CDZIP
Cadiz, Inc. Depositary Shares
stockNASDAQPreferred Stock
Market OpenOct 2, 2026 3:59:30 PM EDT
22.20USD0.000%(0.00)5,780
CDZIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.26 | 22.45 | 22.02 | 22.20 | -0.045% | 10,658 | 0.000% | |
| 2026-10-01 | 22.35 | 22.69 | 22.21 | 22.21 | +0.045% | 25,774 | -0.045% | |
| 2026-09-30 | 22.40 | 22.40 | 22.10 | 22.20 | +0.905% | 5,954 | 0.000% | |
| 2026-09-29 | 21.98 | 22.37 | 21.84 | 22.00 | +0.461% | 4,984 | +0.905% | |
| 2026-09-28 | 21.83 | 22.00 | 21.82 | 21.90 | -0.091% | 6,749 | +1.370% | |
| 2026-09-25 | 21.75 | 21.99 | 21.63 | 21.92 | +0.551% | 7,024 | +1.277% | |
| 2026-09-24 | 21.85 | 21.85 | 21.52 | 21.80 | +0.229% | 8,235 | +1.835% | |
| 2026-09-23 | 21.75 | 21.75 | 21.75 | 21.75 | -1.136% | 1,243 | +2.069% | |
| 2026-09-22 | 21.75 | 22.00 | 21.75 | 22.00 | +1.196% | 2,363 | +0.909% | |
| 2026-09-21 | 21.63 | 21.79 | 21.55 | 21.74 | -0.776% | 4,567 | +2.116% | |
| 2026-09-18 | 21.94 | 22.00 | 21.52 | 21.91 | -0.454% | 6,319 | +1.324% | |
| 2026-09-17 | 21.50 | 22.30 | 21.50 | 22.01 | -1.079% | 8,342 | +0.863% | |
| 2026-09-15 | 21.88 | 22.25 | 21.10 | 22.25 | -0.670% | 3,127 | -0.225% | |
| 2026-09-14 | 22.35 | 22.40 | 21.10 | 22.40 | +0.924% | 12,711 | -0.893% | |
| 2026-09-11 | 22.40 | 22.40 | 22.00 | 22.20 | +0.886% | 1,811 | +0.023% | |
| 2026-09-10 | 21.92 | 22.28 | 21.77 | 22.00 | -0.722% | 11,566 | +0.909% | |
| 2026-09-09 | 21.95 | 22.18 | 21.95 | 22.16 | +0.727% | 3,166 | +0.181% | |
| 2026-09-08 | 22.23 | 22.40 | 21.94 | 22.00 | -0.452% | 15,297 | +0.909% | |
| 2026-09-04 | 22.00 | 22.20 | 22.00 | 22.10 | +0.546% | 4,730 | +0.452% | |
| 2026-09-03 | 21.99 | 22.20 | 21.98 | 21.98 | +0.091% | 4,262 | +1.001% | |
| 2026-09-02 | 22.11 | 22.11 | 21.92 | 21.96 | -0.408% | 2,689 | +1.093% | |
| 2026-09-01 | 22.10 | 22.10 | 22.05 | 22.05 | +0.227% | 866 | +0.680% | |
| 2026-08-31 | 22.15 | 22.15 | 21.98 | 22.00 | -1.101% | 3,557 | +0.909% | |
| 2026-08-28 | 22.14 | 22.38 | 22.14 | 22.25 | -0.593% | 4,183 | -0.202% | |
| 2026-08-27 | 22.22 | 22.38 | 22.20 | 22.38 | 0.000% | 1,474 | -0.794% | |
| 2026-08-26 | 22.25 | 22.39 | 22.09 | 22.38 | -0.211% | 6,241 | -0.794% | |
| 2026-08-25 | 22.13 | 22.50 | 22.10 | 22.43 | +1.196% | 10,296 | -1.003% | |
| 2026-08-24 | 22.22 | 22.22 | 22.15 | 22.16 | -0.579% | 5,780 | +0.181% | |
| 2026-08-21 | 22.19 | 22.35 | 22.15 | 22.29 | +0.176% | 3,802 | -0.400% | |
| 2026-08-20 | 22.40 | 22.40 | 22.15 | 22.25 | -0.891% | 4,764 | -0.225% | |
| 2026-08-19 | 22.30 | 22.45 | 22.30 | 22.45 | +0.089% | 2,253 | -1.114% | |
| 2026-08-18 | 22.79 | 22.79 | 22.43 | 22.43 | -0.665% | 1,354 | -1.025% | |
| 2026-08-17 | 22.15 | 22.58 | 22.15 | 22.58 | +0.401% | 1,840 | -1.683% | |
| 2026-08-14 | 22.44 | 22.49 | 22.15 | 22.49 | -0.044% | 2,438 | -1.289% | |
| 2026-08-13 | 22.40 | 22.68 | 22.40 | 22.50 | +0.581% | 14,334 | -1.333% | |
| 2026-08-12 | 22.38 | 22.39 | 22.27 | 22.37 | +0.993% | 4,718 | -0.760% | |
| 2026-08-11 | 22.37 | 22.37 | 22.15 | 22.15 | -0.761% | 1,132 | +0.225% | |
| 2026-08-10 | 22.40 | 22.40 | 22.26 | 22.32 | -0.045% | 3,760 | -0.538% | |
| 2026-08-07 | 22.40 | 22.40 | 22.20 | 22.33 | 0.000% | 7,495 | -0.582% | |
| 2026-08-06 | 22.30 | 22.45 | 22.21 | 22.33 | -0.313% | 3,660 | -0.582% | |
| 2026-08-05 | 22.30 | 22.90 | 22.23 | 22.40 | +0.449% | 11,284 | -0.893% | |
| 2026-08-04 | 22.38 | 22.38 | 22.21 | 22.30 | -0.001% | 6,766 | -0.448% | |
| 2026-08-03 | 22.38 | 22.38 | 22.28 | 22.30 | -0.297% | 5,770 | -0.449% | |
| 2026-07-31 | 22.31 | 22.37 | 22.27 | 22.37 | +0.254% | 2,248 | -0.745% | |
| 2026-07-30 | 22.38 | 22.38 | 22.24 | 22.31 | -0.402% | 1,188 | -0.493% | |
