CLMB
Climb Global Solutions, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:41:25 PM EDT
33.28USD+1.479%(+0.48)53,306
33.07Bid33.29Ask0.22SpreadCLMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.60 | 33.38 | 32.60 | 33.28 | +1.463% | 53,306 | 0.000% | |
| 2026-10-02 | 33.41 | 33.62 | 32.72 | 32.80 | -0.786% | 130,260 | +1.463% | |
| 2026-10-01 | 32.33 | 33.18 | 32.02 | 33.06 | +2.911% | 136,184 | +0.665% | |
| 2026-09-30 | 32.76 | 33.23 | 31.71 | 32.13 | -1.878% | 197,282 | +3.595% | |
| 2026-09-29 | 32.63 | 32.80 | 30.83 | 32.74 | +0.399% | 189,421 | +1.649% | |
| 2026-09-28 | 31.35 | 32.88 | 30.21 | 32.61 | +3.033% | 331,605 | +2.055% | |
| 2026-09-25 | 31.11 | 32.60 | 31.02 | 31.65 | +1.573% | 264,112 | +5.150% | |
| 2026-09-24 | 30.40 | 31.38 | 29.80 | 31.16 | +1.730% | 253,221 | +6.804% | |
| 2026-09-23 | 30.80 | 31.09 | 29.36 | 30.63 | -0.552% | 221,507 | +8.652% | |
| 2026-09-22 | 28.92 | 30.88 | 28.75 | 30.80 | +7.843% | 226,262 | +8.052% | |
| 2026-09-21 | 27.90 | 28.77 | 27.40 | 28.56 | +2.366% | 126,942 | +16.527% | |
| 2026-09-18 | 27.61 | 28.10 | 27.20 | 27.90 | +0.216% | 198,592 | +19.283% | |
| 2026-09-17 | 28.39 | 28.76 | 27.66 | 27.84 | -1.416% | 72,597 | +19.540% | |
| 2026-09-16 | 28.24 | 28.65 | 27.98 | 28.24 | -0.528% | 78,828 | +17.847% | |
| 2026-09-15 | 28.37 | 28.62 | 28.09 | 28.39 | +0.212% | 83,999 | +17.224% | |
| 2026-09-14 | 27.52 | 28.47 | 27.33 | 28.33 | +3.018% | 96,525 | +17.473% | |
| 2026-09-11 | 27.18 | 27.76 | 26.69 | 27.50 | +2.345% | 112,392 | +21.018% | |
| 2026-09-10 | 27.35 | 27.90 | 26.64 | 26.87 | -1.611% | 80,094 | +23.856% | |
| 2026-09-09 | 27.69 | 28.00 | 26.99 | 27.31 | -1.904% | 117,287 | +21.860% | |
| 2026-09-08 | 28.86 | 28.86 | 27.54 | 27.84 | -4.559% | 71,995 | +19.540% | |
| 2026-09-04 | 28.30 | 29.23 | 27.94 | 29.17 | +3.513% | 86,576 | +14.090% | |
| 2026-09-03 | 27.78 | 28.45 | 27.40 | 28.18 | +2.809% | 88,265 | +18.098% | |
| 2026-09-02 | 28.05 | 28.16 | 27.12 | 27.41 | -2.072% | 156,434 | +21.416% | |
| 2026-09-01 | 28.31 | 28.96 | 27.84 | 27.99 | -1.893% | 187,277 | +18.900% | |
| 2026-08-31 | 28.38 | 28.71 | 27.99 | 28.53 | +0.813% | 143,062 | +16.649% | |
| 2026-08-28 | 28.95 | 29.17 | 28.14 | 28.30 | -2.582% | 95,853 | +17.597% | |
| 2026-08-27 | 27.81 | 29.38 | 27.65 | 29.05 | +4.987% | 235,262 | +14.561% | |
| 2026-08-26 | 27.30 | 27.86 | 26.50 | 27.67 | +1.541% | 210,800 | +20.275% | |
| 2026-08-25 | 27.47 | 28.35 | 27.00 | 27.25 | -0.765% | 124,428 | +22.128% | |
| 2026-08-24 | 28.08 | 28.47 | 27.35 | 27.46 | -2.900% | 207,236 | +21.194% | |
| 2026-08-21 | 28.32 | 28.67 | 28.04 | 28.28 | 0.000% | 162,953 | +17.680% | |
| 2026-08-20 | 28.26 | 28.92 | 27.91 | 28.28 | -0.282% | 112,204 | +17.680% | |
| 2026-08-19 | 28.50 | 28.70 | 28.15 | 28.36 | +0.035% | 105,595 | +17.348% | |
| 2026-08-18 | 27.83 | 28.47 | 27.54 | 28.35 | +1.832% | 98,540 | +17.390% | |
| 2026-08-17 | 28.36 | 28.39 | 27.75 | 27.84 | -2.350% | 99,943 | +19.540% | |
| 2026-08-14 | 28.61 | 28.61 | 28.29 | 28.51 | +0.070% | 93,444 | +16.731% | |
| 2026-08-13 | 28.39 | 28.55 | 27.89 | 28.49 | +0.814% | 124,216 | +16.813% | |
| 2026-08-12 | 27.79 | 28.30 | 27.54 | 28.26 | +1.875% | 105,779 | +17.764% | |
| 2026-08-11 | 27.17 | 27.75 | 26.45 | 27.74 | +2.286% | 132,274 | +19.971% | |
| 2026-08-10 | 27.77 | 28.11 | 27.08 | 27.12 | -2.481% | 89,249 | +22.714% | |
| 2026-08-07 | 27.48 | 28.25 | 27.13 | 27.81 | +1.238% | 138,727 | +19.669% | |
