CCEC
Capital Clean Energy Carriers Corp. Common Share
stockNASDAQ
At CloseOct 2, 2026 2:09:45 PM EDT
20.66USD-4.308%(-0.93)1,395
Pre-marketOct 5, 2026 9:28:30 AM EDT
20.65USD-0.048%(-0.01)
CCEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.56 | 21.56 | 20.61 | 20.99 | -3.272% | 4,980 | 0.000% | |
| 2026-10-01 | 19.69 | 21.79 | 19.67 | 21.70 | +15.795% | 34,543 | -3.272% | |
| 2026-09-30 | 21.04 | 21.04 | 18.05 | 18.74 | -11.977% | 25,846 | +12.006% | |
| 2026-09-29 | 21.50 | 21.50 | 21.10 | 21.29 | +0.141% | 6,959 | -1.409% | |
| 2026-09-28 | 21.70 | 21.70 | 21.26 | 21.26 | -2.253% | 3 | -1.270% | |
| 2026-09-25 | 21.70 | 21.75 | 21.49 | 21.75 | +1.826% | 4,255 | -3.494% | |
| 2026-09-24 | 21.53 | 21.53 | 21.13 | 21.36 | -1.748% | 2,977 | -1.732% | |
| 2026-09-23 | 21.54 | 21.98 | 21.54 | 21.74 | +0.323% | 2,321 | -3.450% | |
| 2026-09-22 | 21.67 | 21.67 | 21.67 | 21.67 | -1.005% | 716 | -3.138% | |
| 2026-09-21 | 22.08 | 22.08 | 21.89 | 21.89 | +1.061% | 2,986 | -4.111% | |
| 2026-09-18 | 22.01 | 22.72 | 21.66 | 21.66 | -1.545% | 12,843 | -3.094% | |
| 2026-09-17 | 22.01 | 22.04 | 21.91 | 22.00 | 0.000% | 5,306 | -4.591% | |
| 2026-09-16 | 22.23 | 22.41 | 21.99 | 22.00 | -1.124% | 4,048 | -4.591% | |
| 2026-09-15 | 22.23 | 22.25 | 22.23 | 22.25 | +0.542% | 1,344 | -5.663% | |
| 2026-09-14 | 22.04 | 22.27 | 22.00 | 22.13 | -0.851% | 10,143 | -5.151% | |
| 2026-09-11 | 22.52 | 22.59 | 22.11 | 22.32 | -0.888% | 2,212 | -5.959% | |
| 2026-09-10 | 22.47 | 22.52 | 22.20 | 22.52 | -0.354% | 5,619 | -6.794% | |
| 2026-09-09 | 22.53 | 22.65 | 22.52 | 22.60 | +0.623% | 4,063 | -7.124% | |
| 2026-09-08 | 22.44 | 22.57 | 22.36 | 22.46 | -0.839% | 4,661 | -6.545% | |
| 2026-09-04 | 22.52 | 22.70 | 22.52 | 22.65 | -0.308% | 1,628 | -7.329% | |
| 2026-09-03 | 22.63 | 22.72 | 22.63 | 22.72 | +0.309% | 33 | -7.614% | |
| 2026-09-02 | 22.59 | 22.67 | 22.57 | 22.65 | +0.199% | 5,552 | -7.329% | |
| 2026-09-01 | 22.70 | 22.72 | 22.59 | 22.61 | -1.072% | 4,892 | -7.144% | |
| 2026-08-31 | 22.86 | 22.88 | 22.61 | 22.85 | +0.572% | 8,716 | -8.140% | |
| 2026-08-28 | 22.70 | 22.73 | 22.70 | 22.72 | -0.263% | 1,190 | -7.614% | |
| 2026-08-27 | 22.40 | 22.85 | 22.40 | 22.78 | +0.796% | 5,432 | -7.858% | |
| 2026-08-26 | 22.50 | 22.60 | 22.50 | 22.60 | -0.088% | 580 | -7.124% | |
| 2026-08-25 | 22.45 | 22.95 | 22.26 | 22.62 | -1.007% | 7,746 | -7.206% | |
| 2026-08-24 | 22.60 | 22.90 | 22.60 | 22.85 | +1.061% | 13,601 | -8.140% | |
| 2026-08-21 | 22.29 | 22.76 | 22.29 | 22.61 | -0.177% | 5,435 | -7.165% | |
| 2026-08-20 | 22.48 | 22.80 | 22.48 | 22.65 | -0.701% | 5,603 | -7.329% | |
| 2026-08-19 | 22.79 | 23.00 | 22.79 | 22.81 | -0.044% | 6,707 | -7.979% | |
| 2026-08-18 | 22.54 | 22.82 | 22.51 | 22.82 | +0.573% | 5,808 | -8.019% | |
| 2026-08-17 | 22.49 | 22.98 | 22.49 | 22.69 | +0.354% | 6,601 | -7.492% | |
| 2026-08-14 | 22.38 | 22.95 | 22.38 | 22.61 | +0.578% | 6,995 | -7.165% | |
| 2026-08-13 | 22.83 | 22.90 | 22.48 | 22.48 | -0.487% | 10,426 | -6.628% | |
| 2026-08-12 | 22.34 | 22.90 | 22.34 | 22.59 | +0.983% | 9,294 | -7.083% | |
| 2026-08-11 | 22.16 | 22.60 | 22.03 | 22.37 | +0.811% | 8,174 | -6.169% | |
| 2026-08-10 | 22.22 | 22.77 | 22.09 | 22.19 | -0.805% | 10,520 | -5.408% | |
| 2026-08-07 | 22.28 | 22.37 | 22.28 | 22.37 | -1.670% | 1,035 | -6.169% | |
| 2026-08-06 | 22.71 | 23.25 | 22.71 | 22.75 | -0.350% | 12,707 | -7.736% | |
| 2026-08-05 | 22.70 | 23.20 | 22.70 | 22.83 | +1.602% | 11,217 | -8.060% | |
| 2026-08-04 | 23.01 | 23.09 | 22.36 | 22.47 | -1.899% | 8,647 | -6.587% | Div $0.150 |
| 2026-08-03 | 22.60 | 23.55 | 22.16 | 22.91 | +2.805% | 36,379 | -8.361% | |