| 2026-07-29 | 22.38 | 22.40 | 22.30 | 22.40 | +0.901% | 2,726 | -0.893% | |
| 2026-07-28 | 22.36 | 22.36 | 22.20 | 22.20 | -0.448% | 2,468 | 0.000% | |
| 2026-07-27 | 22.21 | 22.50 | 22.20 | 22.30 | +0.450% | 18,237 | -0.448% | |
| 2026-07-24 | 22.38 | 22.40 | 22.20 | 22.20 | -0.448% | 2,989 | -0.000% | |
| 2026-07-23 | 22.39 | 22.39 | 22.30 | 22.30 | -0.402% | 810 | -0.448% | |
| 2026-07-22 | 22.25 | 22.39 | 22.20 | 22.39 | +0.947% | 1,435 | -0.849% | |
| 2026-07-21 | 22.25 | 22.49 | 22.09 | 22.18 | +0.818% | 3,781 | +0.090% | |
| 2026-07-20 | 22.20 | 22.20 | 22.00 | 22.00 | -1.411% | 1,487 | +0.909% | |
| 2026-07-17 | 21.97 | 22.49 | 21.65 | 22.32 | +2.180% | 12,207 | -0.515% | |
| 2026-07-16 | 22.10 | 22.10 | 21.76 | 21.84 | -0.734% | 9,787 | +1.653% | |
| 2026-07-15 | 22.45 | 22.49 | 22.00 | 22.00 | -0.899% | 4,287 | +0.907% | |
| 2026-07-14 | 22.35 | 22.35 | 22.11 | 22.20 | -0.671% | 2,941 | 0.000% | |
| 2026-07-13 | 22.65 | 22.65 | 22.20 | 22.35 | +0.449% | 5,636 | -0.671% | |
| 2026-07-10 | 22.25 | 22.25 | 22.25 | 22.25 | +1.136% | 2,409 | -0.225% | |
| 2026-07-09 | 22.01 | 22.04 | 22.00 | 22.00 | -0.227% | 7,974 | +0.909% | |
| 2026-07-08 | 22.05 | 22.10 | 22.00 | 22.05 | -1.562% | 7,017 | +0.680% | |
| 2026-07-07 | 22.56 | 22.56 | 22.08 | 22.40 | -0.152% | 4,835 | -0.893% | |
| 2026-07-06 | 22.65 | 22.65 | 22.05 | 22.43 | +0.152% | 2,460 | -1.043% | |
| 2026-07-02 | 22.05 | 22.43 | 22.05 | 22.40 | -1.969% | 29,758 | -0.893% | Div $0.550 |
| 2026-07-01 | 22.79 | 23.00 | 22.31 | 22.85 | -0.175% | 5,283 | -2.845% | |
| 2026-06-30 | 22.73 | 22.96 | 22.32 | 22.89 | +0.748% | 7,700 | -3.014% | |
| 2026-06-29 | 22.51 | 23.15 | 22.51 | 22.72 | -0.132% | 1,168 | -2.289% | |
| 2026-06-26 | 22.70 | 22.88 | 22.70 | 22.75 | -1.087% | 7,369 | -2.418% | |
| 2026-06-25 | 22.83 | 23.05 | 22.83 | 23.00 | +0.524% | 2,941 | -3.478% | |
| 2026-06-24 | 22.93 | 22.93 | 22.73 | 22.88 | -0.867% | 2,462 | -2.972% | |
| 2026-06-23 | 23.50 | 23.90 | 22.69 | 23.08 | -1.368% | 12,174 | -3.813% | |
| 2026-06-22 | 22.90 | 23.40 | 22.80 | 23.40 | +2.677% | 4,861 | -5.128% | |
| 2026-06-18 | 22.83 | 22.91 | 22.75 | 22.79 | 0.000% | 2,921 | -2.589% | |
| 2026-06-17 | 23.21 | 23.21 | 22.29 | 22.79 | -2.773% | 8,653 | -2.589% | |
| 2026-06-16 | 23.45 | 23.45 | 23.44 | 23.44 | -0.028% | 1,394 | -5.290% | |
| 2026-06-15 | 23.50 | 23.90 | 23.45 | 23.45 | -0.228% | 8,043 | -5.316% | |
| 2026-06-12 | 23.83 | 23.83 | 23.50 | 23.50 | -1.961% | 1,636 | -5.532% | |
| 2026-06-11 | 22.69 | 24.78 | 22.69 | 23.97 | +6.415% | 42,945 | -7.384% | |
| 2026-06-10 | 22.53 | 22.98 | 22.29 | 22.52 | +0.134% | 1,340 | -1.443% | |
| 2026-06-09 | 22.61 | 22.83 | 22.49 | 22.49 | -0.421% | 1,730 | -1.311% | |
| 2026-06-08 | 22.29 | 22.98 | 22.20 | 22.59 | +0.646% | 17,486 | -1.726% | |
| 2026-06-05 | 22.51 | 22.88 | 21.75 | 22.45 | -1.371% | 3,142 | -1.092% | |
| 2026-06-04 | 21.75 | 22.76 | 21.75 | 22.76 | +2.049% | 13,514 | -2.447% | |
| 2026-06-03 | 22.00 | 22.46 | 22.00 | 22.30 | -0.889% | 8,569 | -0.448% | |
| 2026-06-02 | 22.21 | 22.70 | 22.21 | 22.50 | +0.805% | 8,387 | -1.333% | |
| 2026-06-01 | 22.03 | 22.32 | 21.41 | 22.32 | -0.754% | 7,188 | -0.539% | |
| 2026-05-29 | 21.32 | 22.49 | 21.32 | 22.49 | +5.192% | 26,254 | -1.289% | |
| 2026-05-28 | 21.37 | 21.44 | 21.27 | 21.38 | +1.327% | 3,758 | +3.835% | |
| 2026-05-27 | 20.88 | 21.25 | 20.88 | 21.10 | -0.799% | 4,211 | +5.213% | |
| 2026-05-26 | 20.90 | 21.27 | 20.69 | 21.27 | +3.756% | 5,426 | +4.372% | |
| 2026-05-22 | 20.60 | 20.91 | 20.50 | 20.50 | -0.461% | 3,169 | +8.293% | |
| 2026-05-21 | 20.50 | 20.70 | 20.50 | 20.59 | -1.223% | 1,888 | +7.793% | |
