ATLO
AMES National Corp
stockNASDAQ
Market OpenOct 21, 2026 10:42:58 AM EDT
32.67USD+1.177%(+0.38)2,951
ATLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 32.68 | 32.76 | 32.67 | 32.67 | +1.177% | 2,951 | 0.000% | |
| 2026-10-20 | 32.40 | 33.05 | 32.24 | 32.29 | -0.062% | 18,740 | +1.177% | |
| 2026-10-19 | 32.50 | 33.26 | 32.07 | 32.31 | +0.435% | 22,036 | +1.114% | |
| 2026-10-16 | 32.14 | 32.50 | 31.91 | 32.17 | +0.062% | 11,142 | +1.554% | |
| 2026-10-15 | 31.97 | 32.49 | 31.82 | 32.15 | +0.942% | 15,747 | +1.617% | |
| 2026-10-14 | 31.50 | 31.95 | 30.69 | 31.85 | -0.157% | 26,208 | +2.575% | |
| 2026-10-13 | 31.93 | 32.10 | 31.44 | 31.90 | +0.220% | 16,940 | +2.414% | |
| 2026-10-12 | 31.45 | 31.98 | 31.45 | 31.83 | +1.176% | 15,950 | +2.639% | |
| 2026-10-09 | 31.77 | 32.00 | 31.42 | 31.46 | -1.626% | 12,428 | +3.846% | |
| 2026-10-08 | 31.99 | 32.33 | 31.60 | 31.98 | +0.282% | 16,627 | +2.158% | |
| 2026-10-07 | 32.03 | 32.20 | 31.70 | 31.89 | -1.178% | 14,991 | +2.446% | |
| 2026-10-06 | 32.10 | 32.30 | 32.02 | 32.27 | +0.907% | 15,095 | +1.240% | |
| 2026-10-05 | 32.17 | 32.50 | 31.70 | 31.98 | -1.174% | 26,468 | +2.158% | |
| 2026-10-02 | 31.91 | 32.55 | 31.38 | 32.36 | +1.986% | 20,133 | +0.958% | |
| 2026-10-01 | 31.05 | 31.91 | 31.05 | 31.73 | +1.115% | 18,536 | +2.962% | |
| 2026-09-30 | 31.39 | 31.70 | 31.12 | 31.38 | -0.853% | 18,595 | +4.111% | |
| 2026-09-29 | 31.89 | 31.91 | 31.37 | 31.65 | -0.440% | 14,027 | +3.223% | |
| 2026-09-28 | 31.82 | 31.98 | 31.34 | 31.79 | -0.094% | 15,923 | +2.768% | |
| 2026-09-25 | 31.56 | 32.13 | 31.56 | 31.82 | +0.031% | 22,808 | +2.671% | |
| 2026-09-24 | 31.25 | 31.81 | 31.14 | 31.81 | +2.316% | 12,668 | +2.704% | |
| 2026-09-23 | 31.92 | 32.03 | 31.08 | 31.09 | -2.995% | 16,826 | +5.082% | |
| 2026-09-22 | 32.18 | 32.38 | 31.58 | 32.05 | +0.094% | 22,630 | +1.934% | |
| 2026-09-21 | 31.79 | 32.31 | 31.79 | 32.02 | +0.345% | 22,717 | +2.030% | |
| 2026-09-18 | 32.08 | 32.31 | 31.78 | 31.91 | -1.238% | 54,749 | +2.382% | |
| 2026-09-17 | 32.38 | 32.64 | 32.11 | 32.31 | +0.560% | 15,723 | +1.114% | |
| 2026-09-16 | 32.63 | 32.80 | 31.75 | 32.13 | -2.102% | 34,892 | +1.681% | |
| 2026-09-15 | 32.45 | 32.82 | 32.06 | 32.82 | +1.140% | 37,523 | -0.457% | |
| 2026-09-14 | 32.49 | 32.86 | 32.16 | 32.45 | -0.123% | 26,489 | +0.678% | |
| 2026-09-11 | 32.49 | 32.62 | 31.50 | 32.49 | +0.464% | 21,407 | +0.554% | |
| 2026-09-10 | 31.70 | 32.49 | 31.70 | 32.34 | +1.634% | 40,885 | +1.020% | |
| 2026-09-09 | 32.28 | 32.33 | 31.68 | 31.82 | -1.486% | 43,091 | +2.671% | |
| 2026-09-08 | 32.30 | 32.50 | 31.89 | 32.30 | -0.432% | 67,398 | +1.146% | |
| 2026-09-04 | 31.91 | 32.53 | 31.91 | 32.44 | +1.217% | 16,252 | +0.709% | |
| 2026-09-03 | 31.89 | 32.18 | 31.89 | 32.05 | +0.945% | 17,759 | +1.934% | |
| 2026-09-02 | 31.26 | 32.02 | 30.81 | 31.75 | +1.665% | 51,228 | +2.898% | |
| 2026-09-01 | 31.28 | 31.54 | 30.69 | 31.23 | -0.826% | 41,942 | +4.611% | Div $0.240 |
| 2026-08-31 | 31.58 | 31.85 | 31.33 | 31.49 | -0.348% | 32,917 | +3.747% | |
| 2026-08-28 | 31.51 | 31.77 | 31.20 | 31.60 | +0.541% | 34,835 | +3.386% | |
| 2026-08-27 | 31.06 | 31.57 | 30.93 | 31.43 | +0.319% | 38,945 | +3.945% | |
| 2026-08-26 | 31.72 | 32.06 | 30.90 | 31.33 | -1.509% | 48,759 | +4.277% | |
| 2026-08-25 | 31.90 | 32.06 | 31.18 | 31.81 | -0.126% | 32,854 | +2.704% | |
| 2026-08-24 | 31.84 | 32.24 | 31.69 | 31.85 | +0.283% | 23,059 | +2.575% | |
| 2026-08-21 | 31.86 | 32.00 | 31.18 | 31.76 | +0.095% | 80,524 | +2.865% | |
| 2026-08-20 | 31.16 | 31.83 | 30.95 | 31.73 | +1.439% | 28,591 | +2.962% | |
| 2026-08-19 | 32.17 | 32.30 | 31.16 | 31.28 | -2.555% | 42,383 | +4.444% | |