| 2026-08-06 | 27.08 | 27.62 | 26.65 | 27.47 | +1.328% | 148,539 | +21.150% | |
| 2026-08-05 | 26.89 | 27.34 | 26.04 | 27.11 | +1.232% | 144,747 | +22.759% | |
| 2026-08-04 | 27.19 | 27.20 | 25.69 | 26.78 | -1.616% | 274,659 | +24.272% | |
| 2026-08-03 | 26.48 | 28.13 | 26.48 | 27.22 | +1.529% | 262,722 | +22.263% | |
| 2026-07-31 | 26.55 | 27.57 | 26.38 | 26.81 | +0.262% | 121,621 | +24.133% | |
| 2026-07-30 | 28.00 | 28.00 | 23.47 | 26.74 | -5.878% | 337,425 | +24.458% | |
| 2026-07-29 | 28.00 | 28.81 | 27.52 | 28.41 | +0.816% | 123,347 | +17.142% | |
| 2026-07-28 | 27.47 | 28.34 | 27.27 | 28.18 | +3.717% | 169,145 | +18.098% | |
| 2026-07-27 | 25.50 | 27.43 | 25.50 | 27.17 | +6.716% | 197,528 | +22.488% | |
| 2026-07-24 | 25.16 | 25.67 | 25.00 | 25.46 | +1.434% | 72,193 | +30.715% | |
| 2026-07-23 | 25.44 | 25.69 | 24.89 | 25.10 | -1.375% | 156,876 | +32.590% | |
| 2026-07-22 | 25.91 | 26.09 | 24.88 | 25.45 | -1.433% | 113,795 | +30.766% | |
| 2026-07-21 | 25.43 | 25.89 | 25.00 | 25.82 | +1.534% | 91,720 | +28.892% | |
| 2026-07-20 | 25.94 | 26.20 | 25.23 | 25.43 | -1.966% | 118,208 | +30.869% | |
| 2026-07-17 | 25.17 | 26.00 | 24.09 | 25.94 | +1.447% | 101,783 | +28.296% | |
| 2026-07-16 | 25.13 | 25.90 | 24.63 | 25.57 | +1.954% | 130,545 | +30.153% | |
| 2026-07-15 | 25.52 | 26.05 | 24.52 | 25.08 | -1.955% | 141,598 | +32.695% | |
| 2026-07-14 | 25.57 | 25.99 | 25.30 | 25.58 | +0.828% | 93,902 | +30.102% | |
| 2026-07-13 | 25.60 | 26.33 | 25.12 | 25.37 | -1.399% | 292,525 | +31.179% | |
| 2026-07-10 | 25.90 | 26.36 | 25.26 | 25.73 | -0.406% | 178,693 | +29.343% | |
| 2026-07-09 | 24.54 | 25.93 | 24.01 | 25.84 | +4.342% | 125,961 | +28.817% | |
| 2026-07-08 | 25.25 | 25.66 | 24.50 | 24.76 | -2.596% | 263,297 | +34.410% | |
| 2026-07-07 | 24.28 | 25.70 | 23.78 | 25.42 | +4.998% | 210,543 | +30.921% | |
| 2026-07-06 | 24.52 | 24.52 | 23.68 | 24.21 | +1.467% | 103,158 | +37.464% | |
| 2026-07-02 | 24.65 | 24.74 | 23.44 | 23.86 | -2.890% | 142,406 | +39.480% | |
| 2026-07-01 | 23.20 | 24.58 | 22.86 | 24.57 | +5.860% | 175,075 | +35.450% | |
| 2026-06-30 | 22.61 | 23.31 | 21.86 | 23.21 | +3.316% | 278,294 | +43.386% | |
| 2026-06-29 | 22.64 | 23.23 | 21.95 | 22.46 | +0.560% | 156,726 | +48.142% | |
| 2026-06-26 | 22.21 | 23.23 | 22.07 | 22.34 | +0.903% | 532,768 | +48.970% | |
| 2026-06-25 | 22.15 | 22.61 | 21.50 | 22.14 | 0.000% | 98,011 | +50.316% | |
| 2026-06-24 | 22.19 | 22.93 | 21.90 | 22.14 | +0.499% | 145,956 | +50.316% | |
| 2026-06-23 | 21.20 | 22.30 | 20.68 | 22.03 | +3.185% | 152,733 | +51.067% | |
| 2026-06-22 | 22.49 | 22.76 | 21.12 | 21.35 | -5.989% | 132,836 | +55.878% | |
| 2026-06-18 | 22.92 | 23.62 | 21.99 | 22.71 | +0.844% | 247,698 | +46.543% | |
| 2026-06-17 | 22.54 | 22.86 | 22.00 | 22.52 | -0.880% | 103,633 | +47.780% | |
| 2026-06-16 | 23.10 | 23.55 | 22.31 | 22.72 | -1.560% | 108,978 | +46.479% | |
| 2026-06-15 | 22.65 | 23.11 | 21.77 | 23.08 | +1.943% | 221,026 | +44.194% | |
| 2026-06-12 | 23.45 | 23.56 | 21.82 | 22.64 | -2.414% | 142,700 | +46.996% | |
| 2026-06-11 | 23.02 | 23.48 | 22.21 | 23.20 | +1.045% | 212,646 | +43.448% | |
| 2026-06-10 | 24.00 | 25.12 | 22.90 | 22.96 | -4.333% | 243,181 | +44.948% | |
| 2026-06-09 | 23.85 | 24.29 | 23.33 | 24.00 | +0.968% | 149,983 | +38.667% | |
| 2026-06-08 | 23.71 | 24.17 | 23.14 | 23.77 | -0.210% | 139,339 | +40.008% | |
| 2026-06-05 | 23.22 | 23.89 | 22.81 | 23.82 | +4.108% | 147,786 | +39.715% | |