| 2026-07-31 | 22.00 | 22.87 | 22.00 | 22.28 | -0.491% | 8,975 | -5.790% | |
| 2026-07-30 | 22.50 | 22.64 | 22.30 | 22.39 | -1.452% | 8,218 | -6.253% | |
| 2026-07-29 | 22.99 | 22.99 | 21.63 | 22.72 | +0.265% | 14,573 | -7.614% | |
| 2026-07-28 | 23.47 | 23.47 | 22.66 | 22.66 | -4.186% | 10,515 | -7.370% | |
| 2026-07-27 | 23.53 | 23.95 | 23.29 | 23.65 | +1.285% | 17,864 | -11.247% | |
| 2026-07-24 | 23.01 | 23.37 | 23.01 | 23.35 | +1.522% | 6,368 | -10.107% | |
| 2026-07-23 | 22.88 | 23.10 | 22.80 | 23.00 | +0.656% | 13,964 | -8.739% | |
| 2026-07-22 | 22.50 | 23.00 | 22.50 | 22.85 | +1.556% | 8,934 | -8.140% | |
| 2026-07-21 | 22.88 | 22.88 | 22.46 | 22.50 | +0.178% | 7,431 | -6.711% | |
| 2026-07-20 | 22.61 | 22.61 | 22.26 | 22.46 | +1.217% | 7,045 | -6.545% | |
| 2026-07-17 | 22.50 | 22.80 | 22.19 | 22.19 | -1.400% | 12,938 | -5.408% | |
| 2026-07-16 | 22.33 | 22.80 | 22.33 | 22.50 | +0.379% | 12,526 | -6.732% | |
| 2026-07-15 | 22.31 | 22.59 | 22.31 | 22.42 | -1.168% | 3,087 | -6.378% | |
| 2026-07-14 | 22.63 | 22.91 | 22.63 | 22.68 | +1.363% | 6,992 | -7.472% | |
| 2026-07-13 | 22.46 | 22.80 | 22.20 | 22.38 | +0.314% | 12,029 | -6.211% | |
| 2026-07-10 | 22.43 | 22.75 | 22.30 | 22.31 | -0.800% | 7,264 | -5.917% | |
| 2026-07-09 | 22.35 | 22.58 | 21.68 | 22.49 | +1.489% | 6,925 | -6.670% | |
| 2026-07-08 | 22.53 | 22.76 | 22.16 | 22.16 | -0.717% | 12,003 | -5.280% | |
| 2026-07-07 | 22.20 | 22.72 | 22.20 | 22.32 | +1.547% | 17,589 | -5.959% | |
| 2026-07-06 | 21.79 | 22.50 | 21.79 | 21.98 | +1.759% | 12,794 | -4.504% | |
| 2026-07-02 | 20.73 | 22.50 | 20.73 | 21.60 | -0.369% | 23,085 | -2.824% | |
| 2026-07-01 | 21.45 | 21.96 | 21.39 | 21.68 | +1.546% | 13,701 | -3.183% | |
| 2026-06-30 | 20.63 | 21.65 | 20.63 | 21.35 | +2.300% | 13,113 | -1.686% | |
| 2026-06-29 | 20.50 | 21.10 | 20.50 | 20.87 | +0.773% | 14,365 | +0.575% | |
| 2026-06-26 | 20.40 | 21.25 | 20.40 | 20.71 | +0.583% | 14,392 | +1.352% | |
| 2026-06-25 | 20.27 | 20.68 | 20.27 | 20.59 | -0.242% | 5,749 | +1.943% | |
| 2026-06-24 | 20.21 | 20.93 | 20.14 | 20.64 | +2.128% | 22,619 | +1.696% | |
| 2026-06-23 | 20.17 | 20.49 | 19.85 | 20.21 | +1.762% | 27,974 | +3.859% | |
| 2026-06-22 | 19.86 | 20.29 | 19.79 | 19.86 | -0.849% | 12,557 | +5.690% | |
| 2026-06-18 | 20.63 | 20.67 | 19.80 | 20.03 | -2.530% | 12,838 | +4.793% | |
| 2026-06-17 | 21.26 | 21.26 | 20.51 | 20.55 | -3.112% | 17,205 | +2.141% | |
| 2026-06-16 | 21.65 | 21.68 | 20.99 | 21.21 | -0.282% | 24,433 | -1.037% | |
| 2026-06-15 | 21.28 | 21.74 | 21.07 | 21.27 | -0.421% | 18,358 | -1.316% | |
| 2026-06-12 | 21.58 | 21.73 | 21.36 | 21.36 | -0.697% | 7,455 | -1.732% | |
| 2026-06-11 | 21.46 | 22.23 | 21.35 | 21.51 | +0.233% | 13,692 | -2.417% | |
| 2026-06-10 | 21.95 | 22.48 | 21.46 | 21.46 | -2.543% | 11,775 | -2.190% | |
| 2026-06-09 | 22.32 | 22.63 | 21.76 | 22.02 | +0.870% | 10,125 | -4.678% | |
| 2026-06-08 | 22.23 | 22.85 | 21.83 | 21.83 | -1.711% | 9,534 | -3.848% | |
| 2026-06-05 | 23.05 | 23.40 | 22.10 | 22.21 | -4.123% | 9,936 | -5.493% | |
| 2026-06-04 | 22.60 | 23.92 | 22.60 | 23.16 | +6.018% | 38,170 | -9.389% | |
| 2026-06-03 | 23.06 | 23.30 | 21.85 | 21.85 | -5.370% | 16,512 | -3.936% | |
| 2026-06-02 | 22.78 | 23.54 | 22.78 | 23.09 | -0.043% | 23,036 | -9.095% | |
| 2026-06-01 | 22.30 | 23.65 | 22.30 | 23.10 | +3.867% | 25,762 | -9.134% | |
| 2026-05-29 | 22.41 | 23.50 | 22.21 | 22.24 | -2.371% | 27,890 | -5.621% | |
| 2026-05-28 | 22.20 | 23.09 | 22.20 | 22.78 | +1.651% | 29,425 | -7.858% | |
| 2026-05-27 | 21.51 | 22.70 | 21.51 | 22.41 | +4.087% | 18,804 | -6.336% | |
| 2026-05-26 | 21.60 | 22.30 | 21.53 | 21.53 | -3.496% | 9,438 | -2.508% | |