| 2026-08-18 | 32.04 | 32.23 | 31.41 | 32.10 | +0.690% | 39,883 | +1.776% | |
| 2026-08-17 | 31.43 | 32.03 | 31.43 | 31.88 | +0.886% | 46,560 | +2.478% | |
| 2026-08-14 | 31.50 | 32.00 | 31.43 | 31.60 | -0.566% | 18,041 | +3.386% | |
| 2026-08-13 | 31.70 | 32.23 | 31.70 | 31.78 | +0.347% | 32,040 | +2.801% | |
| 2026-08-12 | 31.49 | 31.97 | 31.31 | 31.67 | +0.253% | 26,061 | +3.158% | |
| 2026-08-11 | 31.01 | 31.89 | 31.01 | 31.59 | +1.870% | 23,108 | +3.419% | |
| 2026-08-10 | 31.02 | 31.32 | 30.24 | 31.01 | -0.768% | 25,650 | +5.353% | |
| 2026-08-07 | 31.45 | 31.65 | 30.95 | 31.25 | -0.557% | 33,315 | +4.544% | |
| 2026-08-06 | 31.50 | 31.50 | 31.08 | 31.43 | +0.335% | 26,893 | +3.962% | |
| 2026-08-05 | 31.33 | 31.47 | 30.90 | 31.32 | +0.610% | 28,339 | +4.310% | |
| 2026-08-04 | 30.94 | 31.50 | 30.75 | 31.13 | +0.679% | 43,351 | +4.947% | |
| 2026-08-03 | 30.93 | 31.30 | 29.74 | 30.92 | +1.079% | 55,404 | +5.660% | |
| 2026-07-31 | 30.22 | 30.69 | 30.17 | 30.59 | +0.658% | 22,313 | +6.800% | |
| 2026-07-30 | 30.45 | 30.55 | 29.98 | 30.39 | -0.621% | 22,242 | +7.502% | |
| 2026-07-29 | 30.75 | 30.93 | 30.29 | 30.58 | -0.033% | 22,658 | +6.835% | |
| 2026-07-28 | 30.27 | 30.87 | 30.27 | 30.59 | +1.191% | 26,727 | +6.800% | |
| 2026-07-27 | 30.23 | 30.39 | 29.90 | 30.23 | +0.599% | 32,391 | +8.071% | |
| 2026-07-24 | 29.97 | 30.46 | 29.97 | 30.05 | +0.873% | 33,495 | +8.719% | |
| 2026-07-23 | 29.08 | 29.79 | 28.92 | 29.79 | +1.052% | 43,078 | +9.668% | |
| 2026-07-22 | 29.50 | 29.60 | 28.79 | 29.48 | -0.439% | 53,362 | +10.821% | |
| 2026-07-21 | 29.42 | 29.81 | 29.25 | 29.61 | +0.203% | 60,058 | +10.334% | |
| 2026-07-20 | 29.03 | 29.83 | 29.03 | 29.55 | -0.236% | 36,397 | +10.558% | |
| 2026-07-17 | 30.31 | 30.47 | 29.51 | 29.62 | -2.726% | 33,453 | +10.297% | |
| 2026-07-16 | 29.65 | 30.55 | 29.65 | 30.45 | +3.133% | 32,706 | +7.291% | |
| 2026-07-15 | 29.48 | 29.66 | 29.30 | 29.52 | +0.837% | 27,237 | +10.652% | |
| 2026-07-14 | 29.33 | 29.55 | 29.05 | 29.28 | +0.343% | 29,691 | +11.578% | |
| 2026-07-13 | 29.22 | 29.58 | 29.14 | 29.18 | -0.376% | 49,851 | +11.960% | |
| 2026-07-10 | 29.08 | 29.45 | 29.08 | 29.29 | +0.861% | 48,749 | +11.540% | |
| 2026-07-09 | 28.78 | 29.27 | 28.56 | 29.04 | +0.693% | 33,810 | +12.500% | |
| 2026-07-08 | 28.93 | 29.14 | 28.64 | 28.84 | -0.791% | 49,909 | +13.280% | |
| 2026-07-07 | 29.06 | 29.46 | 28.65 | 29.07 | +0.103% | 42,933 | +12.384% | |
| 2026-07-06 | 29.38 | 29.52 | 28.85 | 29.04 | -1.659% | 53,039 | +12.500% | |
| 2026-07-02 | 30.55 | 30.55 | 29.39 | 29.53 | -3.339% | 73,273 | +10.633% | |
| 2026-07-01 | 29.71 | 30.68 | 29.60 | 30.55 | +3.175% | 105,154 | +6.939% | |
| 2026-06-30 | 29.72 | 30.19 | 29.03 | 29.61 | -0.837% | 72,690 | +10.334% | |
| 2026-06-29 | 30.51 | 30.51 | 29.68 | 29.86 | -2.482% | 68,651 | +9.411% | |
| 2026-06-26 | 30.41 | 30.75 | 29.92 | 30.62 | +1.156% | 374,878 | +6.695% | |
| 2026-06-25 | 30.71 | 30.82 | 30.08 | 30.27 | -1.304% | 48,391 | +7.929% | |
| 2026-06-24 | 30.99 | 31.18 | 30.61 | 30.67 | -0.583% | 96,091 | +6.521% | |
| 2026-06-23 | 29.86 | 30.92 | 29.84 | 30.85 | +3.523% | 194,138 | +5.900% | |
| 2026-06-22 | 29.51 | 30.02 | 29.51 | 29.80 | +1.154% | 107,706 | +9.631% | |
| 2026-06-18 | 29.83 | 30.01 | 29.40 | 29.46 | -0.136% | 203,629 | +10.896% | |
| 2026-06-17 | 30.13 | 32.16 | 29.29 | 29.50 | -1.239% | 76,248 | +10.746% | |
| 2026-06-16 | 30.32 | 30.74 | 29.79 | 29.87 | -0.830% | 81,980 | +9.374% | |
| 2026-06-15 | 30.50 | 30.99 | 30.06 | 30.12 | -0.888% | 72,372 | +8.466% | |
| 2026-06-12 | 30.25 | 30.52 | 30.19 | 30.39 | +0.930% | 85,796 | +7.502% | |
| 2026-06-11 | 30.38 | 30.50 | 29.82 | 30.11 | -0.166% | 65,782 | +8.502% | |
