | +2.932% | 35,932 | -3.970% | |
| 2026-02-24 | 34.00 | 34.23 | 33.51 | 33.77 | -0.822% | 32,315 | -1.155% | |
| 2026-02-23 | 34.42 | 34.90 | 33.53 | 34.05 | +2.130% | 53,161 | -1.968% | |
| 2026-02-20 | 33.03 | 33.60 | 33.00 | 33.34 | +0.452% | 35,669 | +0.120% | |
| 2026-02-19 | 33.02 | 33.41 | 32.92 | 33.19 | -0.060% | 29,908 | +0.572% | |
| 2026-02-18 | 33.70 | 33.80 | 33.06 | 33.21 | -1.013% | 31,152 | +0.512% | |
| 2026-02-17 | 33.80 | 33.98 | 33.22 | 33.55 | -0.563% | 26,827 | -0.507% | |
| 2026-02-13 | 32.85 | 33.76 | 32.85 | 33.74 | +1.535% | 24,558 | -1.067% | Div $0.314 |
| 2026-02-12 | 33.13 | 33.46 | 33.02 | 33.23 | +0.393% | 32,587 | +0.451% | |
| 2026-02-11 | 33.16 | 33.26 | 32.56 | 33.10 | -0.181% | 23,227 | +0.846% | |
| 2026-02-10 | 33.35 | 33.49 | 33.04 | 33.16 | +0.333% | 31,973 | +0.663% | |
| 2026-02-09 | 32.30 | 33.26 | 32.03 | 33.05 | +2.290% | 65,584 | +0.998% | |
| 2026-02-06 | 33.37 | 33.44 | 32.31 | 32.31 | -3.089% | 24,857 | +3.312% | |
| 2026-02-05 | 33.12 | 33.54 | 33.12 | 33.34 | +0.634% | 46,667 | +0.120% | |
| 2026-02-04 | 33.28 | 33.38 | 32.85 | 33.13 | -0.481% | 75,321 | +0.755% | |
| 2026-02-03 | 33.02 | 33.55 | 33.02 | 33.29 | +0.604% | 45,514 | +0.270% | |
| 2026-02-02 | 33.36 | 33.69 | 32.89 | 33.09 | -0.809% | 39,276 | +0.876% | |
| 2026-01-30 | 33.09 | 33.55 | 32.87 | 33.36 | +0.437% | 19,001 | +0.060% | |
| 2026-01-29 | 32.90 | 33.53 | 32.81 | 33.22 | +0.804% | 30,765 | +0.497% | |
| 2026-01-28 | 33.41 | 33.41 | 32.87 | 32.95 | -1.347% | 22,297 | +1.305% | |
| 2026-01-27 | 32.99 | 33.55 | 32.86 | 33.40 | +1.212% | 19,933 | -0.060% | |
| 2026-01-26 | 32.91 | 33.50 | 32.80 | 33.00 | -0.151% | 21,721 | +1.152% | |
| 2026-01-23 | 33.34 | 33.90 | 32.75 | 33.05 | -2.161% | 21,103 | +0.998% | |
| 2026-01-22 | 32.83 | 34.06 | 32.83 | 33.78 | +2.894% | 29,872 | -1.184% | |
| 2026-01-21 | 33.59 | 33.62 | 32.64 | 32.83 | +0.061% | 26,093 | +1.675% | |
| 2026-01-20 | 34.04 | 34.11 | 32.81 | 32.81 | -3.783% | 24,708 | +1.737% | |
| 2026-01-16 | 33.61 | 34.10 | 33.35 | 34.10 | +1.761% | 29,090 | -2.111% | |
| 2026-01-15 | 33.24 | 33.63 | 33.15 | 33.51 | +0.420% | 28,419 | -0.388% | |
| 2026-01-14 | 32.00 | 33.56 | 32.00 | 33.37 | +3.217% | 39,926 | +0.030% | |
| 2026-01-13 | 32.22 | 32.42 | 31.62 | 32.33 | +0.279% | 11,429 | +3.248% | |