| 2026-05-22 | 22.20 | 22.37 | 21.32 | 22.31 | +2.199% | 4,543 | -5.917% | |
| 2026-05-21 | 21.30 | 22.03 | 21.16 | 21.83 | +1.299% | 7,021 | -3.848% | |
| 2026-05-20 | 20.75 | 22.54 | 20.75 | 21.55 | +3.061% | 24,492 | -2.599% | |
| 2026-05-19 | 20.17 | 21.21 | 20.17 | 20.91 | -0.381% | 9,527 | +0.383% | |
| 2026-05-18 | 20.93 | 21.00 | 20.69 | 20.99 | +0.239% | 4,869 | 0.000% | |
| 2026-05-15 | 21.13 | 21.25 | 20.51 | 20.94 | -1.180% | 8,767 | +0.239% | |
| 2026-05-14 | 20.65 | 21.19 | 20.65 | 21.19 | +4.026% | 5,805 | -0.944% | |
| 2026-05-13 | 20.21 | 20.89 | 19.97 | 20.37 | -0.391% | 12,359 | +3.044% | |
| 2026-05-12 | 20.20 | 20.85 | 20.20 | 20.45 | +0.442% | 8,103 | +2.641% | |
| 2026-05-11 | 20.13 | 20.50 | 19.80 | 20.36 | -0.147% | 2,954 | +3.094% | Div $0.150 |
| 2026-05-08 | 20.39 | 21.16 | 20.39 | 20.39 | 0.000% | 6,426 | +2.943% | |
| 2026-05-07 | 19.20 | 21.25 | 19.20 | 20.39 | +0.891% | 11,190 | +2.943% | |
| 2026-05-06 | 20.03 | 20.45 | 19.84 | 20.21 | +1.050% | 5,374 | +3.859% | |
| 2026-05-05 | 20.27 | 20.89 | 20.00 | 20.00 | +2.041% | 7,159 | +4.950% | |
| 2026-05-04 | 20.37 | 20.53 | 19.60 | 19.60 | -4.877% | 19,468 | +7.092% | |
| 2026-05-01 | 20.61 | 20.61 | 20.31 | 20.61 | +1.703% | 5,164 | +1.868% | |
| 2026-04-30 | 20.91 | 21.50 | 20.26 | 20.26 | -4.838% | 9,517 | +3.603% | |
| 2026-04-29 | 22.19 | 22.19 | 21.29 | 21.29 | -2.583% | 3,521 | -1.409% | |
| 2026-04-28 | 21.02 | 22.04 | 21.02 | 21.85 | +2.603% | 14,681 | -3.955% | |
| 2026-04-27 | 19.88 | 21.35 | 19.88 | 21.30 | +7.521% | 13,791 | -1.455% | |
| 2026-04-24 | 20.25 | 20.44 | 19.81 | 19.81 | -5.622% | 6,980 | +5.957% | |
| 2026-04-23 | 21.34 | 21.42 | 20.38 | 20.99 | -3.004% | 6,784 | 0.000% | |
| 2026-04-22 | 21.36 | 21.75 | 20.78 | 21.64 | +0.185% | 8,339 | -3.004% | |
| 2026-04-21 | 20.75 | 21.63 | 19.99 | 21.60 | +2.370% | 21,595 | -2.824% | |
| 2026-04-20 | 20.22 | 21.10 | 19.50 | 21.10 | +2.927% | 13,046 | -0.521% | |
| 2026-04-17 | 19.72 | 20.83 | 19.65 | 20.50 | +3.015% | 11,798 | +2.390% | |
| 2026-04-16 | 19.75 | 20.25 | 19.46 | 19.90 | +1.375% | 5,619 | +5.477% | |
| 2026-04-15 | 19.16 | 19.70 | 18.51 | 19.63 | +1.842% | 12,819 | +6.928% | |
| 2026-04-14 | 18.75 | 19.28 | 18.20 | 19.27 | +8.287% | 10,238 | +8.898% | |
| 2026-04-13 | 18.20 | 18.20 | 17.63 | 17.80 | -1.084% | 3,472 | +17.921% | |
| 2026-04-10 | 17.68 | 18.00 | 17.43 | 18.00 | +3.897% | 7,218 | +16.644% | |
| 2026-04-09 | 17.39 | 17.76 | 16.77 | 17.32 | -7.429% | 10,107 | +21.189% | |
| 2026-04-08 | 19.98 | 19.98 | 18.22 | 18.71 | +2.296% | 5,726 | +12.186% | |
| 2026-04-07 | 18.76 | 19.25 | 18.29 | 18.29 | -2.713% | 9,363 | +14.762% | |
| 2026-04-06 | 19.26 | 19.31 | 18.80 | 18.80 | +0.267% | 9,875 | +11.649% | |
| 2026-04-02 | 18.95 | 20.37 | 18.69 | 18.75 | -1.055% | 12,898 | +11.947% | |
| 2026-04-01 | 19.51 | 19.59 | 18.95 | 18.95 | -4.618% | 10,184 | +10.765% | |
| 2026-03-31 | 19.82 | 20.18 | 19.82 | 19.87 | -1.231% | 1,339 | +5.650% | |
| 2026-03-30 | 20.08 | 20.50 | 19.50 | 20.11 | -1.397% | 8,041 | +4.350% | |
| 2026-03-27 | 19.66 | 20.59 | 19.66 | 20.40 | +3.606% | 10,369 | +2.892% | |
| 2026-03-26 | 19.89 | 20.00 | 19.69 | 19.69 | -1.942% | 2,940 | +6.602% | |
| 2026-03-25 | 20.23 | 20.28 | 18.55 | 20.08 | -0.149% | 4,540 | +4.532% | |
| 2026-03-24 | 20.11 | 20.11 | 20.11 | 20.11 | -0.199% | 653 | +4.376% | |
| 2026-03-23 | 20.15 | 21.49 | 20.02 | 20.15 | +1.665% | 5,212 | +4.169% | |
| 2026-03-20 | 20.45 | 20.45 | 19.81 | 19.82 | -2.220% | 5,071 | +5.903% | |
| 2026-03-19 | 20.28 | 20.56 | 20.09 | 20.27 | +0.297% | 7,773 | +3.552% | |