| 2026-06-10 | 30.30 | 30.50 | 30.10 | 30.16 | +0.033% | 55,680 | +8.322% | |
| 2026-06-09 | 30.19 | 30.92 | 30.11 | 30.15 | +0.802% | 115,714 | +8.358% | |
| 2026-06-08 | 29.86 | 30.39 | 29.81 | 29.91 | +0.335% | 102,129 | +9.228% | |
| 2026-06-05 | 29.17 | 30.11 | 29.17 | 29.81 | +2.194% | 155,150 | +9.594% | |
| 2026-06-04 | 28.89 | 29.38 | 28.84 | 29.17 | +2.136% | 75,980 | +11.999% | |
| 2026-06-03 | 28.90 | 29.11 | 28.51 | 28.56 | -1.721% | 51,067 | +14.391% | |
| 2026-06-02 | 28.54 | 29.10 | 28.54 | 29.06 | +1.965% | 152,484 | +12.423% | |
| 2026-06-01 | 28.42 | 28.70 | 28.29 | 28.50 | -0.835% | 62,221 | +14.632% | Div $0.240 |
| 2026-05-29 | 28.71 | 29.01 | 28.65 | 28.74 | -0.035% | 57,513 | +13.674% | |
| 2026-05-28 | 28.65 | 28.77 | 28.50 | 28.75 | +0.174% | 34,380 | +13.635% | |
| 2026-05-27 | 28.91 | 29.00 | 28.59 | 28.70 | -0.347% | 34,465 | +13.833% | |
| 2026-05-26 | 28.85 | 29.22 | 28.58 | 28.80 | +0.035% | 42,272 | +13.438% | |
| 2026-05-22 | 28.99 | 29.30 | 28.66 | 28.79 | 0.000% | 62,667 | +13.477% | |
| 2026-05-21 | 28.24 | 28.86 | 28.09 | 28.79 | +1.624% | 78,416 | +13.477% | |
| 2026-05-20 | 27.85 | 28.58 | 27.85 | 28.33 | +1.687% | 44,836 | +15.319% | |
| 2026-05-19 | 28.00 | 28.00 | 27.71 | 27.86 | -0.179% | 63,301 | +17.265% | |
| 2026-05-18 | 27.67 | 28.14 | 27.60 | 27.91 | +1.454% | 80,065 | +17.055% | |
| 2026-05-15 | 27.76 | 28.20 | 27.38 | 27.51 | -1.256% | 59,168 | +18.757% | |
| 2026-05-14 | 27.91 | 28.60 | 27.71 | 27.86 | +0.433% | 53,804 | +17.265% | |
| 2026-05-13 | 27.80 | 28.32 | 27.66 | 27.74 | -0.466% | 51,860 | +17.772% | |
| 2026-05-12 | 28.14 | 28.14 | 27.51 | 27.87 | -0.571% | 53,838 | +17.223% | |
| 2026-05-11 | 28.90 | 29.02 | 27.99 | 28.03 | -2.027% | 58,996 | +16.554% | |
| 2026-05-08 | 28.63 | 28.85 | 28.45 | 28.61 | +0.035% | 84,349 | +14.191% | |
| 2026-05-07 | 28.63 | 28.93 | 28.55 | 28.60 | 0.000% | 60,669 | +14.231% | |
| 2026-05-06 | 28.61 | 29.00 | 28.56 | 28.60 | +0.421% | 40,754 | +14.231% | |
| 2026-05-05 | 28.28 | 28.85 | 28.28 | 28.48 | +0.814% | 49,019 | +14.712% | |
| 2026-05-04 | 28.86 | 29.13 | 28.15 | 28.25 | -2.283% | 64,715 | +15.646% | |
| 2026-05-01 | 28.38 | 29.05 | 27.90 | 28.91 | +2.590% | 109,289 | +13.006% | |
| 2026-04-30 | 27.95 | 28.68 | 27.72 | 28.18 | +0.643% | 45,448 | +15.933% | |
| 2026-04-29 | 28.51 | 28.79 | 27.71 | 28.00 | -2.132% | 69,151 | +16.679% | |
| 2026-04-28 | 28.14 | 28.74 | 28.14 | 28.61 | +1.960% | 160,156 | +14.191% | |
| 2026-04-27 | 28.03 | 28.41 | 27.89 | 28.06 | +0.036% | 45,834 | +16.429% | |
| 2026-04-24 | 28.15 | 28.52 | 28.02 | 28.05 | -0.426% | 40,746 | +16.471% | |
| 2026-04-23 | 28.30 | 28.45 | 28.04 | 28.17 | -0.142% | 63,711 | +15.974% | |
| 2026-04-22 | 28.28 | 28.45 | 28.02 | 28.21 | -0.071% | 51,639 | +15.810% | |
| 2026-04-21 | 28.57 | 28.75 | 28.17 | 28.23 | -1.190% | 63,155 | +15.728% | |
| 2026-04-20 | 28.66 | 29.00 | 28.50 | 28.57 | -0.314% | 76,480 | +14.351% | |
| 2026-04-17 | 28.66 | 28.95 | 28.63 | 28.66 | +1.093% | 75,330 | +13.992% | |
| 2026-04-16 | 28.51 | 28.79 | 28.25 | 28.35 | -0.839% | 75,846 | +15.238% | |
| 2026-04-15 | 28.72 | 29.00 | 28.25 | 28.59 | -0.660% | 65,805 | +14.271% | |
| 2026-04-14 | 29.06 | 29.06 | 28.62 | 28.78 | -0.622% | 71,332 | +13.516% | |
| 2026-04-13 | 29.25 | 29.40 | 28.95 | 28.96 | -1.160% | 61,853 | +12.811% | |
| 2026-04-10 | 29.70 | 29.70 | 29.02 | 29.30 | -1.047% | 71,671 | +11.502% | |
| 2026-04-09 | 28.94 | 29.71 | 28.94 | 29.61 | +2.156% | 104,090 | +10.334% | |
| 2026-04-08 | 29.00 | 29.39 | 28.70 | 28.98 | +1.666% | 75,499 | +12.713% | |
| 2026-04-07 | 28.51 | 28.63 | 28.41 | 28.51 | 0.000% | 59,916 | +14.591% | |