| 2026-01-12 | 31.92 | 32.64 | 31.92 | 32.24 | +0.530% | 15,892 | +3.536% | |
| 2026-01-09 | 32.41 | 32.41 | 31.55 | 32.07 | -0.835% | 31,853 | +4.085% | |
| 2026-01-08 | 32.00 | 32.50 | 31.92 | 32.34 | +1.063% | 60,235 | +3.216% | |
| 2026-01-07 | 31.64 | 32.15 | 31.20 | 32.00 | +1.733% | 25,632 | +4.313% | |
| 2026-01-06 | 31.27 | 32.01 | 31.15 | 31.45 | +0.367% | 37,615 | +6.120% | |
| 2026-01-05 | 31.49 | 31.64 | 31.12 | 31.34 | -0.255% | 18,648 | +6.509% | |
| 2026-01-02 | 31.67 | 31.70 | 31.25 | 31.42 | -0.601% | 15,030 | +6.238% | |
| 2025-12-31 | 31.83 | 31.83 | 31.33 | 31.61 | -0.504% | 22,268 | +5.599% | |
| 2025-12-30 | 31.72 | 32.05 | 31.50 | 31.77 | +0.268% | 26,206 | +5.068% | |
| 2025-12-29 | 31.89 | 32.28 | 31.55 | 31.68 | -0.283% | 36,267 | +5.350% | |
| 2025-12-26 | 32.02 | 32.02 | 31.51 | 31.77 | -0.267% | 17,283 | +5.051% | |
| 2025-12-24 | 31.76 | 31.95 | 31.51 | 31.86 | +0.189% | 10,009 | +4.771% | |
| 2025-12-23 | 32.09 | 32.34 | 31.80 | 31.80 | -0.563% | 21,519 | +4.969% | |
| 2025-12-22 | 31.75 | 32.44 | 31.55 | 31.98 | +0.851% | 20,939 | +4.378% | |
| 2025-12-19 | 32.42 | 32.47 | 31.60 | 31.71 | -2.371% | 116,078 | +5.266% | |
| 2025-12-18 | 32.31 | 32.59 | 31.90 | 32.48 | +0.682% | 14,521 | +2.771% | |
| 2025-12-17 | 32.15 | 32.55 | 32.12 | 32.26 | +0.280% | 21,772 | +3.472% | |
| 2025-12-16 | 32.29 | 32.33 | 32.00 | 32.17 | +0.062% | 13,458 | +3.761% | |
| 2025-12-15 | 32.09 | 32.40 | 31.79 | 32.15 | +0.579% | 21,234 | +3.826% | |
| 2025-12-12 | 31.80 | 32.37 | 31.80 | 31.96 | +0.424% | 12,961 | +4.427% | |
| 2025-12-11 | 31.45 | 31.98 | 31.26 | 31.83 | +1.823% | 23,493 | +4.870% | |
| 2025-12-10 | 31.20 | 31.76 | 31.20 | 31.26 | +0.224% | 36,506 | +6.782% | |
| 2025-12-09 | 30.94 | 31.60 | 30.94 | 31.19 | +0.939% | 26,194 | +7.021% | |
| 2025-12-08 | 31.54 | 31.57 | 30.90 | 30.90 | -2.091% | 29,473 | +8.026% | |
| 2025-12-05 | 31.12 | 31.70 | 30.89 | 31.56 | +1.577% | 27,083 | +5.767% | |
| 2025-12-04 | 31.03 | 31.38 | 30.94 | 31.07 | -0.385% | 49,759 | +7.435% | |
| 2025-12-03 | 30.89 | 31.35 | 30.89 | 31.19 | +1.004% | 22,957 | +7.021% | |
| 2025-12-02 | 31.30 | 31.55 | 30.75 | 30.88 | -1.468% | 19,898 | +8.096% | |
| 2025-12-01 | 31.25 | 31.76 | 31.16 | 31.34 | -0.508% | 21,962 | +6.509% | |
| 2025-11-28 | 31.41 | 31.69 | 31.26 | 31.50 | -0.095% | 15,383 | +5.968% | |