| 2026-03-18 | 20.61 | 20.61 | 19.95 | 20.21 | +0.949% | 9,693 | +3.859% | |
| 2026-03-17 | 20.39 | 20.80 | 20.02 | 20.02 | -3.842% | 4,786 | +4.845% | |
| 2026-03-16 | 20.27 | 20.95 | 20.26 | 20.82 | +0.921% | 5,817 | +0.817% | |
| 2026-03-13 | 20.20 | 20.63 | 20.20 | 20.63 | +2.078% | 2,520 | +1.745% | |
| 2026-03-12 | 20.38 | 21.00 | 20.21 | 20.21 | -1.415% | 6,493 | +3.859% | |
| 2026-03-11 | 21.24 | 21.24 | 20.50 | 20.50 | -3.529% | 6,644 | +2.390% | |
| 2026-03-10 | 21.01 | 21.61 | 21.01 | 21.25 | -0.515% | 10,541 | -1.224% | |
| 2026-03-09 | 21.90 | 21.90 | 21.36 | 21.36 | -2.732% | 4,685 | -1.732% | |
| 2026-03-06 | 22.09 | 22.13 | 21.63 | 21.96 | -0.543% | 1,582 | -4.417% | |
| 2026-03-05 | 23.18 | 23.18 | 21.72 | 22.08 | -5.032% | 6,018 | -4.937% | |
| 2026-03-04 | 23.42 | 23.57 | 22.97 | 23.25 | +0.745% | 6,255 | -9.720% | |
| 2026-03-03 | 23.11 | 23.53 | 22.57 | 23.08 | -0.311% | 13,594 | -9.048% | |
| 2026-03-02 | 22.38 | 23.45 | 21.63 | 23.15 | +1.937% | 3,464 | -9.330% | |
| 2026-02-27 | 23.00 | 23.46 | 22.71 | 22.71 | -1.419% | 10,610 | -7.574% | |
| 2026-02-26 | 21.63 | 23.12 | 21.63 | 23.04 | -0.916% | 4,646 | -8.886% | |
| 2026-02-25 | 23.27 | 23.35 | 22.60 | 23.25 | -0.895% | 15,355 | -9.720% | |
| 2026-02-24 | 23.00 | 23.46 | 23.00 | 23.46 | +0.665% | 5,884 | -10.529% | |
| 2026-02-23 | 23.39 | 23.41 | 22.88 | 23.30 | +0.931% | 7,266 | -9.933% | |
| 2026-02-20 | 22.50 | 23.50 | 22.48 | 23.09 | +0.391% | 10,902 | -9.095% | |
| 2026-02-19 | 23.15 | 23.15 | 22.11 | 23.00 | -0.325% | 16,863 | -8.739% | |
| 2026-02-18 | 22.02 | 23.15 | 21.99 | 23.07 | +2.556% | 9,706 | -9.036% | |
| 2026-02-17 | 22.50 | 22.73 | 21.37 | 22.50 | -1.012% | 10,879 | -6.711% | |
| 2026-02-13 | 22.36 | 22.80 | 21.60 | 22.73 | +4.458% | 17,145 | -7.655% | |
| 2026-02-12 | 20.73 | 21.76 | 20.73 | 21.76 | +4.741% | 12,959 | -3.539% | |
| 2026-02-11 | 20.41 | 20.95 | 20.41 | 20.77 | +1.366% | 6,242 | +1.035% | |
| 2026-02-10 | 20.45 | 20.61 | 20.21 | 20.50 | -1.466% | 13,882 | +2.415% | |
| 2026-02-09 | 20.63 | 20.80 | 20.47 | 20.80 | +1.662% | 2,902 | +0.913% | |
| 2026-02-06 | 20.92 | 20.94 | 20.46 | 20.46 | -2.339% | 4,900 | +2.590% | |
| 2026-02-05 | 21.50 | 21.50 | 20.95 | 20.95 | -2.285% | 2,826 | +0.191% | |
| 2026-02-04 | 21.49 | 21.77 | 21.44 | 21.44 | -1.380% | 3,799 | -2.099% | |
| 2026-02-03 | 21.93 | 21.93 | 21.55 | 21.74 | -0.184% | 1,332 | -3.450% | Div $0.150 |
| 2026-02-02 | 21.36 | 22.32 | 21.36 | 21.78 | -0.503% | 9,291 | -3.627% | |
| 2026-01-30 | 21.84 | 22.40 | 21.30 | 21.89 | -3.056% | 1,685 | -4.111% | |
| 2026-01-29 | 21.75 | 22.58 | 21.36 | 22.58 | +4.634% | 5,465 | -7.042% | |
| 2026-01-28 | 21.45 | 21.65 | 21.45 | 21.58 | +0.372% | 3,024 | -2.734% | |
| 2026-01-27 | 21.24 | 21.50 | 21.24 | 21.50 | +1.153% | 2,350 | -2.372% | |
| 2026-01-26 | 21.25 | 21.36 | 21.25 | 21.25 | -0.923% | 1,802 | -1.247% | |
| 2026-01-23 | 20.90 | 21.50 | 20.90 | 21.45 | +0.187% | 3,990 | -2.158% | |
| 2026-01-22 | 21.39 | 21.41 | 21.20 | 21.41 | -0.404% | 2,682 | -1.975% | |
| 2026-01-21 | 21.20 | 21.50 | 21.20 | 21.50 | +0.233% | 705 | -2.372% | |
| 2026-01-20 | 21.18 | 21.45 | 21.18 | 21.45 | -0.279% | 8,454 | -2.145% | |
| 2026-01-16 | 20.86 | 21.68 | 20.77 | 21.51 | +2.771% | 8,205 | -2.417% | |
| 2026-01-15 | 20.43 | 21.26 | 20.43 | 20.93 | +3.205% | 3,187 | +0.287% | |
| 2026-01-14 | 20.75 | 20.75 | 20.28 | 20.28 | -3.520% | 2,012 | +3.501% | |
| 2026-01-13 | 19.93 | 21.31 | 19.93 | 21.02 | +1.350% | 15,072 | -0.143% | |
| 2026-01-12 | 20.21 | 20.74 | 20.15 | 20.74 | +2.928% | 3,304 | +1.205% | |
| 2026-01-09 | 20.28 | 20.47 | 20.15 | 20.15 | +0.299% | 3,466 | +4.169% | |