| 2026-05-20 | 20.52 | 20.90 | 20.51 | 20.85 | +1.707% | 6,740 | +6.475% | |
| 2026-05-19 | 20.65 | 20.79 | 20.40 | 20.50 | +0.491% | 4,473 | +8.292% | |
| 2026-05-18 | 20.55 | 20.80 | 20.40 | 20.40 | -0.293% | 2,412 | +8.824% | |
| 2026-05-15 | 20.37 | 20.46 | 20.32 | 20.46 | +1.589% | 1,473 | +8.504% | |
| 2026-05-13 | 20.40 | 20.40 | 20.14 | 20.14 | -0.983% | 2,196 | +10.228% | |
| 2026-05-12 | 20.33 | 20.75 | 20.32 | 20.34 | +0.395% | 4,644 | +9.145% | |
| 2026-05-11 | 20.85 | 20.85 | 20.25 | 20.26 | -3.109% | 7,866 | +9.576% | |
| 2026-05-08 | 20.27 | 21.15 | 20.27 | 20.91 | +3.849% | 9,021 | +6.169% | |
| 2026-05-07 | 20.07 | 20.21 | 20.07 | 20.14 | +0.374% | 4,718 | +10.256% | |
| 2026-05-06 | 20.25 | 20.25 | 20.00 | 20.06 | -0.050% | 4,845 | +10.668% | |
| 2026-05-05 | 19.65 | 20.09 | 19.65 | 20.07 | +0.266% | 2,456 | +10.613% | |
| 2026-05-04 | 19.75 | 20.09 | 19.55 | 20.02 | +2.074% | 6,833 | +10.907% | |
| 2026-05-01 | 19.48 | 19.66 | 19.48 | 19.61 | +0.740% | 3,276 | +13.208% | |
| 2026-04-30 | 19.54 | 19.60 | 19.26 | 19.47 | -0.481% | 6,653 | +14.045% | |
| 2026-04-29 | 19.32 | 19.57 | 19.32 | 19.56 | +1.242% | 5,872 | +13.497% | |
| 2026-04-28 | 19.25 | 19.35 | 19.11 | 19.32 | -0.155% | 5,158 | +14.907% | |
| 2026-04-27 | 19.60 | 19.60 | 19.25 | 19.35 | -1.276% | 6,772 | +14.729% | |
| 2026-04-24 | 19.60 | 19.66 | 19.56 | 19.60 | 0.000% | 9,293 | +13.265% | |
| 2026-04-23 | 19.54 | 19.60 | 19.48 | 19.60 | +0.128% | 3,763 | +13.265% | |
| 2026-04-22 | 19.56 | 19.60 | 19.56 | 19.57 | -0.036% | 2,829 | +13.410% | |
| 2026-04-21 | 19.60 | 19.60 | 19.53 | 19.58 | -0.092% | 1,201 | +13.369% | |
| 2026-04-20 | 19.46 | 19.60 | 19.46 | 19.60 | +1.240% | 1,544 | +13.265% | |
| 2026-04-17 | 19.45 | 19.56 | 19.31 | 19.36 | -0.155% | 850 | +14.669% | |
| 2026-04-16 | 19.55 | 19.58 | 19.28 | 19.39 | +0.492% | 5,431 | +14.492% | |
| 2026-04-15 | 19.42 | 19.60 | 19.02 | 19.30 | +0.078% | 19,929 | +15.056% | |
| 2026-04-14 | 19.49 | 19.53 | 19.21 | 19.28 | -0.516% | 4,847 | +15.145% | |
| 2026-04-13 | 19.27 | 19.40 | 19.26 | 19.38 | -1.122% | 1,743 | +14.551% | |
| 2026-04-10 | 19.60 | 19.60 | 19.60 | 19.60 | +1.817% | 719 | +13.266% | |
| 2026-04-09 | 19.50 | 19.50 | 19.03 | 19.25 | -1.785% | 9,916 | +15.324% | |
| 2026-04-08 | 19.40 | 19.60 | 19.28 | 19.60 | +1.135% | 1,053 | +13.266% | |
| 2026-04-07 | 19.15 | 19.38 | 19.15 | 19.38 | +0.519% | 3,955 | +14.551% | |
| 2026-04-06 | 19.58 | 19.87 | 19.16 | 19.28 | -1.532% | 11,208 | +15.145% | |
| 2026-04-02 | 19.62 | 19.81 | 19.58 | 19.58 | -3.069% | 8,518 | +13.381% | Div $0.560 |
| 2026-04-01 | 19.60 | 20.49 | 19.56 | 20.20 | +3.061% | 24,238 | +9.901% | |
| 2026-03-31 | 19.43 | 19.63 | 19.43 | 19.60 | +0.051% | 6,845 | +13.265% | |
| 2026-03-30 | 19.60 | 19.65 | 19.56 | 19.59 | +0.875% | 5,812 | +13.323% | |
| 2026-03-27 | 19.59 | 19.59 | 19.38 | 19.42 | -0.969% | 2,134 | +14.315% | |
| 2026-03-26 | 19.59 | 19.61 | 19.59 | 19.61 | +0.307% | 5,757 | +13.208% | |
| 2026-03-25 | 19.50 | 19.60 | 19.50 | 19.55 | +1.243% | 2,536 | +13.555% | |
| 2026-03-24 | 19.15 | 19.54 | 19.15 | 19.31 | -0.873% | 14,745 | +14.966% | |
| 2026-03-23 | 19.60 | 19.60 | 19.39 | 19.48 | +0.490% | 2,323 | +13.963% | |
| 2026-03-20 | 19.34 | 19.39 | 19.22 | 19.39 | +0.285% | 4,141 | +14.521% | |
| 2026-03-19 | 19.52 | 19.52 | 19.33 | 19.33 | -0.668% | 3,802 | +14.847% | |
| 2026-03-18 | 19.49 | 19.49 | 19.45 | 19.46 | +0.222% | 2,564 | +14.080% | |
| 2026-03-17 | 19.35 | 19.54 | 19.35 | 19.42 | +1.579% | 1,521 | +14.333% | |
| 2026-03-13 | 19.26 | 19.26 | 19.11 | 19.11 | +0.289% | 1,497 | +16.139% | |