| 2025-11-26 | 31.71 | 32.09 | 31.46 | 31.53 | 0.000% | 15,908 | +5.867% | |
| 2025-11-25 | 31.25 | 31.69 | 31.20 | 31.53 | +1.317% | 20,761 | +5.867% | |
| 2025-11-24 | 31.60 | 31.67 | 30.91 | 31.12 | -0.923% | 64,506 | +7.262% | |
| 2025-11-21 | 31.18 | 31.90 | 31.18 | 31.41 | +0.705% | 18,038 | +6.272% | |
| 2025-11-20 | 31.26 | 31.69 | 31.00 | 31.19 | +0.193% | 19,616 | +7.021% | |
| 2025-11-19 | 31.70 | 31.70 | 31.12 | 31.13 | -1.519% | 23,382 | +7.228% | |
| 2025-11-18 | 31.91 | 31.91 | 31.46 | 31.61 | -0.535% | 14,961 | +5.599% | |
| 2025-11-17 | 32.29 | 32.43 | 31.75 | 31.78 | -1.151% | 14,072 | +5.035% | |
| 2025-11-14 | 32.20 | 32.33 | 31.85 | 32.15 | -0.833% | 16,357 | +3.826% | Div $0.314 |
| 2025-11-13 | 32.40 | 32.67 | 32.18 | 32.42 | +0.062% | 21,324 | +2.961% | |
| 2025-11-12 | 32.55 | 32.81 | 32.31 | 32.40 | -0.062% | 10,467 | +3.025% | |
| 2025-11-11 | 32.66 | 32.69 | 32.36 | 32.42 | -0.092% | 21,083 | +2.961% | |
| 2025-11-10 | 32.93 | 32.93 | 32.33 | 32.45 | -2.230% | 22,650 | +2.866% | |
| 2025-11-07 | 32.30 | 33.25 | 32.26 | 33.19 | +2.438% | 50,288 | +0.572% | |
| 2025-11-06 | 32.50 | 33.07 | 32.40 | 32.40 | -0.338% | 18,648 | +3.025% | |
| 2025-11-05 | 32.20 | 32.90 | 32.19 | 32.51 | +0.092% | 65,306 | +2.676% | |
| 2025-11-04 | 32.31 | 32.50 | 32.00 | 32.48 | +1.310% | 13,896 | +2.771% | |
| 2025-11-03 | 32.30 | 32.36 | 31.99 | 32.06 | -0.527% | 15,155 | +4.117% | |
| 2025-10-31 | 32.23 | 32.51 | 32.11 | 32.23 | -0.248% | 10,714 | +3.568% | |
| 2025-10-30 | 32.47 | 32.63 | 31.83 | 32.31 | -0.493% | 19,572 | +3.312% | |
| 2025-10-29 | 33.93 | 33.93 | 32.20 | 32.47 | -4.303% | 30,529 | +2.803% | |
| 2025-10-28 | 33.60 | 33.97 | 33.17 | 33.93 | +0.967% | 21,127 | -1.621% | |
| 2025-10-27 | 33.44 | 33.79 | 33.26 | 33.60 | +0.704% | 18,052 | -0.670% | |
| 2025-10-24 | 33.45 | 33.69 | 33.22 | 33.37 | -0.045% | 11,896 | +0.030% | |
| 2025-10-23 | 33.65 | 33.74 | 33.00 | 33.38 | -0.432% | 30,279 | -0.015% | |
| 2025-10-22 | 33.18 | 33.79 | 33.00 | 33.53 | +1.116% | 22,345 | -0.447% | |
| 2025-10-21 | 33.74 | 33.94 | 32.88 | 33.16 | -2.183% | 19,351 | +0.663% | |
| 2025-10-20 | 33.55 | 33.91 | 33.51 | 33.90 | +1.013% | 10,447 | -1.534% | |
| 2025-10-17 | 33.70 | 33.81 | 33.32 | 33.56 | +0.179% | 19,798 | -0.536% | |