| 2026-06-04 | 22.09 | 23.08 | 22.01 | 22.88 | +4.523% | 136,878 | +45.455% | |
| 2026-06-03 | 22.42 | 22.54 | 21.50 | 21.89 | -2.668% | 107,657 | +52.033% | |
| 2026-06-02 | 22.60 | 23.06 | 22.17 | 22.49 | -0.794% | 130,041 | +47.977% | |
| 2026-06-01 | 21.72 | 22.76 | 21.30 | 22.67 | +4.711% | 169,679 | +46.802% | |
| 2026-05-29 | 20.79 | 21.86 | 20.62 | 21.65 | +4.137% | 164,277 | +53.718% | |
| 2026-05-28 | 20.80 | 21.12 | 20.44 | 20.79 | -0.526% | 103,289 | +60.077% | |
| 2026-05-27 | 21.22 | 21.71 | 20.58 | 20.90 | -1.508% | 135,531 | +59.234% | |
| 2026-05-26 | 21.05 | 21.45 | 20.94 | 21.22 | +1.240% | 100,774 | +56.833% | |
| 2026-05-22 | 20.74 | 21.24 | 20.59 | 20.96 | +1.110% | 107,473 | +58.779% | |
| 2026-05-21 | 20.35 | 20.90 | 19.66 | 20.73 | +1.717% | 106,607 | +60.540% | |
| 2026-05-20 | 20.35 | 20.57 | 19.07 | 20.38 | -0.147% | 194,717 | +63.297% | |
| 2026-05-19 | 19.86 | 20.65 | 19.04 | 20.41 | +1.897% | 206,523 | +63.057% | |
| 2026-05-18 | 19.59 | 20.27 | 19.21 | 20.03 | +2.246% | 123,320 | +66.151% | |
| 2026-05-15 | 19.24 | 19.74 | 18.89 | 19.59 | -0.153% | 205,618 | +69.883% | |
| 2026-05-14 | 19.18 | 19.84 | 19.06 | 19.62 | +2.347% | 83,469 | +69.623% | |
| 2026-05-13 | 19.17 | 19.40 | 18.77 | 19.17 | -0.571% | 104,042 | +73.605% | |
| 2026-05-12 | 19.64 | 19.90 | 18.80 | 19.28 | -2.429% | 239,437 | +72.614% | |
| 2026-05-11 | 20.17 | 20.43 | 19.52 | 19.76 | -1.789% | 89,045 | +68.421% | |
| 2026-05-08 | 20.26 | 20.53 | 19.81 | 20.12 | -0.691% | 166,608 | +65.408% | |
| 2026-05-07 | 19.55 | 20.46 | 19.48 | 20.26 | +3.209% | 161,897 | +64.265% | |
| 2026-05-06 | 19.94 | 20.10 | 19.30 | 19.63 | -0.305% | 126,545 | +69.536% | |
| 2026-05-05 | 18.90 | 20.27 | 18.71 | 19.69 | +4.985% | 231,800 | +69.020% | |
| 2026-05-04 | 18.76 | 19.50 | 18.24 | 18.75 | -0.715% | 218,887 | +77.446% | |
| 2026-05-01 | 16.88 | 19.01 | 16.74 | 18.89 | +13.249% | 452,782 | +76.178% | |
| 2026-04-30 | 18.64 | 18.82 | 15.24 | 16.68 | -21.580% | 975,139 | +99.520% | |
| 2026-04-29 | 21.55 | 21.64 | 20.77 | 21.27 | +0.378% | 158,443 | +56.465% | |
| 2026-04-28 | 20.98 | 21.27 | 20.54 | 21.19 | +0.953% | 189,189 | +57.055% | |
| 2026-04-27 | 21.13 | 21.80 | 20.68 | 20.99 | -0.663% | 127,881 | +58.552% | |
| 2026-04-24 | 21.03 | 21.38 | 20.55 | 21.13 | -0.565% | 201,964 | +57.501% | |
| 2026-04-23 | 21.99 | 22.23 | 21.09 | 21.25 | -4.279% | 100,941 | +56.612% | |
| 2026-04-22 | 22.56 | 22.71 | 22.06 | 22.20 | -1.552% | 77,186 | +49.910% | |
| 2026-04-21 | 22.33 | 23.02 | 22.29 | 22.55 | +1.303% | 129,430 | +47.583% | |
| 2026-04-20 | 22.50 | 22.81 | 21.60 | 22.26 | -2.539% | 84,214 | +49.506% | |
| 2026-04-17 | 23.08 | 23.60 | 22.60 | 22.84 | -0.175% | 92,568 | +45.709% | |
| 2026-04-16 | 22.65 | 23.11 | 22.57 | 22.88 | -0.262% | 120,544 | +45.455% | |
| 2026-04-15 | 22.65 | 23.05 | 22.36 | 22.94 | +0.526% | 102,213 | +45.074% | |
| 2026-04-14 | 23.00 | 23.52 | 22.75 | 22.82 | -0.088% | 132,426 | +45.837% | |
| 2026-04-13 | 21.22 | 22.91 | 21.22 | 22.84 | +6.929% | 174,254 | +45.709% | |
| 2026-04-10 | 21.55 | 21.87 | 21.18 | 21.36 | -0.605% | 121,469 | +55.805% | |
| 2026-04-09 | 20.93 | 21.73 | 20.80 | 21.49 | +1.945% | 183,710 | +54.863% | |
| 2026-04-08 | 21.96 | 22.51 | 20.95 | 21.08 | +0.861% | 115,928 | +57.875% | |
| 2026-04-07 | 20.77 | 21.36 | 20.38 | 20.90 | +0.577% | 115,699 | +59.234% | |
| 2026-04-06 | 20.66 | 21.06 | 20.31 | 20.78 | +0.581% | 97,240 | +60.154% | |