| 2026-04-06 | 28.35 | 28.57 | 28.35 | 28.51 | +0.529% | 36,605 | +14.591% | |
| 2026-04-02 | 28.26 | 28.50 | 28.07 | 28.36 | -0.176% | 68,629 | +15.197% | |
| 2026-04-01 | 28.36 | 28.75 | 28.23 | 28.41 | +0.673% | 58,350 | +14.995% | |
| 2026-03-31 | 27.96 | 28.44 | 27.90 | 28.22 | +1.474% | 47,313 | +15.769% | |
| 2026-03-30 | 27.70 | 27.88 | 27.61 | 27.81 | +0.724% | 45,590 | +17.476% | |
| 2026-03-27 | 27.51 | 27.86 | 27.33 | 27.61 | 0.000% | 36,940 | +18.327% | |
| 2026-03-26 | 27.43 | 27.76 | 27.43 | 27.61 | -0.072% | 43,924 | +18.327% | |
| 2026-03-25 | 27.86 | 27.86 | 27.41 | 27.63 | +0.072% | 26,704 | +18.241% | |
| 2026-03-24 | 27.31 | 27.76 | 27.31 | 27.61 | +0.840% | 88,280 | +18.327% | |
| 2026-03-23 | 27.25 | 27.69 | 27.25 | 27.38 | +2.547% | 77,520 | +19.321% | |
| 2026-03-20 | 26.94 | 27.41 | 26.69 | 26.70 | -1.148% | 70,471 | +22.360% | |
| 2026-03-19 | 26.10 | 27.18 | 26.04 | 27.01 | +2.778% | 37,798 | +20.955% | |
| 2026-03-18 | 26.62 | 27.27 | 26.14 | 26.28 | -1.977% | 52,894 | +24.315% | |
| 2026-03-17 | 27.16 | 27.32 | 26.81 | 26.81 | -0.575% | 35,818 | +21.858% | |
| 2026-03-16 | 26.91 | 27.35 | 26.81 | 26.96 | +1.182% | 50,959 | +21.157% | |
| 2026-03-13 | 26.77 | 27.46 | 26.49 | 26.65 | +0.038% | 35,196 | +22.589% | |
| 2026-03-12 | 26.30 | 26.80 | 26.08 | 26.64 | -0.150% | 43,305 | +22.635% | |
| 2026-03-11 | 26.69 | 27.02 | 26.39 | 26.68 | -0.485% | 27,130 | +22.451% | |
| 2026-03-10 | 26.58 | 27.18 | 26.56 | 26.81 | +0.525% | 33,576 | +21.858% | |
| 2026-03-09 | 26.44 | 27.01 | 25.95 | 26.67 | +0.131% | 49,001 | +22.497% | |
| 2026-03-06 | 26.50 | 26.74 | 26.21 | 26.64 | -0.985% | 42,711 | +22.658% | |
| 2026-03-05 | 27.10 | 27.27 | 26.77 | 26.90 | -1.429% | 32,669 | +21.450% | |
| 2026-03-04 | 27.23 | 27.43 | 26.90 | 27.29 | +1.224% | 37,533 | +19.714% | |
| 2026-03-03 | 26.86 | 27.21 | 26.50 | 26.96 | -0.919% | 43,371 | +21.180% | |
| 2026-03-02 | 26.64 | 27.50 | 26.60 | 27.21 | +0.740% | 41,946 | +20.066% | |
| 2026-02-27 | 27.27 | 27.78 | 26.90 | 27.01 | -2.702% | 40,226 | +20.955% | Div $0.240 |
| 2026-02-26 | 27.94 | 28.19 | 27.48 | 27.76 | 0.000% | 46,638 | +17.687% | |
| 2026-02-25 | 27.66 | 27.96 | 27.60 | 27.76 | +0.909% | 68,590 | +17.687% | |
| 2026-02-24 | 27.38 | 27.73 | 27.10 | 27.51 | +0.843% | 34,721 | +18.757% | |
| 2026-02-23 | 27.98 | 28.18 | 27.07 | 27.28 | -2.047% | 56,289 | +19.758% | |
| 2026-02-20 | 27.89 | 28.15 | 27.75 | 27.85 | -0.143% | 19,339 | +17.307% | |
| 2026-02-19 | 27.66 | 27.98 | 27.56 | 27.89 | +0.288% | 23,389 | +17.139% | |
| 2026-02-18 | 28.01 | 28.30 | 27.75 | 27.81 | -0.536% | 29,428 | +17.476% | |
| 2026-02-17 | 27.90 | 28.20 | 27.81 | 27.96 | +0.684% | 40,315 | +16.845% | |
| 2026-02-13 | 27.48 | 27.90 | 27.06 | 27.77 | +1.722% | 40,292 | +17.645% | |
| 2026-02-12 | 27.64 | 27.72 | 27.07 | 27.30 | -0.329% | 42,625 | +19.670% | |
| 2026-02-11 | 27.69 | 27.84 | 27.06 | 27.39 | -0.472% | 38,996 | +19.277% | |
| 2026-02-10 | 27.80 | 27.95 | 27.36 | 27.52 | -0.722% | 31,142 | +18.714% | |
| 2026-02-09 | 27.78 | 28.02 | 27.60 | 27.72 | -0.823% | 44,250 | +17.857% | |
| 2026-02-06 | 27.91 | 28.35 | 27.80 | 27.95 | +1.122% | 61,673 | +16.887% | |
| 2026-02-05 | 27.64 | 27.91 | 27.46 | 27.64 | +0.546% | 30,191 | +18.198% | |
| 2026-02-04 | 27.65 | 28.30 | 27.04 | 27.49 | +0.292% | 57,859 | +18.843% | |
| 2026-02-03 | 26.79 | 27.51 | 26.75 | 27.41 | +2.314% | 76,478 | +19.190% | |
| 2026-02-02 | 26.19 | 26.95 | 26.19 | 26.79 | +2.644% | 41,995 | +21.948% | |
| 2026-01-30 | 25.45 | 26.28 | 25.45 | 26.10 | +1.399% | 39,000 | +25.172% | |
| 2026-01-29 | 25.06 | 25.82 | 25.06 | 25.74 | +2.713% | 20,040 | +26.923% | |