| 2025-10-16 | 33.25 | 33.67 | 33.22 | 33.50 | +0.601% | 22,593 | -0.358% | |
| 2025-10-15 | 32.85 | 33.30 | 32.83 | 33.30 | +2.085% | 12,925 | +0.240% | |
| 2025-10-14 | 32.68 | 32.95 | 32.56 | 32.62 | -0.306% | 12,495 | +2.330% | |
| 2025-10-13 | 33.57 | 33.70 | 32.59 | 32.72 | -2.328% | 21,516 | +2.017% | |
| 2025-10-10 | 33.10 | 33.50 | 33.00 | 33.50 | +1.423% | 20,588 | -0.358% | |
| 2025-10-09 | 32.80 | 33.03 | 32.54 | 33.03 | +0.809% | 17,076 | +1.060% | |
| 2025-10-08 | 32.50 | 32.89 | 32.48 | 32.77 | -0.076% | 10,288 | +1.877% | |
| 2025-10-07 | 32.50 | 32.93 | 32.05 | 32.79 | +1.517% | 25,888 | +1.799% | |
| 2025-10-06 | 32.18 | 32.47 | 31.98 | 32.30 | +1.222% | 23,742 | +3.344% | |
| 2025-10-03 | 31.89 | 32.22 | 31.77 | 31.91 | -0.281% | 21,238 | +4.607% | |
| 2025-10-02 | 31.70 | 32.35 | 31.70 | 32.00 | +0.692% | 39,977 | +4.313% | |
| 2025-10-01 | 32.46 | 32.46 | 31.75 | 31.78 | -2.500% | 28,226 | +5.035% | |
| 2025-09-30 | 32.38 | 32.86 | 32.37 | 32.59 | +1.227% | 12,458 | +2.408% | |
| 2025-09-29 | 32.51 | 32.83 | 32.19 | 32.20 | -0.832% | 18,398 | +3.665% | |
| 2025-09-26 | 32.33 | 32.63 | 32.24 | 32.47 | +0.433% | 11,795 | +2.803% | |
| 2025-09-25 | 32.91 | 32.96 | 32.21 | 32.33 | -1.493% | 19,028 | +3.248% | |
| 2025-09-24 | 32.91 | 33.40 | 32.59 | 32.82 | -0.636% | 21,749 | +1.706% | |
| 2025-09-23 | 32.53 | 33.17 | 32.41 | 33.03 | +1.819% | 16,437 | +1.060% | |
| 2025-09-22 | 31.95 | 32.72 | 31.95 | 32.44 | +2.691% | 46,980 | +2.898% | |
| 2025-09-19 | 32.35 | 32.80 | 31.50 | 31.59 | -2.500% | 240,960 | +5.666% | |
| 2025-09-18 | 32.50 | 32.60 | 32.23 | 32.40 | +0.279% | 16,867 | +3.025% | |
| 2025-09-17 | 32.02 | 32.98 | 32.00 | 32.31 | +0.717% | 39,172 | +3.312% | |
| 2025-09-16 | 32.60 | 32.78 | 32.02 | 32.08 | -1.504% | 30,899 | +4.052% | |
| 2025-09-15 | 33.05 | 33.19 | 32.33 | 32.57 | -1.273% | 32,898 | +2.487% | |
| 2025-09-12 | 33.23 | 33.49 | 32.96 | 32.99 | -0.707% | 30,749 | +1.182% | |
| 2025-09-11 | 33.06 | 33.46 | 32.91 | 33.23 | +0.045% | 17,333 | +0.467% | |
| 2025-09-10 | 33.03 | 33.23 | 32.80 | 33.21 | +0.241% | 22,557 | +0.512% | |
| 2025-09-09 | 32.70 | 33.36 | 32.50 | 33.13 | +1.626% | 21,749 | +0.755% | |
| 2025-09-08 | 33.17 | 33.25 | 32.59 | 32.60 | -1.911% | 20,213 | +2.393% | |
| 2025-09-05 | 32.94 | 33.32 | 32.85 | 33.23 | +0.988% | 21,922 | +0.436% | |