| 2026-04-02 | 20.18 | 20.80 | 19.43 | 20.66 | +1.723% | 164,097 | +61.084% | |
| 2026-04-01 | 20.17 | 20.59 | 19.73 | 20.31 | +2.472% | 192,808 | +63.860% | |
| 2026-03-31 | 19.57 | 19.95 | 19.16 | 19.82 | +2.218% | 197,717 | +67.911% | |
| 2026-03-30 | 19.59 | 19.94 | 19.20 | 19.39 | -1.021% | 182,005 | +71.635% | |
| 2026-03-27 | 19.91 | 20.33 | 19.54 | 19.59 | -2.050% | 160,967 | +69.883% | |
| 2026-03-26 | 20.82 | 21.18 | 19.76 | 20.00 | -3.939% | 185,003 | +66.400% | |
| 2026-03-25 | 20.01 | 20.90 | 19.45 | 20.82 | +5.364% | 303,825 | +59.846% | |
| 2026-03-24 | 19.76 | 20.76 | 19.61 | 19.76 | -1.249% | 302,016 | +68.421% | |
| 2026-03-23 | 20.64 | 21.05 | 19.91 | 20.01 | +1.897% | 291,089 | +66.317% | 4-for-1 split |
| 2026-03-20 | 19.46 | 19.78 | 18.91 | 19.64 | +0.938% | 397,556 | +69.472% | |
| 2026-03-19 | 19.29 | 19.72 | 18.96 | 19.45 | +0.543% | 436,222 | +71.061% | |
| 2026-03-18 | 19.95 | 20.08 | 19.17 | 19.35 | -3.165% | 432,238 | +71.990% | |
| 2026-03-17 | 20.06 | 20.31 | 19.64 | 19.98 | -0.486% | 384,505 | +66.546% | |
| 2026-03-16 | 20.22 | 20.93 | 20.06 | 20.08 | -0.273% | 434,673 | +65.737% | |
| 2026-03-13 | 20.16 | 20.65 | 19.82 | 20.14 | +0.292% | 237,598 | +65.284% | |
| 2026-03-12 | 20.38 | 20.75 | 19.86 | 20.08 | -2.127% | 326,588 | +65.768% | |
| 2026-03-11 | 20.87 | 21.23 | 20.16 | 20.51 | -3.197% | 249,630 | +62.243% | |
| 2026-03-10 | 20.94 | 21.74 | 20.79 | 21.19 | +0.833% | 445,426 | +57.055% | |
| 2026-03-09 | 21.25 | 21.40 | 20.19 | 21.02 | -3.512% | 208,038 | +58.363% | |
| 2026-03-06 | 21.98 | 22.03 | 21.32 | 21.78 | -2.909% | 299,336 | +52.801% | |
| 2026-03-05 | 22.59 | 23.46 | 22.15 | 22.43 | -0.938% | 340,535 | +48.356% | |
| 2026-03-04 | 22.48 | 23.37 | 22.44 | 22.64 | +1.388% | 348,672 | +46.964% | |
| 2026-03-03 | 22.19 | 22.52 | 21.28 | 22.34 | +0.653% | 436,970 | +49.004% | |
| 2026-03-02 | 23.04 | 24.01 | 22.18 | 22.19 | -6.253% | 438,870 | +49.977% | |
| 2026-02-27 | 22.39 | 24.11 | 22.39 | 23.67 | +5.165% | 337,270 | +40.600% | |
| 2026-02-26 | 23.00 | 23.00 | 20.02 | 22.51 | -3.183% | 457,126 | +47.862% | |
| 2026-02-25 | 25.39 | 25.39 | 22.82 | 23.25 | -6.796% | 460,139 | +43.155% | |
| 2026-02-24 | 27.25 | 27.99 | 24.76 | 24.94 | -8.291% | 410,688 | +33.427% | |
| 2026-02-23 | 29.61 | 29.90 | 27.11 | 27.20 | -8.194% | 417,007 | +22.364% | |
| 2026-02-20 | 29.61 | 30.13 | 29.50 | 29.63 | -0.152% | 324,360 | +12.338% | |
| 2026-02-19 | 29.18 | 29.82 | 29.18 | 29.67 | +0.508% | 233,052 | +12.167% | |
| 2026-02-18 | 29.28 | 29.74 | 28.83 | 29.52 | +0.554% | 320,460 | +12.737% | |
| 2026-02-17 | 30.18 | 30.39 | 29.22 | 29.36 | -2.990% | 171,400 | +13.361% | |
| 2026-02-13 | 29.37 | 30.52 | 29.15 | 30.26 | +3.852% | 184,608 | +9.971% | |
| 2026-02-12 | 29.42 | 31.22 | 28.77 | 29.14 | +0.293% | 259,804 | +14.207% | |
| 2026-02-11 | 29.50 | 29.75 | 28.56 | 29.05 | -0.963% | 308,804 | +14.541% | |
| 2026-02-10 | 30.02 | 30.13 | 29.34 | 29.34 | -2.355% | 198,488 | +13.438% | |
| 2026-02-09 | 30.66 | 30.80 | 29.93 | 30.05 | -2.014% | 299,680 | +10.767% | |
| 2026-02-06 | 30.20 | 31.22 | 30.19 | 30.66 | +3.328% | 178,652 | +8.536% | |
| 2026-02-05 | 29.97 | 30.23 | 29.48 | 29.68 | -0.976% | 155,132 | +12.148% | |
| 2026-02-04 | 30.24 | 30.26 | 29.54 | 29.97 | -0.216% | 141,284 | +11.054% | |
| 2026-02-03 | 29.76 | 30.41 | 29.35 | 30.03 | +0.561% | 166,200 | +10.813% | |
| 2026-02-02 | 29.82 | 30.11 | 29.58 | 29.86 | +0.734% | 191,368 | +11.435% | |