| 2026-01-28 | 25.22 | 25.49 | 24.55 | 25.06 | -0.556% | 67,737 | +30.367% | |
| 2026-01-27 | 25.28 | 25.52 | 25.00 | 25.20 | -0.079% | 13,743 | +29.643% | |
| 2026-01-26 | 24.27 | 25.30 | 24.27 | 25.22 | +3.914% | 30,958 | +29.540% | |
| 2026-01-23 | 24.00 | 24.66 | 24.00 | 24.27 | -0.817% | 23,518 | +34.611% | |
| 2026-01-22 | 24.50 | 24.96 | 24.10 | 24.47 | -0.041% | 28,328 | +33.510% | |
| 2026-01-21 | 23.47 | 24.48 | 23.44 | 24.48 | +4.126% | 34,767 | +33.456% | |
| 2026-01-20 | 23.16 | 23.61 | 23.16 | 23.51 | -0.170% | 11,957 | +38.962% | |
| 2026-01-16 | 23.56 | 23.80 | 23.54 | 23.55 | -0.423% | 23,176 | +38.726% | |
| 2026-01-15 | 23.26 | 23.89 | 23.26 | 23.65 | +1.984% | 27,697 | +38.140% | |
| 2026-01-14 | 23.21 | 23.36 | 23.00 | 23.19 | +0.651% | 30,893 | +40.880% | |
| 2026-01-13 | 22.84 | 23.28 | 22.84 | 23.04 | 0.000% | 24,423 | +41.797% | |
| 2026-01-12 | 22.93 | 23.30 | 22.80 | 23.04 | -0.518% | 18,198 | +41.797% | |
| 2026-01-09 | 23.44 | 23.68 | 23.16 | 23.16 | -1.195% | 28,426 | +41.062% | |
| 2026-01-08 | 22.85 | 23.65 | 22.85 | 23.44 | +2.135% | 21,093 | +39.377% | |
| 2026-01-07 | 23.10 | 23.17 | 22.46 | 22.95 | -0.304% | 22,175 | +42.353% | |
| 2026-01-06 | 22.90 | 23.12 | 22.71 | 23.02 | 0.000% | 41,924 | +41.920% | |
| 2026-01-05 | 22.67 | 23.41 | 22.67 | 23.02 | +1.231% | 21,658 | +41.920% | |
| 2026-01-02 | 22.89 | 22.96 | 22.62 | 22.74 | -0.958% | 20,002 | +43.668% | |
| 2025-12-31 | 22.90 | 23.18 | 22.85 | 22.96 | +0.044% | 12,948 | +42.291% | |
| 2025-12-30 | 23.18 | 23.18 | 22.88 | 22.95 | -0.261% | 21,958 | +42.353% | |
| 2025-12-29 | 23.01 | 23.24 | 22.90 | 23.01 | -0.303% | 30,441 | +41.982% | |
| 2025-12-26 | 23.12 | 23.24 | 22.84 | 23.08 | 0.000% | 14,102 | +41.551% | |
| 2025-12-24 | 22.61 | 23.18 | 22.61 | 23.08 | +0.654% | 12,211 | +41.551% | |
| 2025-12-23 | 22.96 | 23.29 | 22.93 | 22.93 | -0.736% | 16,576 | +42.477% | |
| 2025-12-22 | 23.19 | 23.57 | 22.89 | 23.10 | -0.731% | 25,002 | +41.429% | |
| 2025-12-19 | 23.70 | 23.99 | 23.26 | 23.27 | -1.938% | 55,755 | +40.395% | |
| 2025-12-18 | 23.87 | 24.12 | 23.65 | 23.73 | +0.084% | 26,853 | +37.674% | |
| 2025-12-17 | 23.75 | 23.92 | 23.60 | 23.71 | -0.042% | 28,301 | +37.790% | |
| 2025-12-16 | 23.89 | 24.00 | 23.61 | 23.72 | -0.482% | 49,295 | +37.732% | |
| 2025-12-15 | 24.13 | 24.36 | 23.73 | 23.84 | -0.188% | 67,271 | +37.067% | |
| 2025-12-12 | 23.70 | 24.11 | 23.70 | 23.88 | +0.632% | 27,914 | +36.809% | |
| 2025-12-11 | 23.36 | 24.08 | 23.36 | 23.73 | +1.151% | 32,445 | +37.674% | |
| 2025-12-10 | 22.77 | 23.64 | 22.77 | 23.46 | +3.394% | 55,298 | +39.258% | |
| 2025-12-09 | 22.35 | 22.75 | 22.35 | 22.69 | +2.531% | 17,902 | +43.984% | |
| 2025-12-08 | 22.22 | 22.36 | 21.87 | 22.13 | +0.226% | 26,275 | +47.628% | |
| 2025-12-05 | 22.19 | 22.24 | 21.86 | 22.08 | -0.090% | 16,454 | +47.962% | |
| 2025-12-04 | 22.04 | 22.30 | 22.04 | 22.10 | +0.683% | 13,504 | +47.828% | |
| 2025-12-03 | 21.91 | 22.10 | 21.81 | 21.95 | +2.283% | 26,568 | +48.838% | |
| 2025-12-02 | 21.82 | 21.82 | 21.46 | 21.46 | -0.740% | 9,132 | +52.237% | |
| 2025-12-01 | 21.43 | 21.84 | 21.43 | 21.62 | -0.917% | 13,965 | +51.110% | Div $0.200 |
| 2025-11-28 | 21.95 | 21.95 | 21.73 | 21.82 | -0.183% | 8,424 | +49.725% | |
| 2025-11-26 | 21.70 | 21.90 | 21.69 | 21.86 | +0.506% | 18,495 | +49.451% | |
| 2025-11-25 | 21.50 | 21.87 | 21.43 | 21.75 | +1.541% | 29,313 | +50.207% | |
| 2025-11-24 | 21.50 | 21.50 | 21.30 | 21.42 | -0.186% | 11,487 | +52.521% | |
| 2025-11-21 | 20.94 | 21.50 | 20.80 | 21.46 | +2.434% | 26,341 | +52.237% | |
| 2025-11-20 | 20.95 | 21.25 | 20.91 | 20.95 | 0.000% | 12,296 | +55.943% | |