| 2026-01-08 | 20.40 | 20.86 | 20.09 | 20.09 | -1.229% | 6,675 | +4.480% | |
| 2026-01-07 | 20.00 | 20.34 | 20.00 | 20.34 | +1.143% | 3,521 | +3.196% | |
| 2026-01-06 | 20.51 | 20.67 | 20.03 | 20.11 | -2.803% | 7,190 | +4.376% | |
| 2026-01-05 | 20.58 | 20.87 | 20.50 | 20.69 | +1.372% | 4,277 | +1.450% | |
| 2026-01-02 | 20.82 | 20.82 | 20.41 | 20.41 | -2.204% | 1,458 | +2.842% | |
| 2025-12-31 | 20.56 | 21.10 | 20.56 | 20.87 | +1.311% | 3,021 | +0.575% | |
| 2025-12-30 | 21.42 | 21.42 | 20.60 | 20.60 | -3.828% | 4,030 | +1.893% | |
| 2025-12-29 | 20.87 | 21.42 | 20.79 | 21.42 | +0.516% | 7,223 | -2.007% | |
| 2025-12-26 | 20.79 | 21.31 | 20.79 | 21.31 | -0.699% | 1,065 | -1.502% | |
| 2025-12-24 | 20.76 | 21.46 | 20.76 | 21.46 | +2.045% | 5,883 | -2.190% | |
| 2025-12-23 | 20.97 | 21.03 | 20.23 | 21.03 | -2.141% | 2,720 | -0.190% | |
| 2025-12-22 | 21.10 | 21.49 | 21.08 | 21.49 | +2.529% | 2,699 | -2.327% | |
| 2025-12-19 | 21.05 | 21.35 | 20.65 | 20.96 | -1.712% | 2,930 | +0.143% | |
| 2025-12-18 | 20.64 | 21.32 | 20.64 | 21.32 | +0.164% | 880 | -1.571% | |
| 2025-12-17 | 20.60 | 21.30 | 19.86 | 21.29 | +2.850% | 24,457 | -1.409% | |
| 2025-12-16 | 20.29 | 20.85 | 20.09 | 20.70 | -0.093% | 13,854 | +1.401% | |
| 2025-12-15 | 20.36 | 20.72 | 20.36 | 20.72 | -1.478% | 742 | +1.307% | |
| 2025-12-11 | 20.80 | 21.03 | 20.11 | 21.03 | +0.960% | 6,574 | -0.190% | |
| 2025-12-10 | 20.61 | 20.98 | 20.31 | 20.83 | +0.628% | 4,352 | +0.768% | |
| 2025-12-09 | 20.60 | 20.75 | 19.99 | 20.70 | -0.289% | 19,225 | +1.401% | |
| 2025-12-08 | 20.54 | 21.01 | 19.99 | 20.76 | +0.048% | 19,695 | +1.108% | |
| 2025-12-05 | 21.26 | 21.49 | 20.55 | 20.75 | -0.527% | 2,980 | +1.157% | |
| 2025-12-04 | 20.50 | 21.13 | 20.50 | 20.86 | +1.115% | 2,621 | +0.623% | |
| 2025-12-03 | 20.50 | 21.12 | 20.44 | 20.63 | +0.634% | 10,709 | +1.745% | |
| 2025-12-02 | 20.94 | 20.94 | 20.25 | 20.50 | +0.490% | 8,661 | +2.390% | |
| 2025-12-01 | 20.30 | 20.81 | 20.30 | 20.40 | -0.826% | 4,292 | +2.892% | |
| 2025-11-28 | 19.51 | 20.61 | 19.51 | 20.57 | +2.542% | 10,711 | +2.042% | |
| 2025-11-26 | 19.89 | 20.25 | 19.89 | 20.06 | +0.150% | 2,238 | +4.636% | |
| 2025-11-25 | 19.24 | 20.45 | 19.24 | 20.03 | +0.351% | 10,735 | +4.793% | |
| 2025-11-24 | 19.19 | 19.96 | 18.60 | 19.96 | +4.887% | 56,366 | +5.160% | |
| 2025-11-21 | 19.38 | 19.38 | 18.56 | 19.03 | -0.314% | 21,921 | +10.300% | |
| 2025-11-20 | 19.67 | 19.67 | 19.09 | 19.09 | -2.800% | 8,389 | +9.953% | |
| 2025-11-19 | 20.00 | 20.00 | 19.56 | 19.64 | -2.289% | 13,859 | +6.874% | |
| 2025-11-18 | 21.02 | 21.02 | 20.02 | 20.10 | -4.422% | 7,976 | +4.428% | |
| 2025-11-17 | 20.95 | 21.72 | 20.61 | 21.03 | +2.137% | 18,827 | -0.190% | |
| 2025-11-14 | 19.51 | 21.02 | 19.51 | 20.59 | +3.937% | 24,681 | +1.943% | |
| 2025-11-13 | 20.82 | 21.12 | 19.77 | 19.81 | -4.484% | 17,728 | +5.957% | |
| 2025-11-12 | 20.06 | 21.09 | 19.60 | 20.74 | +0.925% | 27,655 | +1.205% | |
| 2025-11-11 | 20.52 | 20.55 | 20.52 | 20.55 | -0.097% | 1,016 | +2.141% | |
| 2025-11-10 | 20.23 | 21.39 | 20.20 | 20.57 | -0.580% | 6,184 | +2.042% | |
| 2025-11-07 | 20.63 | 20.69 | 20.07 | 20.69 | +4.232% | 3,558 | +1.450% | |
| 2025-11-06 | 20.30 | 20.95 | 19.85 | 19.85 | -0.351% | 6,844 | +5.743% | |
| 2025-11-05 | 20.04 | 20.64 | 19.92 | 19.92 | -2.353% | 6,477 | +5.371% | |
| 2025-11-04 | 20.57 | 20.80 | 19.90 | 20.40 | -2.996% | 10,172 | +2.892% | |
| 2025-11-03 | 20.77 | 21.61 | 20.31 | 21.03 | -1.406% | 4,799 | -0.190% | Div $0.150 |
| 2025-10-31 | 20.66 | 21.68 | 20.66 | 21.33 | +3.143% | 3,445 | -1.594% | |
| 2025-10-30 | 21.56 | 21.56 | 20.50 | 20.68 | -4.613% | 4,871 | +1.499% | |