| 2026-01-30 | 30.34 | 30.93 | 29.47 | 29.65 | -3.797% | 415,612 | +12.252% | |
| 2026-01-29 | 30.32 | 30.82 | 29.74 | 30.82 | +2.443% | 171,208 | +7.991% | |
| 2026-01-28 | 29.95 | 30.15 | 29.57 | 30.08 | +0.965% | 142,884 | +10.629% | |
| 2026-01-27 | 29.45 | 30.25 | 28.75 | 29.80 | +1.352% | 353,940 | +11.697% | |
| 2026-01-26 | 29.66 | 30.14 | 29.17 | 29.40 | -0.935% | 243,056 | +13.207% | |
| 2026-01-23 | 30.11 | 30.11 | 29.23 | 29.68 | -1.445% | 178,144 | +12.148% | |
| 2026-01-22 | 30.49 | 30.79 | 30.05 | 30.11 | -0.066% | 248,176 | +10.528% | |
| 2026-01-21 | 30.37 | 30.52 | 29.01 | 30.13 | +0.517% | 248,020 | +10.455% | |
| 2026-01-20 | 31.38 | 31.61 | 29.97 | 29.98 | -6.005% | 192,448 | +11.026% | |
| 2026-01-16 | 31.88 | 32.00 | 31.32 | 31.89 | +0.039% | 264,944 | +4.359% | |
| 2026-01-15 | 30.69 | 32.46 | 30.57 | 31.88 | +4.277% | 251,592 | +4.400% | |
| 2026-01-14 | 30.70 | 30.93 | 29.83 | 30.57 | +0.033% | 286,460 | +8.865% | |
| 2026-01-13 | 29.76 | 30.77 | 29.35 | 30.56 | +3.365% | 460,748 | +8.901% | |
| 2026-01-12 | 29.75 | 29.84 | 28.59 | 29.57 | -0.955% | 321,712 | +12.566% | |
| 2026-01-09 | 29.20 | 29.90 | 28.97 | 29.85 | +2.887% | 290,276 | +11.491% | |
| 2026-01-08 | 28.07 | 29.01 | 27.99 | 29.01 | +4.034% | 251,532 | +14.709% | |
| 2026-01-07 | 27.61 | 28.15 | 27.61 | 27.89 | +0.832% | 248,124 | +19.337% | |
| 2026-01-06 | 26.82 | 27.79 | 26.00 | 27.66 | +1.916% | 661,528 | +20.329% | |
| 2026-01-05 | 25.27 | 27.25 | 25.23 | 27.14 | +7.978% | 478,424 | +22.635% | |
| 2026-01-02 | 25.79 | 26.13 | 24.79 | 25.13 | -2.199% | 517,152 | +32.418% | |
| 2025-12-31 | 25.80 | 25.97 | 25.32 | 25.70 | -0.619% | 706,584 | +29.507% | |
| 2025-12-30 | 26.21 | 26.21 | 25.35 | 25.86 | -1.194% | 605,904 | +28.705% | |
| 2025-12-29 | 26.11 | 26.48 | 25.72 | 26.17 | +0.547% | 199,308 | +27.169% | |
| 2025-12-26 | 26.28 | 26.58 | 25.94 | 26.03 | -1.149% | 258,304 | +27.865% | |
| 2025-12-24 | 26.78 | 26.95 | 25.48 | 26.33 | -2.527% | 335,388 | +26.396% | |
| 2025-12-23 | 26.48 | 27.22 | 26.32 | 27.01 | +1.142% | 675,800 | +23.202% | |
| 2025-12-22 | 27.25 | 27.63 | 26.50 | 26.71 | -0.918% | 508,700 | +24.609% | |
| 2025-12-19 | 26.84 | 27.49 | 26.62 | 26.95 | +0.019% | 557,188 | +23.465% | |
| 2025-12-18 | 27.67 | 27.79 | 26.74 | 26.95 | -1.183% | 343,028 | +23.488% | |
| 2025-12-17 | 27.70 | 28.37 | 27.14 | 27.27 | -1.994% | 360,744 | +22.028% | |
| 2025-12-16 | 27.70 | 27.95 | 27.48 | 27.83 | +2.552% | 445,752 | +19.594% | |
| 2025-12-15 | 27.11 | 27.50 | 26.46 | 27.14 | +0.574% | 422,160 | +22.646% | |
| 2025-12-12 | 27.33 | 27.79 | 26.82 | 26.98 | -1.721% | 182,516 | +23.351% | |
| 2025-12-11 | 27.40 | 27.98 | 27.15 | 27.45 | -0.263% | 149,144 | +21.228% | |
| 2025-12-10 | 27.00 | 27.55 | 26.74 | 27.52 | +1.897% | 202,336 | +20.908% | |
| 2025-12-09 | 27.65 | 28.00 | 26.52 | 27.01 | -2.385% | 186,704 | +23.202% | |
| 2025-12-08 | 27.41 | 27.80 | 27.27 | 27.67 | +0.930% | 202,432 | +20.264% | |
| 2025-12-05 | 26.91 | 27.55 | 26.53 | 27.42 | +1.943% | 165,540 | +21.382% | |
| 2025-12-04 | 26.78 | 26.91 | 26.15 | 26.89 | +1.195% | 113,860 | +23.740% | |
| 2025-12-03 | 25.80 | 26.65 | 25.42 | 26.58 | +3.214% | 192,740 | +25.219% | |
| 2025-12-02 | 25.45 | 26.00 | 25.18 | 25.75 | +1.348% | 155,872 | +29.243% | |
| 2025-12-01 | 24.70 | 25.78 | 24.70 | 25.41 | +0.564% | 222,360 | +30.985% | |
| 2025-11-28 | 25.07 | 25.52 | 25.00 | 25.27 | +1.040% | 296,784 | +31.724% | |