| 2026-03-12 | 19.28 | 19.30 | 18.95 | 19.06 | -1.244% | 6,970 | +16.474% | |
| 2026-03-11 | 19.47 | 19.47 | 19.30 | 19.30 | +0.052% | 2,717 | +15.026% | |
| 2026-03-10 | 19.47 | 19.55 | 19.25 | 19.29 | -0.464% | 19,258 | +15.086% | |
| 2026-03-09 | 19.49 | 19.49 | 19.38 | 19.38 | -0.615% | 9,625 | +14.551% | |
| 2026-03-06 | 19.60 | 19.60 | 19.49 | 19.50 | -0.256% | 6,374 | +13.846% | |
| 2026-03-05 | 19.55 | 19.62 | 19.55 | 19.55 | 0.000% | 7,375 | +13.555% | |
| 2026-03-04 | 19.49 | 19.89 | 19.49 | 19.55 | +0.411% | 41,478 | +13.555% | |
| 2026-03-03 | 19.43 | 19.74 | 19.42 | 19.47 | +0.051% | 6,994 | +14.022% | |
| 2026-03-02 | 19.59 | 19.59 | 19.45 | 19.46 | -0.714% | 3,429 | +14.080% | |
| 2026-02-27 | 19.60 | 19.60 | 19.60 | 19.60 | +0.461% | 624 | +13.265% | |
| 2026-02-26 | 19.50 | 19.51 | 19.50 | 19.51 | -0.353% | 1,488 | +13.788% | |
| 2026-02-25 | 19.59 | 19.60 | 19.58 | 19.58 | +0.047% | 22,928 | +13.386% | |
| 2026-02-24 | 19.50 | 19.57 | 19.50 | 19.57 | +0.308% | 1,749 | +13.439% | |
| 2026-02-23 | 19.43 | 19.58 | 19.38 | 19.51 | +1.036% | 2,640 | +13.788% | |
| 2026-02-20 | 19.60 | 19.60 | 19.25 | 19.31 | -1.329% | 11,240 | +14.966% | |
| 2026-02-19 | 19.58 | 19.60 | 19.53 | 19.57 | -0.051% | 5,181 | +13.439% | |
| 2026-02-18 | 19.55 | 19.58 | 19.52 | 19.58 | +0.188% | 3,193 | +13.381% | |
| 2026-02-17 | 19.23 | 19.58 | 19.20 | 19.54 | +2.107% | 19,654 | +13.594% | |
| 2026-02-13 | 19.14 | 19.20 | 19.09 | 19.14 | +0.896% | 2,630 | +15.987% | |
| 2026-02-12 | 18.96 | 19.00 | 18.95 | 18.97 | +0.053% | 5,000 | +17.027% | |
| 2026-02-11 | 19.03 | 19.03 | 18.95 | 18.96 | -0.211% | 6,045 | +17.089% | |
| 2026-02-10 | 18.98 | 19.24 | 18.94 | 19.00 | +0.211% | 19,393 | +16.842% | |
| 2026-02-09 | 18.91 | 19.00 | 18.91 | 18.96 | +0.557% | 3,934 | +17.089% | |
| 2026-02-06 | 19.10 | 19.15 | 18.82 | 18.86 | -0.763% | 18,990 | +17.741% | |
| 2026-02-05 | 19.06 | 19.20 | 19.00 | 19.00 | -0.210% | 6,183 | +16.842% | |
| 2026-02-04 | 19.47 | 19.47 | 18.90 | 19.04 | -1.653% | 18,107 | +16.597% | |
| 2026-02-03 | 19.58 | 19.58 | 19.36 | 19.36 | -1.096% | 7,534 | +14.669% | |
| 2026-02-02 | 19.59 | 19.60 | 19.57 | 19.57 | +0.039% | 3,598 | +13.412% | |
| 2026-01-30 | 19.57 | 19.57 | 19.57 | 19.57 | +0.138% | 1,369 | +13.456% | |
| 2026-01-29 | 19.59 | 19.60 | 19.45 | 19.54 | +0.051% | 5,599 | +13.613% | |
| 2026-01-28 | 19.47 | 19.59 | 19.47 | 19.53 | -0.229% | 4,679 | +13.671% | |
| 2026-01-27 | 19.52 | 19.60 | 19.52 | 19.57 | -0.051% | 4,849 | +13.410% | |
| 2026-01-26 | 19.59 | 19.60 | 19.57 | 19.59 | -0.026% | 3,510 | +13.352% | |
| 2026-01-23 | 19.60 | 19.60 | 19.58 | 19.59 | -0.051% | 6,696 | +13.323% | |
| 2026-01-22 | 19.60 | 19.60 | 19.58 | 19.60 | 0.000% | 6,066 | +13.265% | |
| 2026-01-21 | 19.60 | 19.71 | 19.14 | 19.60 | 0.000% | 9,507 | +13.265% | |
| 2026-01-20 | 19.58 | 19.67 | 19.58 | 19.60 | +0.102% | 15,356 | +13.265% | |
| 2026-01-16 | 19.61 | 19.61 | 19.58 | 19.58 | +0.077% | 6,048 | +13.381% | |
| 2026-01-15 | 19.60 | 19.60 | 19.50 | 19.57 | -0.077% | 8,869 | +13.468% | |
| 2026-01-14 | 19.50 | 19.60 | 19.50 | 19.58 | +0.123% | 5,709 | +13.381% | |
| 2026-01-13 | 19.62 | 19.62 | 19.56 | 19.56 | -0.224% | 6,844 | +13.520% | |
| 2026-01-12 | 19.60 | 19.60 | 19.55 | 19.60 | 0.000% | 10,644 | +13.265% | |
| 2026-01-09 | 19.55 | 19.60 | 19.55 | 19.60 | 0.000% | 3,672 | +13.265% | |
| 2026-01-08 | 19.60 | 19.60 | 19.50 | 19.60 | 0.000% | 3,494 | +13.265% | |
| 2026-01-07 | 19.54 | 19.60 | 19.52 | 19.60 | +0.358% | 3,575 | +13.265% | |
| 2026-01-06 | 19.43 | 19.53 | 19.38 | 19.53 | +0.670% | 4,055 | +13.671% | |