| 2025-10-29 | 21.78 | 22.13 | 21.68 | 21.68 | -0.505% | 3,949 | -3.183% | |
| 2025-10-28 | 21.81 | 22.09 | 21.79 | 21.79 | +0.461% | 2,483 | -3.671% | |
| 2025-10-27 | 21.80 | 21.80 | 21.69 | 21.69 | -2.055% | 1,161 | -3.227% | |
| 2025-10-24 | 22.23 | 22.39 | 22.14 | 22.14 | -0.113% | 2,514 | -5.216% | |
| 2025-10-23 | 21.95 | 22.17 | 21.89 | 22.17 | +1.791% | 1,187 | -5.323% | |
| 2025-10-22 | 22.46 | 23.15 | 21.59 | 21.78 | -2.024% | 15,442 | -3.627% | |
| 2025-10-21 | 23.04 | 23.09 | 22.23 | 22.23 | -2.070% | 4,525 | -5.578% | |
| 2025-10-20 | 22.65 | 22.98 | 22.65 | 22.70 | -0.220% | 1,843 | -7.533% | |
| 2025-10-17 | 22.29 | 23.17 | 21.92 | 22.75 | +1.111% | 18,314 | -7.736% | |
| 2025-10-16 | 21.85 | 23.00 | 21.85 | 22.50 | +1.169% | 21,691 | -6.711% | |
| 2025-10-15 | 22.06 | 22.24 | 22.06 | 22.24 | +0.816% | 1,617 | -5.621% | |
| 2025-10-14 | 22.35 | 22.35 | 22.05 | 22.06 | -2.260% | 2,490 | -4.850% | |
| 2025-10-13 | 21.32 | 23.00 | 21.32 | 22.57 | +9.830% | 27,117 | -7.000% | |
| 2025-10-10 | 21.75 | 21.84 | 20.55 | 20.55 | -4.419% | 4,943 | +2.141% | |
| 2025-10-09 | 22.65 | 24.00 | 21.50 | 21.50 | -2.978% | 74,239 | -2.372% | |
| 2025-10-08 | 22.37 | 22.37 | 21.80 | 22.16 | -2.379% | 2,315 | -5.280% | |
| 2025-10-07 | 21.80 | 22.76 | 21.80 | 22.70 | +2.715% | 14,628 | -7.533% | |
| 2025-10-06 | 21.80 | 22.45 | 21.80 | 22.10 | +3.513% | 20,554 | -5.023% | |
| 2025-10-03 | 22.48 | 22.48 | 21.21 | 21.35 | -2.109% | 6,633 | -1.686% | |
| 2025-10-02 | 21.70 | 21.86 | 21.65 | 21.81 | -0.954% | 4,215 | -3.760% | |
| 2025-10-01 | 22.52 | 22.88 | 22.02 | 22.02 | -2.177% | 1,891 | -4.678% | |
| 2025-09-30 | 22.46 | 22.81 | 22.15 | 22.51 | +3.399% | 15,319 | -6.753% | |
| 2025-09-29 | 22.19 | 22.19 | 21.60 | 21.77 | -1.849% | 3,433 | -3.583% | |
| 2025-09-26 | 22.93 | 23.24 | 22.18 | 22.18 | -1.422% | 21,869 | -5.365% | |
| 2025-09-25 | 22.81 | 22.81 | 22.20 | 22.50 | -1.316% | 4,881 | -6.711% | |
| 2025-09-24 | 21.43 | 23.00 | 21.22 | 22.80 | +0.441% | 24,409 | -7.939% | |
| 2025-09-23 | 22.73 | 23.39 | 22.50 | 22.70 | -1.774% | 18,343 | -7.533% | |
| 2025-09-22 | 21.61 | 23.25 | 21.61 | 23.11 | +4.807% | 18,536 | -9.174% | |
| 2025-09-19 | 21.50 | 22.32 | 20.80 | 22.05 | +4.502% | 39,602 | -4.807% | |
| 2025-09-18 | 21.16 | 21.81 | 21.07 | 21.10 | -0.095% | 2,845 | -0.521% | |
| 2025-09-17 | 21.43 | 21.76 | 21.12 | 21.12 | -3.164% | 2,401 | -0.616% | |
| 2025-09-16 | 20.56 | 22.02 | 20.46 | 21.81 | +5.822% | 14,758 | -3.760% | |
| 2025-09-15 | 20.61 | 21.15 | 20.57 | 20.61 | +0.243% | 14,978 | +1.844% | |
| 2025-09-12 | 21.27 | 21.36 | 20.56 | 20.56 | -3.745% | 4,123 | +2.091% | |
| 2025-09-11 | 21.36 | 21.36 | 21.36 | 21.36 | -0.047% | 1,286 | -1.732% | |
| 2025-09-10 | 21.41 | 22.19 | 21.02 | 21.37 | -0.605% | 16,813 | -1.778% | |
| 2025-09-09 | 21.21 | 21.99 | 21.00 | 21.50 | -1.602% | 49,148 | -2.372% | |
| 2025-09-08 | 20.11 | 21.91 | 20.11 | 21.85 | +0.321% | 11,368 | -3.936% | |
| 2025-09-05 | 21.07 | 21.96 | 21.00 | 21.78 | +3.223% | 7,177 | -3.627% | |
| 2025-09-04 | 20.96 | 21.35 | 19.87 | 21.10 | +0.668% | 11,752 | -0.521% | |
| 2025-09-03 | 21.00 | 21.19 | 20.81 | 20.96 | -1.085% | 4,073 | +0.143% | |
| 2025-09-02 | 21.00 | 21.19 | 20.77 | 21.19 | +0.427% | 3,738 | -0.944% | |
| 2025-08-29 | 21.10 | 21.35 | 21.10 | 21.10 | -1.171% | 4,568 | -0.521% | |
| 2025-08-28 | 21.36 | 21.42 | 21.19 | 21.35 | -1.020% | 4,181 | -1.686% | |
| 2025-08-27 | 21.59 | 21.71 | 21.14 | 21.57 | -0.828% | 4,226 | -2.689% | |
| 2025-08-26 | 21.24 | 22.01 | 20.93 | 21.75 | +1.874% | 20,114 | -3.494% | |