| 2025-09-04 | 32.60 | 33.29 | 32.45 | 32.91 | +0.704% | 18,956 | +1.428% | |
| 2025-09-03 | 32.87 | 33.13 | 32.59 | 32.68 | -0.578% | 23,446 | +2.142% | |
| 2025-09-02 | 33.27 | 33.27 | 32.67 | 32.87 | -0.845% | 32,968 | +1.552% | |
| 2025-08-29 | 33.45 | 33.98 | 33.06 | 33.15 | -0.926% | 24,382 | +0.694% | |
| 2025-08-28 | 33.25 | 34.28 | 33.22 | 33.46 | +0.813% | 31,685 | -0.239% | |
| 2025-08-27 | 33.09 | 33.31 | 33.09 | 33.19 | +0.272% | 24,885 | +0.572% | |
| 2025-08-26 | 33.40 | 33.40 | 33.00 | 33.10 | -0.898% | 17,420 | +0.846% | |
| 2025-08-25 | 33.89 | 34.24 | 33.09 | 33.40 | -1.300% | 33,366 | -0.060% | |
| 2025-08-22 | 33.65 | 34.16 | 33.48 | 33.84 | +2.670% | 21,960 | -1.359% | |
| 2025-08-21 | 33.07 | 33.27 | 32.78 | 32.96 | -0.272% | 15,901 | +1.274% | |
| 2025-08-20 | 33.40 | 33.56 | 33.05 | 33.05 | -0.482% | 9,417 | +0.998% | |
| 2025-08-19 | 32.83 | 33.31 | 32.57 | 33.21 | +1.219% | 12,495 | +0.512% | |
| 2025-08-18 | 32.78 | 33.07 | 32.78 | 32.81 | +0.092% | 23,558 | +1.737% | |
| 2025-08-15 | 32.94 | 33.23 | 32.46 | 32.78 | -1.621% | 70,772 | +1.830% | Div $0.307 |
| 2025-08-14 | 33.80 | 33.80 | 33.27 | 33.32 | -1.595% | 23,341 | +0.180% | |
| 2025-08-13 | 33.80 | 34.22 | 33.65 | 33.86 | -0.558% | 28,979 | -1.418% | |
| 2025-08-12 | 33.62 | 34.33 | 33.50 | 34.05 | +0.979% | 24,577 | -1.968% | |
| 2025-08-11 | 33.57 | 33.82 | 33.31 | 33.72 | +0.417% | 26,509 | -1.008% | |
| 2025-08-08 | 33.90 | 33.90 | 33.11 | 33.58 | +1.145% | 21,694 | -0.596% | |
| 2025-08-07 | 33.49 | 33.61 | 33.19 | 33.20 | +0.090% | 44,440 | +0.542% | |
| 2025-08-06 | 33.00 | 33.98 | 33.00 | 33.17 | -0.090% | 31,972 | +0.633% | |
| 2025-08-05 | 32.96 | 33.95 | 32.55 | 33.20 | +1.189% | 65,456 | +0.542% | |
| 2025-08-04 | 32.94 | 33.50 | 32.81 | 32.81 | -0.030% | 19,860 | +1.737% | |
| 2025-08-01 | 32.80 | 33.23 | 32.80 | 32.82 | +0.521% | 19,990 | +1.706% | |
| 2025-07-31 | 33.01 | 33.13 | 32.65 | 32.65 | -1.419% | 31,817 | +2.236% | |
| 2025-07-30 | 32.71 | 33.79 | 32.71 | 33.12 | +1.845% | 39,088 | +0.785% | |
| 2025-07-29 | 32.35 | 32.86 | 32.25 | 32.52 | +0.494% | 30,203 | +2.645% | |
| 2025-07-28 | 33.01 | 33.60 | 32.29 | 32.36 | -2.147% | 31,744 | +3.152% | |
| 2025-07-25 | 33.52 | 33.52 | 33.00 | 33.07 | -0.691% | 48,481 | +0.937% | |
| 2025-07-24 | 33.52 | 33.59 | 33.30 | 33.30 | -0.834% | 38,911 | +0.240% | |