| 2026-01-05 | 19.17 | 19.40 | 19.05 | 19.40 | -0.919% | 5,552 | +14.433% | Div $0.550 |
| 2026-01-02 | 19.51 | 19.83 | 19.51 | 19.58 | -0.102% | 7,172 | +13.381% | |
| 2025-12-31 | 19.60 | 19.73 | 19.57 | 19.60 | 0.000% | 8,741 | +13.265% | |
| 2025-12-30 | 19.59 | 19.85 | 19.20 | 19.60 | +0.001% | 40,578 | +13.265% | |
| 2025-12-29 | 19.54 | 19.60 | 19.35 | 19.60 | +0.771% | 5,013 | +13.266% | |
| 2025-12-26 | 19.55 | 19.55 | 19.45 | 19.45 | +0.258% | 16,872 | +14.139% | |
| 2025-12-24 | 19.42 | 19.50 | 19.34 | 19.40 | -0.462% | 5,449 | +14.434% | |
| 2025-12-23 | 19.60 | 19.77 | 19.45 | 19.49 | -0.789% | 11,899 | +13.905% | |
| 2025-12-22 | 19.60 | 19.74 | 19.60 | 19.64 | +0.230% | 10,847 | +13.006% | |
| 2025-12-19 | 19.63 | 19.63 | 19.55 | 19.60 | 0.000% | 1,534 | +13.265% | |
| 2025-12-18 | 19.54 | 19.60 | 19.53 | 19.60 | 0.000% | 1,879 | +13.265% | |
| 2025-12-17 | 19.52 | 19.63 | 19.51 | 19.60 | 0.000% | 2,366 | +13.265% | |
| 2025-12-16 | 19.60 | 19.64 | 19.58 | 19.60 | +0.128% | 11,270 | +13.265% | |
| 2025-12-15 | 19.57 | 19.60 | 19.55 | 19.57 | -0.128% | 16,514 | +13.410% | |
| 2025-12-12 | 19.60 | 19.60 | 19.50 | 19.60 | 0.000% | 10,421 | +13.265% | |
| 2025-12-11 | 19.48 | 19.69 | 19.42 | 19.60 | 0.000% | 17,208 | +13.265% | |
| 2025-12-10 | 19.60 | 20.00 | 19.60 | 19.60 | 0.000% | 4,932 | +13.265% | |
| 2025-12-09 | 19.60 | 19.62 | 19.57 | 19.60 | -0.099% | 9,288 | +13.265% | |
| 2025-12-08 | 19.60 | 19.64 | 19.59 | 19.62 | +0.099% | 8,475 | +13.153% | |
| 2025-12-05 | 19.60 | 19.60 | 19.56 | 19.60 | +0.089% | 18,348 | +13.265% | |
| 2025-12-04 | 19.50 | 19.60 | 19.41 | 19.58 | +0.423% | 11,831 | +13.367% | |
| 2025-12-03 | 19.39 | 19.60 | 19.39 | 19.50 | +0.001% | 18,785 | +13.846% | |
| 2025-12-02 | 19.60 | 19.60 | 19.36 | 19.50 | -0.409% | 6,081 | +13.847% | |
| 2025-12-01 | 19.60 | 19.60 | 19.56 | 19.58 | 0.000% | 5,436 | +13.381% | |
| 2025-11-28 | 19.53 | 19.60 | 19.53 | 19.58 | -0.102% | 6,516 | +13.381% | |
| 2025-11-26 | 19.78 | 20.15 | 19.60 | 19.60 | 0.000% | 17,746 | +13.265% | |
| 2025-11-25 | 19.60 | 19.78 | 19.55 | 19.60 | 0.000% | 4,538 | +13.265% | |
| 2025-11-24 | 19.60 | 19.60 | 19.57 | 19.60 | +0.051% | 1,621 | +13.265% | |
| 2025-11-21 | 19.59 | 19.59 | 19.49 | 19.59 | +0.153% | 6,044 | +13.323% | |
| 2025-11-20 | 19.59 | 19.60 | 19.56 | 19.56 | -0.153% | 10,775 | +13.497% | |
| 2025-11-19 | 19.60 | 19.60 | 19.55 | 19.59 | +0.462% | 9,832 | +13.323% | |
| 2025-11-18 | 19.45 | 19.55 | 19.45 | 19.50 | 0.000% | 19,706 | +13.846% | |
| 2025-11-17 | 19.60 | 19.70 | 19.38 | 19.50 | -0.164% | 7,454 | +13.846% | |
| 2025-11-14 | 19.41 | 19.53 | 19.35 | 19.53 | +0.422% | 6,368 | +13.660% | |
| 2025-11-13 | 19.60 | 19.60 | 19.43 | 19.45 | -0.138% | 4,709 | +14.139% | |
| 2025-11-12 | 19.48 | 19.48 | 19.48 | 19.48 | +0.552% | 456 | +13.981% | |
| 2025-11-11 | 19.36 | 19.37 | 19.28 | 19.37 | +0.103% | 2,794 | +14.610% | |
| 2025-11-10 | 19.58 | 19.58 | 19.35 | 19.35 | -1.276% | 7,879 | +14.729% | |
| 2025-11-07 | 19.60 | 19.60 | 19.60 | 19.60 | 0.000% | 597 | +13.265% | |
| 2025-11-06 | 19.60 | 19.60 | 19.57 | 19.60 | +0.230% | 7,047 | +13.265% | |
| 2025-11-05 | 19.38 | 19.55 | 19.38 | 19.55 | +0.282% | 790 | +13.526% | |
| 2025-11-04 | 19.55 | 19.55 | 19.50 | 19.50 | -0.510% | 526 | +13.846% | |
| 2025-10-31 | 19.60 | 19.60 | 19.25 | 19.60 | 0.000% | 4,388 | +13.265% | |
| 2025-10-30 | 19.40 | 19.60 | 19.40 | 19.60 | +1.031% | 16,050 | +13.265% | |
| 2025-10-29 | 19.78 | 19.78 | 19.27 | 19.40 | -0.052% | 5,673 | +14.433% | |
| 2025-10-28 | 19.60 | 19.60 | 19.25 | 19.41 | -0.969% | 35,100 | +14.374% | |
| 2025-10-27 | 19.46 | 19.68 | 19.46 | 19.60 | +0.256% | 5,794 | +13.265% | |