| 2025-08-25 | 21.29 | 21.55 | 21.29 | 21.35 | -1.112% | 2,411 | -1.686% | |
| 2025-08-22 | 21.21 | 21.63 | 20.81 | 21.59 | +2.274% | 13,642 | -2.779% | |
| 2025-08-21 | 21.57 | 21.97 | 21.04 | 21.11 | -4.306% | 14,385 | -0.568% | |
| 2025-08-20 | 20.80 | 22.36 | 20.80 | 22.06 | +5.651% | 30,119 | -4.850% | |
| 2025-08-19 | 21.72 | 21.81 | 20.76 | 20.88 | -4.745% | 11,779 | +0.527% | |
| 2025-08-18 | 21.37 | 22.01 | 20.88 | 21.92 | +2.574% | 20,396 | -4.243% | |
| 2025-08-15 | 21.09 | 21.60 | 20.98 | 21.37 | +2.078% | 4,288 | -1.778% | |
| 2025-08-14 | 21.45 | 21.60 | 20.70 | 20.93 | -2.401% | 10,790 | +0.263% | |
| 2025-08-13 | 21.45 | 21.70 | 21.00 | 21.45 | -0.510% | 25,434 | -2.145% | |
| 2025-08-12 | 21.06 | 22.36 | 21.06 | 21.56 | -4.178% | 12,089 | -2.644% | |
| 2025-08-11 | 23.52 | 23.52 | 22.41 | 22.50 | -5.422% | 11,769 | -6.711% | |
| 2025-08-08 | 22.94 | 23.98 | 22.47 | 23.79 | +4.710% | 18,999 | -11.770% | |
| 2025-08-07 | 22.30 | 22.89 | 22.30 | 22.72 | -1.045% | 4,192 | -7.614% | |
| 2025-08-06 | 22.83 | 23.69 | 22.35 | 22.96 | +0.569% | 7,107 | -8.580% | |
| 2025-08-05 | 22.97 | 23.13 | 22.17 | 22.83 | +1.107% | 7,659 | -8.060% | |
| 2025-08-04 | 22.81 | 23.40 | 22.13 | 22.58 | +0.984% | 20,441 | -7.042% | Div $0.150 |
| 2025-08-01 | 22.84 | 23.98 | 22.07 | 22.36 | -3.245% | 14,557 | -6.127% | |
| 2025-07-31 | 23.13 | 23.41 | 22.84 | 23.11 | -1.450% | 11,512 | -9.174% | |
| 2025-07-30 | 24.25 | 24.25 | 23.45 | 23.45 | -3.498% | 11,428 | -10.490% | |
| 2025-07-29 | 24.16 | 24.48 | 23.88 | 24.30 | +1.040% | 146,222 | -13.621% | |
| 2025-07-28 | 23.77 | 24.29 | 23.00 | 24.05 | +4.907% | 156,233 | -12.723% | |
| 2025-07-25 | 24.00 | 24.02 | 22.50 | 22.93 | -4.678% | 170,714 | -8.441% | |
| 2025-07-24 | 23.69 | 24.17 | 23.52 | 24.05 | +0.501% | 116,007 | -12.723% | |
| 2025-07-23 | 24.00 | 24.05 | 23.45 | 23.93 | -0.250% | 10,067 | -12.286% | |
| 2025-07-22 | 23.57 | 24.20 | 23.56 | 23.99 | +2.609% | 293,015 | -12.505% | |
| 2025-07-21 | 24.28 | 24.38 | 22.90 | 23.38 | -2.298% | 185,740 | -10.222% | |
| 2025-07-18 | 24.59 | 24.59 | 23.40 | 23.93 | -2.127% | 381,459 | -12.286% | |
| 2025-07-17 | 24.40 | 24.72 | 24.00 | 24.45 | +0.041% | 3,328 | -14.151% | |
| 2025-07-16 | 24.50 | 24.69 | 24.00 | 24.44 | -0.650% | 2,178 | -14.116% | |
| 2025-07-15 | 24.83 | 24.83 | 24.12 | 24.60 | -0.606% | 9,837 | -14.675% | |
| 2025-07-14 | 24.34 | 24.80 | 23.63 | 24.75 | +2.146% | 19,752 | -15.192% | |
| 2025-07-11 | 24.20 | 24.25 | 24.00 | 24.23 | +0.124% | 63,873 | -13.372% | |
| 2025-07-10 | 23.97 | 24.20 | 23.36 | 24.20 | +0.917% | 84,517 | -13.264% | |
| 2025-07-09 | 23.01 | 24.00 | 23.01 | 23.98 | +2.217% | 50,560 | -12.469% | |
| 2025-07-08 | 23.47 | 23.47 | 23.05 | 23.46 | +0.730% | 1,650 | -10.529% | |
| 2025-07-07 | 23.53 | 23.86 | 22.88 | 23.29 | -1.522% | 6,680 | -9.875% | |
| 2025-07-03 | 23.26 | 23.65 | 23.10 | 23.65 | +0.724% | 8,220 | -11.247% | |
| 2025-07-02 | 23.25 | 23.60 | 23.25 | 23.48 | -0.593% | 3,825 | -10.605% | |
| 2025-07-01 | 23.13 | 23.62 | 22.61 | 23.62 | +1.027% | 6,224 | -11.135% | |
| 2025-06-30 | 23.10 | 23.38 | 22.94 | 23.38 | +1.652% | 5,094 | -10.222% | |
| 2025-06-27 | 23.20 | 23.30 | 22.80 | 23.00 | -2.666% | 2,409 | -8.739% | |
| 2025-06-26 | 22.81 | 24.14 | 22.81 | 23.63 | +1.113% | 3,091 | -11.172% | |
| 2025-06-25 | 23.25 | 23.50 | 22.84 | 23.37 | -0.341% | 1,980 | -10.184% | |
| 2025-06-24 | 23.34 | 23.93 | 22.34 | 23.45 | -1.305% | 4,302 | -10.490% | |
| 2025-06-23 | 24.01 | 24.14 | 23.05 | 23.76 | -1.574% | 9,738 | -11.658% | |
| 2025-06-20 | 23.26 | 24.17 | 22.75 | 24.14 | +2.811% | 38,343 | -13.049% | |
| 2025-06-18 | 23.43 | 23.50 | 22.50 | 23.48 | +4.495% | 26,312 | -10.605% | |