| 2025-07-23 | 33.95 | 33.95 | 33.48 | 33.58 | -0.680% | 30,672 | -0.596% | |
| 2025-07-22 | 33.44 | 34.20 | 33.44 | 33.81 | +0.895% | 27,945 | -1.272% | |
| 2025-07-21 | 33.43 | 34.03 | 33.25 | 33.51 | +0.691% | 23,017 | -0.388% | |
| 2025-07-18 | 33.40 | 33.67 | 33.28 | 33.28 | -0.359% | 28,807 | +0.300% | |
| 2025-07-17 | 33.36 | 33.53 | 33.30 | 33.40 | +0.090% | 26,888 | -0.060% | |
| 2025-07-16 | 33.62 | 33.70 | 33.37 | 33.37 | -0.388% | 24,218 | +0.030% | |
| 2025-07-15 | 34.38 | 34.38 | 33.50 | 33.50 | -1.989% | 49,706 | -0.358% | |
| 2025-07-14 | 33.75 | 34.37 | 33.60 | 34.18 | +1.696% | 19,230 | -2.341% | |
| 2025-07-11 | 33.70 | 33.93 | 33.43 | 33.61 | -0.356% | 26,126 | -0.684% | |
| 2025-07-10 | 33.66 | 34.07 | 33.55 | 33.73 | +0.507% | 31,192 | -1.038% | |
| 2025-07-09 | 33.71 | 34.02 | 33.39 | 33.56 | -0.445% | 16,539 | -0.536% | |
| 2025-07-08 | 33.35 | 33.84 | 33.35 | 33.71 | +0.642% | 24,179 | -0.979% | |
| 2025-07-07 | 33.79 | 33.81 | 33.42 | 33.49 | -0.814% | 38,165 | -0.343% | |
| 2025-07-03 | 33.97 | 34.18 | 33.45 | 33.77 | -0.118% | 13,908 | -1.155% | |
| 2025-07-02 | 33.50 | 34.05 | 33.50 | 33.81 | -0.442% | 14,669 | -1.272% | |
| 2025-07-01 | 33.60 | 34.30 | 33.50 | 33.96 | +1.192% | 17,054 | -1.708% | |
| 2025-06-30 | 33.61 | 33.97 | 33.30 | 33.56 | -0.445% | 22,509 | -0.536% | |
| 2025-06-27 | 33.62 | 34.49 | 33.58 | 33.71 | +0.747% | 45,888 | -0.979% | |
| 2025-06-26 | 33.41 | 33.62 | 32.99 | 33.46 | +0.480% | 37,683 | -0.239% | |
| 2025-06-25 | 33.58 | 34.16 | 33.21 | 33.30 | -1.596% | 17,793 | +0.240% | |
| 2025-06-24 | 34.25 | 34.38 | 33.69 | 33.84 | -1.110% | 19,858 | -1.359% | |
| 2025-06-23 | 33.23 | 34.22 | 33.23 | 34.22 | +2.979% | 24,166 | -2.455% | |
| 2025-06-20 | 33.52 | 34.06 | 32.85 | 33.23 | -0.598% | 112,764 | +0.451% | |
| 2025-06-18 | 33.49 | 33.99 | 33.36 | 33.43 | -0.328% | 26,939 | -0.150% | |
| 2025-06-17 | 33.22 | 34.14 | 33.10 | 33.54 | +0.690% | 23,359 | -0.477% | |
| 2025-06-16 | 33.84 | 33.84 | 33.19 | 33.31 | -0.893% | 27,623 | +0.210% | |
| 2025-06-13 | 34.46 | 34.57 | 33.61 | 33.61 | -2.777% | 27,301 | -0.684% | |
| 2025-06-12 | 34.60 | 34.88 | 34.22 | 34.57 | +0.377% | 13,362 | -3.442% | |
| 2025-06-11 | 34.57 | 34.77 | 34.23 | 34.44 | +0.613% | 18,781 | -3.078% | |