| 2025-10-24 | 19.60 | 19.60 | 19.55 | 19.55 | -0.585% | 10,783 | +13.555% | |
| 2025-10-23 | 19.60 | 19.66 | 19.55 | 19.66 | +0.332% | 8,187 | +12.891% | |
| 2025-10-22 | 19.57 | 19.60 | 19.45 | 19.60 | 0.000% | 6,949 | +13.265% | |
| 2025-10-21 | 19.60 | 19.60 | 19.60 | 19.60 | +0.256% | 1,624 | +13.265% | |
| 2025-10-20 | 19.60 | 19.60 | 19.30 | 19.55 | -0.306% | 2,600 | +13.555% | |
| 2025-10-17 | 19.65 | 19.65 | 19.61 | 19.61 | -0.456% | 5,241 | +13.208% | |
| 2025-10-16 | 19.68 | 19.70 | 19.62 | 19.70 | -0.001% | 15,766 | +12.691% | |
| 2025-10-15 | 19.39 | 19.77 | 19.30 | 19.70 | +1.546% | 44,294 | +12.690% | |
| 2025-10-14 | 19.36 | 19.40 | 19.36 | 19.40 | +0.314% | 15,166 | +14.433% | |
| 2025-10-13 | 19.39 | 19.39 | 19.26 | 19.34 | -0.258% | 1,490 | +14.792% | |
| 2025-10-10 | 19.33 | 19.39 | 19.33 | 19.39 | +0.672% | 4,868 | +14.496% | |
| 2025-10-09 | 19.25 | 19.26 | 19.10 | 19.26 | +0.208% | 4,079 | +15.265% | |
| 2025-10-08 | 19.09 | 19.25 | 19.00 | 19.22 | +1.264% | 4,578 | +15.505% | |
| 2025-10-07 | 19.14 | 19.14 | 18.95 | 18.98 | -0.105% | 8,022 | +16.965% | |
| 2025-10-06 | 18.91 | 19.14 | 18.91 | 19.00 | -1.145% | 7,912 | +16.842% | |
| 2025-10-03 | 18.80 | 19.40 | 18.80 | 19.22 | -0.672% | 15,848 | +15.505% | Div $0.550 |
| 2025-10-02 | 19.40 | 19.78 | 19.30 | 19.35 | -0.258% | 13,997 | +14.729% | |
| 2025-10-01 | 19.40 | 19.42 | 19.39 | 19.40 | -0.977% | 20,433 | +14.433% | |
| 2025-09-30 | 19.32 | 19.59 | 19.32 | 19.59 | +1.036% | 3,283 | +13.315% | |
| 2025-09-29 | 19.40 | 19.40 | 19.32 | 19.39 | +0.106% | 9,314 | +14.488% | |
| 2025-09-26 | 19.30 | 19.40 | 19.30 | 19.37 | +0.129% | 17,749 | +14.610% | |
| 2025-09-25 | 19.35 | 19.35 | 19.29 | 19.34 | +1.018% | 1,251 | +14.758% | |
| 2025-09-24 | 19.39 | 19.40 | 19.12 | 19.15 | -1.492% | 2,795 | +15.927% | |
| 2025-09-23 | 19.50 | 19.50 | 19.29 | 19.44 | -0.051% | 16,495 | +14.198% | |
| 2025-09-22 | 19.77 | 19.78 | 19.12 | 19.45 | +0.114% | 9,052 | +14.139% | |
| 2025-09-19 | 19.78 | 19.78 | 19.43 | 19.43 | -2.421% | 1,424 | +14.269% | |
| 2025-09-18 | 19.43 | 19.91 | 19.43 | 19.91 | +2.321% | 1,545 | +11.502% | |
| 2025-09-17 | 19.38 | 19.46 | 19.38 | 19.46 | +1.029% | 1,663 | +14.091% | |
| 2025-09-16 | 19.19 | 19.38 | 19.19 | 19.26 | +0.627% | 1,751 | +15.265% | |
| 2025-09-15 | 19.14 | 19.14 | 19.14 | 19.14 | -0.019% | 2,217 | +15.987% | |
| 2025-09-12 | 19.14 | 19.14 | 19.14 | 19.14 | +0.491% | 346 | +15.966% | |
| 2025-09-11 | 19.09 | 19.09 | 18.97 | 19.05 | +0.263% | 3,395 | +16.535% | |
| 2025-09-10 | 18.79 | 19.11 | 18.73 | 19.00 | +1.145% | 5,378 | +16.842% | |
| 2025-09-09 | 18.75 | 18.79 | 18.75 | 18.79 | -0.080% | 333 | +18.179% | |
| 2025-09-08 | 18.52 | 18.96 | 18.52 | 18.80 | -1.053% | 2,239 | +18.085% | |
| 2025-09-05 | 18.95 | 19.23 | 18.50 | 19.00 | -2.213% | 8,202 | +16.842% | |
| 2025-09-04 | 19.22 | 20.20 | 18.25 | 19.43 | +1.569% | 71,697 | +14.256% | |
| 2025-09-03 | 19.22 | 19.22 | 19.00 | 19.13 | -0.157% | 3,669 | +16.049% | |
| 2025-09-02 | 18.90 | 19.71 | 18.90 | 19.16 | +1.370% | 7,912 | +15.866% | |
| 2025-08-29 | 18.89 | 18.97 | 18.89 | 18.90 | +1.075% | 3,557 | +17.454% | |
| 2025-08-28 | 18.77 | 18.78 | 18.70 | 18.70 | -0.796% | 1,459 | +18.717% | |
| 2025-08-27 | 18.59 | 18.90 | 18.55 | 18.85 | +1.837% | 5,572 | +17.772% | |
| 2025-08-26 | 18.64 | 18.64 | 18.50 | 18.51 | -0.296% | 1,826 | +19.935% | |
| 2025-08-25 | 18.63 | 18.63 | 18.29 | 18.57 | +0.623% | 4,672 | +19.580% | |
| 2025-08-22 | 18.21 | 18.64 | 18.06 | 18.45 | +1.096% | 2,591 | +20.325% | |
| 2025-08-21 | 17.78 | 18.25 | 17.78 | 18.25 | +2.528% | 444 | +21.644% | |