| 2025-06-17 | 20.42 | 22.47 | 20.42 | 22.47 | +7.821% | 8,871 | -6.587% | |
| 2025-06-16 | 20.98 | 21.47 | 20.24 | 20.84 | -2.934% | 9,339 | +0.720% | |
| 2025-06-13 | 21.40 | 21.47 | 20.98 | 21.47 | -0.047% | 2,568 | -2.236% | |
| 2025-06-12 | 21.49 | 21.49 | 20.90 | 21.48 | +0.140% | 3,251 | -2.281% | |
| 2025-06-11 | 21.54 | 21.54 | 20.98 | 21.45 | +0.752% | 5,009 | -2.145% | |
| 2025-06-10 | 21.78 | 21.78 | 21.11 | 21.29 | -1.526% | 6,971 | -1.409% | |
| 2025-06-09 | 21.80 | 22.19 | 21.62 | 21.62 | -0.826% | 3,816 | -2.914% | |
| 2025-06-06 | 21.12 | 22.41 | 21.12 | 21.80 | +0.276% | 5,872 | -3.716% | |
| 2025-06-05 | 21.81 | 22.23 | 21.74 | 21.74 | -1.451% | 6,987 | -3.450% | |
| 2025-06-04 | 22.65 | 22.65 | 22.04 | 22.06 | -2.605% | 6,437 | -4.850% | |
| 2025-06-03 | 22.49 | 23.00 | 22.28 | 22.65 | -1.948% | 8,788 | -7.329% | |
| 2025-06-02 | 23.21 | 23.30 | 22.39 | 23.10 | -0.345% | 6,656 | -9.134% | |
| 2025-05-30 | 22.92 | 23.47 | 22.92 | 23.18 | +2.521% | 28,438 | -9.448% | |
| 2025-05-29 | 23.29 | 23.44 | 22.51 | 22.61 | -2.079% | 5,750 | -7.165% | |
| 2025-05-28 | 22.71 | 23.41 | 22.70 | 23.09 | +0.918% | 7,439 | -9.095% | |
| 2025-05-27 | 22.75 | 23.05 | 22.50 | 22.88 | -1.273% | 20,333 | -8.260% | |
| 2025-05-23 | 23.33 | 23.33 | 22.56 | 23.18 | -1.299% | 8,387 | -9.428% | |
| 2025-05-22 | 22.40 | 24.17 | 22.37 | 23.48 | +1.033% | 8,607 | -10.605% | |
| 2025-05-21 | 23.89 | 24.33 | 23.00 | 23.24 | -1.400% | 17,567 | -9.682% | |
| 2025-05-20 | 23.36 | 23.93 | 23.20 | 23.57 | +0.341% | 34,913 | -10.946% | |
| 2025-05-19 | 22.50 | 23.49 | 21.80 | 23.49 | +2.801% | 39,641 | -10.643% | |
| 2025-05-16 | 22.10 | 22.88 | 22.10 | 22.85 | +2.100% | 20,859 | -8.140% | |
| 2025-05-15 | 20.93 | 22.38 | 20.86 | 22.38 | +4.628% | 33,223 | -6.211% | |
| 2025-05-14 | 19.76 | 21.39 | 19.76 | 21.39 | +7.218% | 58,358 | -1.870% | |
| 2025-05-13 | 19.31 | 20.19 | 18.51 | 19.95 | +1.708% | 23,670 | +5.213% | |
| 2025-05-12 | 20.38 | 20.97 | 19.61 | 19.61 | -4.457% | 12,260 | +7.010% | Div $0.150 |
| 2025-05-09 | 20.28 | 21.00 | 19.95 | 20.53 | +2.394% | 20,701 | +2.241% | |
| 2025-05-08 | 20.06 | 20.91 | 19.99 | 20.05 | -0.298% | 24,643 | +4.688% | |
| 2025-05-07 | 20.18 | 20.25 | 19.60 | 20.11 | +0.199% | 9,963 | +4.376% | |
| 2025-05-06 | 20.00 | 20.25 | 19.70 | 20.07 | -0.446% | 22,760 | +4.584% | |
| 2025-05-05 | 19.36 | 20.70 | 19.10 | 20.16 | +2.076% | 148,064 | +4.117% | |
| 2025-05-02 | 17.96 | 19.86 | 17.96 | 19.75 | +7.104% | 71,169 | +6.278% | |
| 2025-05-01 | 18.59 | 19.73 | 18.09 | 18.44 | -2.227% | 52,467 | +13.829% | |
| 2025-04-30 | 17.16 | 19.12 | 17.16 | 18.86 | +7.796% | 17,492 | +11.294% | |
| 2025-04-29 | 17.36 | 17.55 | 17.19 | 17.50 | -2.584% | 8,278 | +19.970% | |
| 2025-04-28 | 17.65 | 17.96 | 17.44 | 17.96 | +0.447% | 2,807 | +16.871% | |
| 2025-04-25 | 17.09 | 17.90 | 17.06 | 17.88 | -3.037% | 9,112 | +17.394% | |
| 2025-04-24 | 17.55 | 18.44 | 17.55 | 18.44 | +5.131% | 6,081 | +13.829% | |
| 2025-04-23 | 16.88 | 17.90 | 16.88 | 17.54 | -0.057% | 1,448 | +19.669% | |
| 2025-04-22 | 17.12 | 17.55 | 15.41 | 17.55 | +6.299% | 3,790 | +19.601% | |
| 2025-04-21 | 16.33 | 17.20 | 14.65 | 16.51 | -2.895% | 33,445 | +27.135% | |
| 2025-04-17 | 16.77 | 18.25 | 16.77 | 17.00 | -7.747% | 4,187 | +23.454% | |
| 2025-04-16 | 17.69 | 18.63 | 16.90 | 18.43 | +4.419% | 2,268 | +13.890% | |
| 2025-04-15 | 17.63 | 17.90 | 17.04 | 17.65 | +0.284% | 3,641 | +18.924% | |
| 2025-04-14 | 17.25 | 18.30 | 16.30 | 17.60 | +3.835% | 27,713 | +19.261% | |
| 2025-04-11 | 17.04 | 17.23 | 16.36 | 16.95 | 0.000% | 1,933 | +23.835% |