| 2025-11-19 | 21.26 | 21.26 | 20.94 | 20.95 | -0.143% | 12,760 | +55.943% | |
| 2025-11-18 | 20.80 | 21.39 | 20.51 | 20.98 | +0.383% | 14,965 | +55.720% | |
| 2025-11-17 | 21.25 | 21.40 | 20.82 | 20.90 | -2.473% | 18,765 | +56.316% | |
| 2025-11-14 | 21.14 | 21.44 | 21.02 | 21.43 | +0.516% | 20,066 | +52.450% | |
| 2025-11-13 | 21.21 | 21.47 | 21.15 | 21.32 | +0.212% | 12,397 | +53.236% | |
| 2025-11-12 | 21.25 | 21.30 | 21.16 | 21.27 | +0.306% | 15,704 | +53.561% | |
| 2025-11-11 | 21.26 | 21.26 | 21.04 | 21.21 | +0.307% | 5,048 | +54.031% | |
| 2025-11-10 | 21.17 | 21.18 | 21.14 | 21.14 | +0.261% | 3,467 | +54.505% | |
| 2025-11-07 | 21.15 | 21.20 | 21.09 | 21.09 | +0.095% | 6,884 | +54.908% | |
| 2025-11-06 | 21.35 | 21.46 | 20.97 | 21.07 | -1.358% | 27,746 | +55.055% | |
| 2025-11-05 | 20.86 | 21.36 | 20.86 | 21.36 | +2.397% | 11,910 | +52.949% | |
| 2025-11-04 | 20.86 | 21.11 | 20.82 | 20.86 | -0.667% | 31,017 | +56.616% | |
| 2025-11-03 | 20.80 | 21.14 | 20.80 | 21.00 | +0.671% | 12,669 | +55.571% | |
| 2025-10-31 | 20.74 | 20.98 | 20.65 | 20.86 | +0.096% | 11,223 | +56.616% | |
| 2025-10-30 | 20.90 | 21.04 | 20.69 | 20.84 | +0.385% | 18,710 | +56.766% | |
| 2025-10-29 | 21.30 | 21.46 | 20.67 | 20.76 | -2.945% | 45,195 | +57.370% | |
| 2025-10-28 | 21.06 | 21.48 | 20.95 | 21.39 | +1.615% | 13,976 | +52.735% | |
| 2025-10-27 | 20.83 | 21.09 | 20.83 | 21.05 | +1.056% | 49,944 | +55.202% | |
| 2025-10-24 | 20.92 | 21.00 | 20.70 | 20.83 | +0.531% | 45,327 | +56.841% | |
| 2025-10-23 | 21.00 | 21.00 | 20.64 | 20.72 | -1.192% | 10,566 | +57.674% | |
| 2025-10-22 | 20.38 | 20.98 | 20.35 | 20.97 | +2.593% | 69,374 | +55.794% | |
| 2025-10-21 | 20.48 | 20.69 | 20.25 | 20.44 | +0.789% | 42,844 | +59.834% | |
| 2025-10-20 | 19.80 | 20.29 | 19.68 | 20.28 | +3.417% | 37,660 | +61.095% | |
| 2025-10-17 | 19.68 | 19.95 | 19.56 | 19.61 | -0.356% | 10,471 | +66.599% | |
| 2025-10-16 | 19.85 | 19.97 | 19.58 | 19.68 | -2.041% | 9,546 | +66.006% | |
| 2025-10-15 | 20.25 | 20.34 | 20.09 | 20.09 | -0.790% | 7,193 | +62.618% | |
| 2025-10-14 | 19.69 | 20.36 | 19.69 | 20.25 | +2.170% | 11,899 | +61.333% | |
| 2025-10-13 | 19.84 | 19.87 | 19.66 | 19.82 | +0.558% | 6,612 | +64.834% | |
| 2025-10-10 | 20.02 | 20.35 | 19.70 | 19.71 | -1.548% | 13,320 | +65.753% | |
| 2025-10-09 | 20.05 | 20.23 | 19.92 | 20.02 | -0.398% | 12,658 | +63.187% | |
| 2025-10-08 | 20.02 | 20.30 | 20.02 | 20.10 | +0.199% | 11,797 | +62.537% | |
| 2025-10-07 | 20.22 | 20.32 | 20.02 | 20.06 | -0.348% | 22,913 | +62.861% | |
| 2025-10-06 | 20.12 | 20.27 | 19.98 | 20.13 | +0.449% | 21,913 | +62.295% | |
| 2025-10-03 | 19.99 | 20.20 | 19.99 | 20.04 | +0.602% | 11,880 | +63.024% | |
| 2025-10-02 | 20.03 | 20.30 | 19.75 | 19.92 | -0.896% | 9,325 | +64.006% | |
| 2025-10-01 | 20.12 | 20.18 | 20.00 | 20.10 | -0.593% | 13,711 | +62.537% | |
| 2025-09-30 | 20.43 | 20.43 | 19.97 | 20.22 | -0.394% | 23,403 | +61.573% | |
| 2025-09-29 | 20.42 | 20.62 | 20.21 | 20.30 | -0.539% | 16,054 | +60.936% | |
| 2025-09-26 | 20.50 | 20.78 | 20.39 | 20.41 | -0.730% | 20,753 | +60.069% | |
| 2025-09-25 | 20.64 | 20.75 | 20.56 | 20.56 | -0.484% | 13,407 | +58.901% | |
| 2025-09-24 | 20.75 | 20.77 | 20.52 | 20.66 | +0.048% | 9,738 | +58.132% | |
| 2025-09-23 | 20.65 | 20.89 | 20.62 | 20.65 | +0.194% | 13,329 | +58.208% | |
| 2025-09-22 | 20.62 | 20.71 | 20.57 | 20.61 | -0.483% | 9,227 | +58.515% | |
| 2025-09-19 | 20.61 | 20.73 | 20.49 | 20.71 | +0.291% | 43,546 | +57.750% | |
| 2025-09-18 | 20.50 | 20.77 | 20.49 | 20.65 | +1.126% | 18,304 | +58.208% | |
| 2025-09-17 | 20.57 | 20.70 | 20.30 | 20.42 | 0.000% | 31,446 | +59.990% | |
| 2025-09-16 | 20.54 | 20.61 | 20.26 | 20.42 | -0.874% | 38,138 | +59.990% | |