| 2025-08-20 | 17.97 | 18.01 | 17.77 | 17.80 | -0.780% | 4,140 | +24.719% | |
| 2025-08-19 | 18.25 | 18.25 | 17.77 | 17.94 | -1.699% | 3,476 | +23.746% | |
| 2025-08-18 | 18.10 | 18.25 | 18.10 | 18.25 | +0.400% | 910 | +21.644% | |
| 2025-08-15 | 18.11 | 18.18 | 18.11 | 18.18 | +0.150% | 1,089 | +22.130% | |
| 2025-08-14 | 17.83 | 18.15 | 17.82 | 18.15 | +2.024% | 4,209 | +22.314% | |
| 2025-08-13 | 17.52 | 17.79 | 17.51 | 17.79 | +0.565% | 3,679 | +24.789% | |
| 2025-08-12 | 17.61 | 17.70 | 17.61 | 17.69 | -0.056% | 947 | +25.495% | |
| 2025-08-11 | 17.64 | 17.70 | 17.64 | 17.70 | +0.511% | 1,518 | +25.424% | |
| 2025-08-08 | 17.82 | 17.82 | 17.51 | 17.61 | +0.629% | 3,740 | +26.065% | |
| 2025-08-07 | 17.49 | 17.51 | 17.45 | 17.50 | +0.345% | 2,921 | +26.857% | |
| 2025-08-06 | 17.25 | 17.44 | 17.07 | 17.44 | +0.374% | 3,329 | +27.294% | |
| 2025-08-05 | 17.48 | 17.48 | 17.38 | 17.38 | -0.086% | 898 | +27.770% | |
| 2025-08-04 | 17.34 | 17.47 | 17.25 | 17.39 | -0.614% | 5,291 | +27.660% | |
| 2025-08-01 | 17.45 | 17.50 | 17.25 | 17.50 | +1.200% | 2,208 | +26.875% | |
| 2025-07-31 | 17.00 | 17.50 | 17.00 | 17.29 | +0.232% | 3,725 | +28.398% | |
| 2025-07-30 | 17.25 | 17.45 | 17.06 | 17.25 | -0.058% | 10,118 | +28.696% | |
| 2025-07-29 | 17.26 | 17.34 | 17.20 | 17.26 | -1.032% | 1,874 | +28.621% | |
| 2025-07-28 | 17.06 | 17.44 | 17.06 | 17.44 | +0.029% | 868 | +27.294% | |
| 2025-07-25 | 17.30 | 17.43 | 17.07 | 17.43 | +0.316% | 834 | +27.331% | |
| 2025-07-24 | 17.37 | 17.39 | 17.12 | 17.38 | +0.100% | 5,590 | +27.733% | |
| 2025-07-23 | 17.10 | 17.36 | 17.10 | 17.36 | +0.945% | 2,644 | +27.861% | |
| 2025-07-22 | 17.25 | 17.30 | 17.20 | 17.20 | -1.079% | 24,809 | +29.070% | |
| 2025-07-21 | 17.20 | 17.39 | 17.10 | 17.39 | +1.563% | 2,492 | +27.677% | |
| 2025-07-18 | 17.18 | 17.25 | 17.12 | 17.12 | -0.926% | 1,617 | +29.673% | |
| 2025-07-17 | 17.00 | 17.39 | 16.90 | 17.28 | -0.633% | 13,801 | +28.472% | |
| 2025-07-16 | 17.01 | 17.39 | 16.99 | 17.39 | +0.812% | 21,405 | +27.660% | |
| 2025-07-15 | 17.16 | 17.38 | 17.15 | 17.25 | +0.583% | 3,849 | +28.696% | |
| 2025-07-14 | 16.98 | 17.25 | 16.98 | 17.15 | +0.351% | 7,489 | +29.446% | |
| 2025-07-11 | 16.97 | 17.09 | 16.97 | 17.09 | 0.000% | 4,213 | +29.901% | |
| 2025-07-10 | 17.04 | 17.10 | 17.04 | 17.09 | +0.079% | 2,560 | +29.901% | |
| 2025-07-09 | 17.06 | 17.13 | 17.06 | 17.08 | +0.155% | 2,067 | +30.003% | |
| 2025-07-08 | 17.14 | 17.14 | 17.01 | 17.05 | -0.409% | 2,066 | +30.205% | |
| 2025-07-07 | 17.20 | 17.24 | 17.12 | 17.12 | -0.088% | 2,010 | +29.673% | |
| 2025-07-03 | 17.30 | 17.58 | 16.94 | 17.14 | -3.844% | 8,207 | +29.559% | Div $0.560 |
| 2025-07-02 | 17.88 | 17.89 | 17.73 | 17.82 | 0.000% | 4,245 | +24.579% | |
| 2025-07-01 | 17.65 | 17.95 | 17.57 | 17.82 | +1.829% | 28,072 | +24.579% | |
| 2025-06-30 | 17.60 | 17.70 | 17.48 | 17.50 | 0.000% | 5,272 | +26.857% | |
| 2025-06-27 | 17.54 | 17.60 | 17.25 | 17.50 | -0.681% | 5,543 | +26.857% | |
| 2025-06-26 | 17.28 | 17.62 | 17.26 | 17.62 | +2.145% | 6,835 | +25.993% | |
| 2025-06-25 | 17.02 | 17.27 | 16.96 | 17.25 | +1.351% | 14,150 | +28.696% | |
| 2025-06-24 | 16.97 | 17.15 | 16.97 | 17.02 | +0.770% | 3,799 | +30.435% | |
| 2025-06-23 | 16.81 | 16.98 | 16.80 | 16.89 | +0.836% | 5,937 | +31.439% | |
| 2025-06-20 | 16.55 | 16.97 | 16.50 | 16.75 | +1.270% | 8,715 | +32.537% | |
| 2025-06-18 | 16.60 | 16.60 | 16.41 | 16.54 | -2.591% | 6,626 | +34.220% | |
| 2025-06-17 | 16.85 | 16.98 | 16.75 | 16.98 | +1.555% | 3,013 | +30.742% | |
| 2025-06-16 | 16.68 | 16.80 | 16.54 | 16.72 | -1.589% | 5,089 | +32.775% | |
| 2025-06-13 | 16.56 | 16.99 | 16.49 | 16.99 | +2.845% | 955 | +30.665% | |