| 2025-06-10 | 33.86 | 34.37 | 33.43 | 34.23 | +1.936% | 25,114 | -2.483% | |
| 2025-06-09 | 32.99 | 33.72 | 32.75 | 33.58 | +1.511% | 24,955 | -0.596% | |
| 2025-06-06 | 33.35 | 33.69 | 33.00 | 33.08 | -0.661% | 26,804 | +0.907% | |
| 2025-06-05 | 33.93 | 34.20 | 33.10 | 33.30 | -1.275% | 38,045 | +0.240% | |
| 2025-06-04 | 34.40 | 34.40 | 33.70 | 33.73 | -1.733% | 27,258 | -1.038% | |
| 2025-06-03 | 34.31 | 34.40 | 34.06 | 34.33 | -0.044% | 11,178 | -2.753% | |
| 2025-06-02 | 34.45 | 34.68 | 34.00 | 34.34 | -0.435% | 35,256 | -2.796% | |
| 2025-05-30 | 34.20 | 34.53 | 34.20 | 34.49 | +1.501% | 13,019 | -3.218% | |
| 2025-05-29 | 33.59 | 34.70 | 33.50 | 33.98 | +0.681% | 33,278 | -1.766% | |
| 2025-05-28 | 34.32 | 34.36 | 33.75 | 33.75 | -2.060% | 20,287 | -1.096% | |
| 2025-05-27 | 34.26 | 34.55 | 33.97 | 34.46 | +1.353% | 20,580 | -3.134% | |
| 2025-05-23 | 33.95 | 34.09 | 33.61 | 34.00 | +0.265% | 22,063 | -1.824% | |
| 2025-05-22 | 34.34 | 34.34 | 33.67 | 33.91 | -0.993% | 18,970 | -1.563% | |
| 2025-05-21 | 34.30 | 34.30 | 33.64 | 34.25 | -0.696% | 19,389 | -2.540% | |
| 2025-05-20 | 34.00 | 34.55 | 34.00 | 34.49 | +1.159% | 21,880 | -3.218% | |
| 2025-05-19 | 33.84 | 34.26 | 33.79 | 34.09 | +0.516% | 54,472 | -2.097% | |
| 2025-05-16 | 33.26 | 34.20 | 33.26 | 33.92 | +1.284% | 29,301 | -1.592% | Div $0.307 |
| 2025-05-15 | 32.68 | 33.72 | 32.68 | 33.49 | +2.919% | 87,903 | -0.328% | |
| 2025-05-14 | 32.94 | 33.57 | 32.22 | 32.54 | -1.124% | 42,582 | +2.581% | |
| 2025-05-13 | 33.60 | 33.88 | 32.65 | 32.91 | -1.703% | 46,196 | +1.428% | |
| 2025-05-12 | 34.70 | 34.92 | 33.48 | 33.48 | -2.957% | 71,280 | -0.299% | |
| 2025-05-09 | 34.25 | 35.03 | 33.58 | 34.50 | +0.087% | 31,686 | -3.246% | |
| 2025-05-08 | 34.23 | 34.87 | 34.19 | 34.47 | +0.613% | 25,290 | -3.162% | |
| 2025-05-07 | 35.34 | 35.37 | 34.23 | 34.26 | -2.058% | 30,036 | -2.569% | |
| 2025-05-06 | 34.79 | 35.33 | 34.26 | 34.98 | +2.072% | 13,800 | -4.574% | |
| 2025-05-05 | 34.54 | 34.54 | 34.01 | 34.27 | -1.097% | 21,728 | -2.597% | |
| 2025-05-02 | 35.33 | 35.33 | 34.07 | 34.65 | -2.119% | 27,121 | -3.665% | |
| 2025-05-01 | 35.63 | 36.19 | 35.36 | 35.40 | -0.338% | 61,284 | -5.706% | |
| 2025-04-30 | 34.96 | 35.99 | 34.16 | 35.52 | +1.747% | 52,421 | -6.025% | |
| 2025-04-29 | 34.06 | 35.15 | 33.65 | 34.91 | 0.000% | 36,088 | -4.383% |