| 2025-11-26 | 25.16 | 25.75 | 24.96 | 25.00 | -1.127% | 220,520 | +33.093% | |
| 2025-11-25 | 24.40 | 25.42 | 23.06 | 25.29 | -1.134% | 389,052 | +31.594% | |
| 2025-11-24 | 26.65 | 27.16 | 24.80 | 25.58 | -2.529% | 484,048 | +30.102% | |
| 2025-11-21 | 25.20 | 26.28 | 25.00 | 26.24 | +4.359% | 150,860 | +26.811% | |
| 2025-11-20 | 26.40 | 26.76 | 25.14 | 25.15 | -2.952% | 168,856 | +32.339% | |
| 2025-11-19 | 25.88 | 26.23 | 25.50 | 25.91 | -0.279% | 100,968 | +28.432% | |
| 2025-11-18 | 25.85 | 26.11 | 25.38 | 25.98 | +0.483% | 121,200 | +28.074% | |
| 2025-11-17 | 27.18 | 27.48 | 25.84 | 25.86 | -5.361% | 240,308 | +28.693% | |
| 2025-11-14 | 27.34 | 28.14 | 26.93 | 27.32 | -1.086% | 202,988 | +21.793% | |
| 2025-11-13 | 27.68 | 27.84 | 27.09 | 27.63 | -0.118% | 209,936 | +20.471% | |
| 2025-11-12 | 27.00 | 27.75 | 26.77 | 27.66 | +3.325% | 160,124 | +20.329% | |
| 2025-11-11 | 26.70 | 27.03 | 26.36 | 26.77 | -0.511% | 170,344 | +24.330% | |
| 2025-11-10 | 27.85 | 28.38 | 26.74 | 26.91 | -2.633% | 146,272 | +23.694% | Div $0.170 |
| 2025-11-07 | 27.40 | 27.81 | 27.35 | 27.63 | +0.839% | 109,764 | +20.438% | |
| 2025-11-06 | 27.89 | 28.00 | 27.39 | 27.40 | -2.862% | 112,888 | +21.449% | |
| 2025-11-05 | 28.42 | 28.76 | 27.86 | 28.21 | -0.362% | 128,876 | +17.972% | |
| 2025-11-04 | 28.97 | 28.97 | 27.97 | 28.31 | -3.180% | 181,516 | +17.545% | |
| 2025-11-03 | 27.79 | 29.87 | 27.79 | 29.24 | +5.302% | 225,136 | +13.807% | |
| 2025-10-31 | 30.75 | 30.75 | 26.82 | 27.77 | -9.507% | 332,404 | +19.842% | |
| 2025-10-30 | 32.44 | 32.70 | 29.36 | 30.69 | -8.025% | 277,276 | +8.448% | |
| 2025-10-29 | 33.69 | 33.76 | 32.36 | 33.37 | -0.067% | 183,912 | -0.255% | |
| 2025-10-28 | 32.67 | 34.03 | 32.58 | 33.39 | +2.267% | 138,204 | -0.322% | |
| 2025-10-27 | 33.36 | 33.46 | 32.45 | 32.65 | -0.997% | 72,152 | +1.937% | |
| 2025-10-24 | 33.32 | 33.35 | 32.84 | 32.98 | +0.545% | 74,304 | +0.921% | |
| 2025-10-23 | 32.56 | 33.21 | 31.75 | 32.80 | +1.188% | 94,808 | +1.471% | |
| 2025-10-22 | 32.22 | 32.61 | 31.84 | 32.41 | -0.239% | 91,212 | +2.676% | |
| 2025-10-21 | 32.40 | 33.05 | 32.21 | 32.49 | -0.490% | 86,188 | +2.432% | |
| 2025-10-20 | 31.94 | 33.08 | 31.94 | 32.65 | +3.331% | 100,932 | +1.930% | |
| 2025-10-17 | 33.11 | 33.35 | 31.45 | 31.60 | -5.580% | 252,524 | +5.325% | |
| 2025-10-16 | 34.99 | 35.06 | 33.47 | 33.47 | -4.522% | 190,464 | -0.553% | |
| 2025-10-15 | 34.18 | 35.07 | 34.18 | 35.05 | +3.119% | 239,276 | -5.050% | |
| 2025-10-14 | 32.66 | 34.17 | 32.30 | 33.99 | +2.187% | 163,888 | -2.089% | |
| 2025-10-13 | 32.85 | 33.35 | 32.40 | 33.26 | +3.412% | 136,076 | +0.053% | |
| 2025-10-10 | 32.90 | 33.08 | 32.16 | 32.16 | -1.839% | 196,288 | +3.467% | |
| 2025-10-09 | 34.27 | 34.27 | 32.58 | 32.77 | -4.210% | 192,896 | +1.564% | |
| 2025-10-08 | 34.26 | 34.49 | 33.55 | 34.21 | +0.323% | 132,220 | -2.711% | |
| 2025-10-07 | 36.09 | 36.09 | 33.93 | 34.10 | -4.888% | 157,116 | -2.398% | |
| 2025-10-06 | 35.35 | 36.26 | 35.17 | 35.85 | +2.429% | 203,596 | -7.169% | |
| 2025-10-03 | 34.67 | 35.21 | 34.53 | 35.00 | +1.811% | 199,472 | -4.914% | |
| 2025-10-02 | 34.56 | 34.75 | 33.84 | 34.38 | +0.102% | 199,456 | -3.192% | |
| 2025-10-01 | 33.38 | 34.41 | 32.95 | 34.34 | +1.876% | 241,976 | -3.094% | |
| 2025-09-30 | 34.27 | 34.93 | 33.29 | 33.71 | -2.551% | 484,668 | -1.276% | |
| 2025-09-29 | 33.97 | 34.59 | 33.90 | 34.59 | +2.046% | 196,616 | -3.794% | |