| 2025-06-12 | 16.50 | 17.13 | 16.50 | 16.52 | +0.121% | 3,085 | +34.383% | |
| 2025-06-11 | 16.59 | 16.60 | 16.31 | 16.50 | -0.302% | 9,591 | +34.545% | |
| 2025-06-10 | 16.60 | 16.97 | 16.55 | 16.55 | +0.182% | 7,634 | +34.139% | |
| 2025-06-09 | 16.90 | 16.90 | 16.35 | 16.52 | -2.451% | 54,163 | +34.383% | |
| 2025-06-06 | 16.83 | 16.93 | 16.83 | 16.93 | +2.948% | 1,120 | +31.089% | |
| 2025-06-05 | 16.83 | 17.23 | 16.40 | 16.45 | -2.720% | 39,797 | +34.954% | |
| 2025-06-04 | 17.12 | 17.21 | 16.78 | 16.91 | -1.227% | 12,435 | +31.283% | |
| 2025-06-03 | 17.05 | 17.30 | 17.02 | 17.12 | +0.411% | 2,515 | +29.673% | |
| 2025-06-02 | 17.26 | 17.31 | 17.05 | 17.05 | 0.000% | 3,402 | +30.205% | |
| 2025-05-30 | 16.84 | 17.17 | 16.78 | 17.05 | -1.729% | 6,447 | +30.205% | |
| 2025-05-29 | 17.39 | 17.39 | 17.35 | 17.35 | -0.459% | 596 | +27.954% | |
| 2025-05-28 | 17.00 | 17.44 | 16.75 | 17.43 | +1.192% | 4,457 | +27.367% | |
| 2025-05-27 | 17.09 | 17.44 | 17.00 | 17.22 | +0.553% | 1,327 | +28.885% | |
| 2025-05-23 | 17.26 | 17.26 | 17.13 | 17.13 | +0.175% | 427 | +29.597% | |
| 2025-05-22 | 17.44 | 17.44 | 17.10 | 17.10 | -0.010% | 803 | +29.825% | |
| 2025-05-21 | 17.19 | 17.19 | 17.00 | 17.10 | -0.340% | 2,319 | +29.812% | |
| 2025-05-20 | 17.00 | 17.43 | 16.27 | 17.16 | -0.522% | 47,485 | +29.371% | |
| 2025-05-19 | 17.50 | 17.55 | 17.01 | 17.25 | +1.292% | 6,857 | +28.696% | |
| 2025-05-16 | 17.55 | 17.60 | 17.01 | 17.03 | -3.073% | 11,321 | +30.358% | |
| 2025-05-15 | 17.50 | 17.84 | 17.50 | 17.57 | -2.013% | 2,106 | +26.352% | |
| 2025-05-14 | 17.71 | 18.00 | 17.71 | 17.93 | -0.439% | 2,779 | +23.808% | |
| 2025-05-13 | 17.75 | 18.06 | 17.71 | 18.01 | +0.840% | 1,814 | +23.265% | |
| 2025-05-12 | 18.35 | 18.35 | 17.76 | 17.86 | -2.191% | 4,642 | +24.300% | |
| 2025-05-09 | 18.22 | 18.40 | 18.22 | 18.26 | -0.707% | 1,093 | +21.577% | |
| 2025-05-08 | 18.35 | 18.40 | 17.89 | 18.39 | +1.278% | 1,653 | +20.718% | |
| 2025-05-07 | 16.76 | 18.19 | 16.76 | 18.16 | -0.066% | 3,301 | +22.260% | |
| 2025-05-06 | 17.68 | 18.18 | 17.51 | 18.17 | +1.793% | 3,170 | +22.179% | |
| 2025-05-05 | 17.23 | 18.24 | 17.23 | 17.85 | +3.274% | 5,085 | +24.370% | |
| 2025-05-02 | 17.00 | 17.34 | 17.00 | 17.28 | +0.841% | 2,120 | +28.441% | |
| 2025-05-01 | 17.14 | 17.14 | 17.14 | 17.14 | -1.607% | 509 | +29.522% | |
| 2025-04-30 | 17.20 | 17.45 | 17.20 | 17.42 | +1.146% | 2,855 | +27.440% | |
| 2025-04-29 | 16.90 | 17.30 | 16.66 | 17.22 | +1.609% | 7,898 | +28.900% | |
| 2025-04-28 | 17.35 | 17.35 | 16.87 | 16.95 | -1.910% | 5,163 | +30.973% | |
| 2025-04-25 | 17.25 | 17.85 | 17.25 | 17.28 | +0.232% | 1,195 | +28.472% | |
| 2025-04-24 | 16.59 | 17.48 | 16.59 | 17.24 | +3.544% | 5,838 | +28.770% | |
| 2025-04-23 | 16.75 | 16.80 | 16.40 | 16.65 | -1.186% | 13,927 | +33.333% | |
| 2025-04-22 | 17.42 | 17.42 | 16.40 | 16.85 | -0.001% | 12,289 | +31.752% | |
| 2025-04-21 | 17.25 | 17.25 | 16.70 | 16.85 | -2.318% | 5,699 | +31.751% | |
| 2025-04-17 | 17.20 | 17.35 | 17.09 | 17.25 | -0.232% | 1,445 | +28.696% | |
| 2025-04-16 | 17.57 | 17.57 | 17.06 | 17.29 | -0.518% | 4,969 | +28.398% | |
| 2025-04-15 | 17.75 | 17.75 | 17.11 | 17.38 | -2.524% | 2,960 | +27.733% | |
| 2025-04-14 | 17.65 | 17.83 | 16.90 | 17.83 | +4.575% | 10,523 | +24.509% | |
| 2025-04-11 | 16.76 | 17.37 | 16.76 | 17.05 | +0.947% | 6,122 | +30.205% | |
| 2025-04-10 | 17.38 | 17.38 | 16.68 | 16.89 | -2.920% | 8,445 | +31.439% | |
| 2025-04-09 | 17.37 | 17.47 | 16.75 | 17.40 | -0.526% | 10,221 | +27.601% | |
| 2025-04-08 | 17.51 | 18.29 | 17.26 | 17.49 | 0.000% | 18,810 | +26.930% |