| 2025-09-15 | 20.72 | 20.72 | 20.50 | 20.60 | +0.488% | 22,405 | +58.592% | |
| 2025-09-12 | 20.56 | 20.68 | 20.32 | 20.50 | -0.966% | 8,921 | +59.366% | |
| 2025-09-11 | 20.38 | 20.75 | 20.28 | 20.70 | +2.071% | 8,543 | +57.826% | |
| 2025-09-10 | 20.21 | 20.31 | 20.15 | 20.28 | +0.198% | 12,915 | +61.095% | |
| 2025-09-09 | 20.21 | 20.40 | 20.00 | 20.24 | -0.148% | 19,365 | +61.413% | |
| 2025-09-08 | 20.11 | 20.27 | 20.02 | 20.27 | +0.546% | 6,693 | +61.174% | |
| 2025-09-05 | 20.19 | 20.23 | 19.75 | 20.16 | +0.299% | 9,418 | +62.054% | |
| 2025-09-04 | 19.80 | 20.10 | 19.80 | 20.10 | +2.499% | 6,107 | +62.537% | |
| 2025-09-03 | 19.60 | 19.98 | 19.60 | 19.61 | -0.859% | 16,273 | +66.599% | |
| 2025-09-02 | 19.77 | 20.20 | 19.67 | 19.78 | -1.001% | 24,913 | +65.167% | |
| 2025-08-29 | 19.80 | 20.10 | 19.75 | 19.98 | +0.301% | 14,392 | +63.514% | Div $0.200 |
| 2025-08-28 | 19.95 | 20.00 | 19.68 | 19.92 | -0.050% | 4,565 | +64.006% | |
| 2025-08-27 | 19.71 | 19.99 | 19.71 | 19.93 | +0.707% | 6,461 | +63.924% | |
| 2025-08-26 | 19.70 | 19.97 | 19.70 | 19.79 | +0.969% | 5,893 | +65.083% | |
| 2025-08-25 | 19.74 | 19.93 | 19.56 | 19.60 | -1.508% | 7,655 | +66.684% | |
| 2025-08-22 | 19.18 | 19.95 | 19.18 | 19.90 | +5.124% | 24,466 | +64.171% | |
| 2025-08-21 | 19.10 | 19.24 | 18.93 | 18.93 | -1.662% | 3,547 | +72.583% | |
| 2025-08-20 | 19.10 | 19.25 | 18.96 | 19.25 | +0.785% | 5,994 | +69.714% | |
| 2025-08-19 | 19.16 | 19.16 | 19.09 | 19.10 | +0.105% | 4,954 | +71.047% | |
| 2025-08-18 | 19.18 | 19.18 | 19.08 | 19.08 | +0.105% | 3,122 | +71.226% | |
| 2025-08-15 | 19.45 | 19.45 | 18.98 | 19.06 | -1.141% | 8,085 | +71.406% | |
| 2025-08-14 | 19.14 | 19.37 | 19.10 | 19.28 | -0.259% | 6,601 | +69.450% | |
| 2025-08-13 | 19.27 | 19.41 | 19.20 | 19.33 | +0.730% | 10,306 | +69.012% | |
| 2025-08-12 | 18.82 | 19.19 | 18.82 | 19.19 | +2.238% | 14,538 | +70.245% | |
| 2025-08-11 | 18.70 | 18.95 | 18.53 | 18.77 | +1.405% | 8,051 | +74.054% | |
| 2025-08-08 | 18.63 | 18.63 | 18.51 | 18.51 | -0.054% | 5,408 | +76.499% | |
| 2025-08-07 | 18.57 | 18.66 | 18.30 | 18.52 | +0.108% | 7,936 | +76.404% | |
| 2025-08-06 | 18.50 | 18.67 | 18.50 | 18.50 | -0.431% | 7,263 | +76.595% | |
| 2025-08-05 | 18.50 | 18.62 | 18.21 | 18.58 | +0.378% | 18,842 | +75.834% | |
| 2025-08-04 | 18.07 | 18.55 | 18.07 | 18.51 | +2.776% | 11,943 | +76.499% | |
| 2025-08-01 | 18.05 | 18.44 | 18.00 | 18.01 | -0.222% | 24,549 | +81.399% | |
| 2025-07-31 | 18.28 | 18.42 | 17.90 | 18.05 | -1.150% | 22,036 | +80.997% | |
| 2025-07-30 | 18.56 | 18.87 | 18.11 | 18.26 | -1.881% | 17,510 | +78.916% | |
| 2025-07-29 | 18.79 | 18.91 | 18.61 | 18.61 | -0.161% | 10,647 | +75.551% | |
| 2025-07-28 | 18.51 | 18.80 | 18.51 | 18.64 | +1.249% | 10,890 | +75.268% | |
| 2025-07-25 | 18.32 | 18.54 | 18.18 | 18.41 | +1.265% | 27,164 | +77.458% | |
| 2025-07-24 | 18.55 | 18.58 | 18.18 | 18.18 | -2.520% | 5,222 | +79.703% | |
| 2025-07-23 | 18.43 | 18.69 | 18.41 | 18.65 | +1.857% | 11,420 | +75.174% | |
| 2025-07-22 | 18.49 | 18.49 | 18.29 | 18.31 | +0.219% | 14,133 | +78.427% | |
| 2025-07-21 | 18.11 | 18.32 | 18.11 | 18.27 | +1.500% | 7,856 | +78.818% | |
| 2025-07-18 | 18.30 | 18.30 | 18.00 | 18.00 | -0.607% | 13,281 | +81.500% | |
| 2025-07-17 | 18.19 | 18.41 | 18.00 | 18.11 | +0.332% | 15,084 | +80.398% | |
| 2025-07-16 | 18.06 | 18.16 | 17.75 | 18.05 | +0.278% | 14,959 | +80.997% | |
| 2025-07-15 | 18.40 | 18.40 | 18.00 | 18.00 | -1.370% | 15,455 | +81.500% | |
| 2025-07-14 | 18.15 | 18.26 | 17.96 | 18.25 | +0.884% | 14,898 | +79.014% | |
| 2025-07-11 | 18.18 | 18.21 | 18.02 | 18.09 | -1.685% | 9,421 | +80.597% | |