| 2025-09-26 | 33.27 | 34.02 | 33.27 | 33.90 | +2.236% | 194,604 | -1.825% | |
| 2025-09-25 | 34.36 | 34.41 | 32.91 | 33.16 | -4.672% | 159,040 | +0.369% | |
| 2025-09-24 | 35.57 | 35.73 | 34.74 | 34.78 | -1.445% | 286,764 | -4.320% | |
| 2025-09-23 | 34.46 | 35.66 | 34.37 | 35.29 | +3.752% | 304,628 | -5.702% | |
| 2025-09-22 | 33.00 | 34.13 | 33.00 | 34.02 | +2.947% | 165,616 | -2.165% | |
| 2025-09-19 | 33.66 | 33.66 | 33.03 | 33.04 | -1.593% | 177,304 | +0.719% | |
| 2025-09-18 | 32.87 | 33.64 | 32.87 | 33.58 | +2.856% | 139,560 | -0.886% | |
| 2025-09-17 | 33.35 | 33.48 | 32.54 | 32.65 | -1.701% | 130,184 | +1.945% | |
| 2025-09-16 | 33.11 | 33.23 | 32.55 | 33.21 | +0.347% | 103,148 | +0.211% | |
| 2025-09-15 | 32.94 | 33.39 | 32.64 | 33.09 | +0.471% | 143,356 | +0.559% | |
| 2025-09-12 | 32.77 | 33.07 | 32.34 | 32.94 | +0.896% | 149,748 | +1.032% | |
| 2025-09-11 | 31.93 | 32.84 | 31.93 | 32.65 | +2.827% | 137,044 | +1.937% | |
| 2025-09-10 | 31.51 | 31.87 | 31.27 | 31.75 | +1.421% | 131,580 | +4.819% | |
| 2025-09-09 | 31.68 | 31.93 | 31.14 | 31.30 | -1.184% | 152,160 | +6.309% | |
| 2025-09-08 | 32.15 | 32.23 | 31.65 | 31.68 | -1.470% | 136,964 | +5.051% | |
| 2025-09-05 | 33.12 | 33.37 | 32.15 | 32.15 | -2.131% | 173,668 | +3.507% | |
| 2025-09-04 | 31.50 | 32.85 | 31.39 | 32.85 | +4.768% | 206,412 | +1.301% | |
| 2025-09-03 | 31.11 | 31.50 | 30.76 | 31.36 | +0.658% | 101,148 | +6.131% | |
| 2025-09-02 | 30.66 | 31.32 | 30.50 | 31.15 | +0.850% | 143,172 | +6.829% | |
| 2025-08-29 | 31.23 | 31.25 | 30.71 | 30.89 | -0.571% | 106,708 | +7.737% | |
| 2025-08-28 | 31.18 | 31.78 | 30.82 | 31.07 | -0.385% | 149,348 | +7.122% | |
| 2025-08-27 | 30.63 | 31.20 | 30.63 | 31.19 | +1.242% | 94,168 | +6.709% | |
| 2025-08-26 | 30.71 | 31.32 | 30.60 | 30.80 | +0.514% | 126,096 | +8.034% | |
| 2025-08-25 | 30.96 | 31.14 | 30.55 | 30.65 | -1.025% | 114,856 | +8.590% | |
| 2025-08-22 | 29.70 | 31.25 | 29.70 | 30.96 | +5.278% | 153,316 | +7.476% | |
| 2025-08-21 | 29.11 | 29.71 | 28.84 | 29.41 | +1.204% | 308,424 | +13.149% | |
| 2025-08-20 | 29.57 | 30.56 | 28.94 | 29.06 | -2.023% | 265,852 | +14.512% | |
| 2025-08-19 | 29.57 | 30.13 | 29.39 | 29.66 | +0.901% | 222,332 | +12.196% | |
| 2025-08-18 | 29.69 | 30.18 | 29.20 | 29.40 | -0.977% | 150,036 | +13.207% | |
| 2025-08-15 | 30.95 | 30.95 | 29.44 | 29.69 | -3.932% | 308,360 | +12.101% | |
| 2025-08-14 | 31.98 | 32.31 | 30.90 | 30.90 | -3.828% | 215,504 | +7.694% | |
| 2025-08-13 | 31.25 | 32.58 | 31.22 | 32.13 | +2.915% | 321,212 | +3.571% | |
| 2025-08-12 | 29.91 | 31.61 | 29.63 | 31.22 | +5.237% | 607,836 | +6.590% | |
| 2025-08-11 | 28.75 | 29.74 | 28.75 | 29.67 | +3.223% | 319,360 | +12.172% | Div $0.170 |
| 2025-08-08 | 28.28 | 29.01 | 28.28 | 28.74 | +1.295% | 145,016 | +15.787% | |
| 2025-08-07 | 27.23 | 28.43 | 27.23 | 28.38 | +4.512% | 150,296 | +17.286% | |
| 2025-08-06 | 27.79 | 27.79 | 26.65 | 27.15 | +0.677% | 98,604 | +22.578% | |
| 2025-08-05 | 26.87 | 27.06 | 26.09 | 26.97 | +0.512% | 175,712 | +23.408% | |
| 2025-08-04 | 27.81 | 28.30 | 26.50 | 26.83 | -3.533% | 350,740 | +24.040% | |
| 2025-08-01 | 29.16 | 29.50 | 27.57 | 27.81 | -5.720% | 666,364 | +19.658% | |
| 2025-07-31 | 28.25 | 31.00 | 27.13 | 29.50 | +16.210% | 728,680 | +12.814% | |
| 2025-07-30 | 25.38 | 25.94 | 25.38 | 25.39 | +0.435% | 191,504 | +31.101% | |
| 2025-07-29 | 25.45 | 25.84 | 25.11 | 25.27 | +0.198% | 175,840 | +31.672% | |