| 2025-07-10 | 18.27 | 18.48 | 18.26 | 18.40 | 0.000% | 16,228 | +77.554% | |
| 2025-07-09 | 18.48 | 18.48 | 18.32 | 18.40 | +0.109% | 6,239 | +77.554% | |
| 2025-07-08 | 18.23 | 18.49 | 18.23 | 18.38 | +0.547% | 10,820 | +77.748% | |
| 2025-07-07 | 18.50 | 18.58 | 18.16 | 18.28 | -1.615% | 23,010 | +78.720% | |
| 2025-07-03 | 18.33 | 18.68 | 18.33 | 18.58 | +2.256% | 16,005 | +75.834% | |
| 2025-07-02 | 18.10 | 18.25 | 17.99 | 18.17 | +0.055% | 16,807 | +79.802% | |
| 2025-07-01 | 17.78 | 18.17 | 17.78 | 18.16 | +1.965% | 15,816 | +79.901% | |
| 2025-06-30 | 17.71 | 17.97 | 17.66 | 17.81 | +1.655% | 11,731 | +83.436% | |
| 2025-06-27 | 17.58 | 17.66 | 17.50 | 17.52 | -0.849% | 69,242 | +86.473% | |
| 2025-06-26 | 17.42 | 17.67 | 17.41 | 17.67 | +1.261% | 4,868 | +84.890% | |
| 2025-06-25 | 17.38 | 17.63 | 17.19 | 17.45 | -1.301% | 11,087 | +87.221% | |
| 2025-06-24 | 17.74 | 17.80 | 17.40 | 17.68 | -0.226% | 13,039 | +84.785% | |
| 2025-06-23 | 17.33 | 17.72 | 17.15 | 17.72 | +3.203% | 22,691 | +84.368% | |
| 2025-06-20 | 17.56 | 17.56 | 17.02 | 17.17 | -0.579% | 26,240 | +90.274% | |
| 2025-06-18 | 17.01 | 17.39 | 16.94 | 17.27 | +1.469% | 8,661 | +89.172% | |
| 2025-06-17 | 17.36 | 17.50 | 17.02 | 17.02 | -2.743% | 11,133 | +91.951% | |
| 2025-06-16 | 17.90 | 17.90 | 17.22 | 17.50 | -1.851% | 40,396 | +86.686% | |
| 2025-06-13 | 17.89 | 17.89 | 17.40 | 17.83 | -0.335% | 20,519 | +83.231% | |
| 2025-06-12 | 17.62 | 17.89 | 17.60 | 17.89 | +2.112% | 8,127 | +82.616% | |
| 2025-06-11 | 17.79 | 17.79 | 17.52 | 17.52 | -1.240% | 10,343 | +86.473% | |
| 2025-06-10 | 17.85 | 17.91 | 17.72 | 17.74 | -0.727% | 7,765 | +84.160% | |
| 2025-06-09 | 17.90 | 18.00 | 17.60 | 17.87 | -0.112% | 14,886 | +82.820% | |
| 2025-06-06 | 17.57 | 17.89 | 17.57 | 17.89 | +3.172% | 11,741 | +82.616% | |
| 2025-06-05 | 17.20 | 17.36 | 17.12 | 17.34 | +0.173% | 5,991 | +88.408% | |
| 2025-06-04 | 17.73 | 17.73 | 17.25 | 17.31 | -2.148% | 7,296 | +88.735% | |
| 2025-06-03 | 17.40 | 17.69 | 17.39 | 17.69 | +1.375% | 6,761 | +84.681% | |
| 2025-06-02 | 17.39 | 17.59 | 17.25 | 17.45 | +0.287% | 9,842 | +87.221% | |
| 2025-05-30 | 17.54 | 17.64 | 17.40 | 17.40 | -1.584% | 7,001 | +87.759% | Div $0.200 |
| 2025-05-29 | 17.51 | 17.99 | 17.38 | 17.68 | +1.493% | 6,620 | +84.785% | |
| 2025-05-28 | 17.76 | 18.09 | 17.42 | 17.42 | -1.970% | 9,623 | +87.543% | |
| 2025-05-27 | 17.75 | 18.05 | 17.57 | 17.77 | +2.068% | 8,882 | +83.849% | |
| 2025-05-23 | 17.29 | 17.65 | 17.28 | 17.41 | +0.288% | 10,745 | +87.651% | |
| 2025-05-22 | 17.94 | 17.94 | 17.36 | 17.36 | -3.017% | 8,344 | +88.191% | |
| 2025-05-21 | 17.86 | 18.05 | 17.62 | 17.90 | +0.224% | 16,630 | +82.514% | |
| 2025-05-20 | 17.80 | 18.10 | 17.80 | 17.86 | +0.056% | 6,366 | +82.923% | |
| 2025-05-19 | 17.75 | 17.86 | 17.66 | 17.85 | +0.337% | 5,667 | +83.025% | |
| 2025-05-16 | 17.94 | 18.00 | 17.79 | 17.79 | -0.836% | 9,877 | +83.642% | |
| 2025-05-15 | 17.83 | 17.94 | 17.83 | 17.94 | +1.990% | 4,358 | +82.107% | |
| 2025-05-14 | 17.51 | 17.93 | 17.51 | 17.59 | -0.509% | 10,141 | +85.731% | |
| 2025-05-13 | 17.33 | 17.84 | 17.33 | 17.68 | +0.170% | 13,767 | +84.785% | |
| 2025-05-12 | 17.81 | 17.81 | 17.40 | 17.65 | +1.088% | 10,618 | +85.099% | |
| 2025-05-09 | 17.63 | 17.63 | 17.46 | 17.46 | -1.300% | 5,053 | +87.113% | |
| 2025-05-08 | 17.56 | 17.69 | 17.35 | 17.69 | +0.683% | 8,783 | +84.681% | |
| 2025-05-07 | 17.18 | 17.80 | 17.14 | 17.57 | +2.033% | 17,007 | +85.942% | |
| 2025-05-06 | 16.97 | 17.25 | 16.97 | 17.22 | +1.294% | 14,299 | +89.721% | |
| 2025-05-05 | 17.31 | 17.39 | 16.97 | 17.00 | -3.901% | 17,763 | +92.176% | |
| 2025-05-02 | 17.82 | 17.82 | 17.17 | 17.69 | 0.000% | 10,682 | +84.681% |