| 2025-07-28 | 24.88 | 25.39 | 24.86 | 25.23 | +1.868% | 115,296 | +31.933% | |
| 2025-07-25 | 24.70 | 24.88 | 24.37 | 24.76 | +0.912% | 182,412 | +34.397% | |
| 2025-07-24 | 25.27 | 25.27 | 24.48 | 24.54 | -2.595% | 108,468 | +35.622% | |
| 2025-07-23 | 24.67 | 25.27 | 24.60 | 25.19 | +2.680% | 129,516 | +32.103% | |
| 2025-07-22 | 24.71 | 25.00 | 24.54 | 24.54 | -0.829% | 162,892 | +35.643% | |
| 2025-07-21 | 25.26 | 25.41 | 24.73 | 24.74 | -1.903% | 162,708 | +34.519% | |
| 2025-07-18 | 26.05 | 26.09 | 24.94 | 25.22 | -2.362% | 219,764 | +31.959% | |
| 2025-07-17 | 26.45 | 26.79 | 25.83 | 25.83 | -2.196% | 167,900 | +28.842% | |
| 2025-07-16 | 27.09 | 27.38 | 25.83 | 26.41 | -1.885% | 199,544 | +26.013% | |
| 2025-07-15 | 27.55 | 27.57 | 26.62 | 26.92 | -1.473% | 376,424 | +23.637% | |
| 2025-07-14 | 27.05 | 27.45 | 26.98 | 27.32 | +0.998% | 420,764 | +21.816% | |
| 2025-07-11 | 27.98 | 28.04 | 27.05 | 27.05 | -3.745% | 405,728 | +23.031% | |
| 2025-07-10 | 28.95 | 28.95 | 27.96 | 28.10 | -3.287% | 393,248 | +18.424% | |
| 2025-07-09 | 28.34 | 29.07 | 27.98 | 29.06 | +3.555% | 156,512 | +14.532% | |
| 2025-07-08 | 28.07 | 28.18 | 27.70 | 28.06 | +0.655% | 232,780 | +18.603% | |
| 2025-07-07 | 27.77 | 28.20 | 27.68 | 27.88 | -0.615% | 278,932 | +19.379% | |
| 2025-07-03 | 27.24 | 28.07 | 26.93 | 28.05 | +3.040% | 124,992 | +18.645% | |
| 2025-07-02 | 26.84 | 27.33 | 25.53 | 27.22 | +1.700% | 634,408 | +22.252% | |
| 2025-07-01 | 26.75 | 27.44 | 26.32 | 26.77 | +0.150% | 941,468 | +24.330% | |
| 2025-06-30 | 25.83 | 26.80 | 25.55 | 26.73 | +3.465% | 631,824 | +24.516% | |
| 2025-06-27 | 25.81 | 26.05 | 25.27 | 25.83 | +0.751% | 502,140 | +28.830% | |
| 2025-06-26 | 25.13 | 25.67 | 24.66 | 25.64 | +2.111% | 530,992 | +29.797% | |
| 2025-06-25 | 25.13 | 25.44 | 24.28 | 25.11 | +0.240% | 411,312 | +32.537% | |
| 2025-06-24 | 25.38 | 25.50 | 24.38 | 25.05 | -0.398% | 367,496 | +32.854% | |
| 2025-06-23 | 24.95 | 25.18 | 24.50 | 25.15 | +0.913% | 305,268 | +32.326% | |
| 2025-06-20 | 26.42 | 26.42 | 24.59 | 24.92 | -4.740% | 490,340 | +33.534% | |
| 2025-06-18 | 26.49 | 27.10 | 26.16 | 26.16 | -1.432% | 378,748 | +27.205% | |
| 2025-06-17 | 26.40 | 26.86 | 26.15 | 26.54 | +0.283% | 446,264 | +25.384% | |
| 2025-06-16 | 26.36 | 26.63 | 26.08 | 26.47 | +0.829% | 244,144 | +25.739% | |
| 2025-06-13 | 26.14 | 26.66 | 25.75 | 26.25 | -1.009% | 334,084 | +26.781% | |
| 2025-06-12 | 26.33 | 26.57 | 26.20 | 26.52 | +0.284% | 258,492 | +25.502% | |
| 2025-06-11 | 26.99 | 27.00 | 26.10 | 26.44 | -1.609% | 343,060 | +25.858% | |
| 2025-06-10 | 26.61 | 26.92 | 26.18 | 26.88 | +1.110% | 476,824 | +23.833% | |
| 2025-06-09 | 26.62 | 26.77 | 26.25 | 26.58 | +0.863% | 371,504 | +25.207% | |
| 2025-06-06 | 26.25 | 26.36 | 25.83 | 26.35 | +1.944% | 582,952 | +26.288% | |
| 2025-06-05 | 25.88 | 26.51 | 25.79 | 25.85 | +0.291% | 261,108 | +28.743% | |
| 2025-06-04 | 26.91 | 27.08 | 25.73 | 25.77 | -3.753% | 226,020 | +29.117% | |
| 2025-06-03 | 26.92 | 27.23 | 26.18 | 26.78 | -0.353% | 458,160 | +24.272% | |
| 2025-06-02 | 27.41 | 27.41 | 26.69 | 26.88 | -2.428% | 396,712 | +23.833% | |
| 2025-05-30 | 27.41 | 27.64 | 26.52 | 27.54 | -0.416% | 1,271,428 | +20.826% | |
| 2025-05-29 | 26.41 | 27.70 | 26.00 | 27.66 | +3.591% | 876,496 | +20.323% | |
| 2025-05-28 | 26.91 | 26.93 | 26.48 | 26.70 | -1.065% | 522,348 | +24.644% | |
| 2025-05-27 | 26.55 | 27.11 | 26.25 | 26.99 | +2.839% | 204,368 | +23.316% | |
| 2025-05-23 | 25.86 | 26.77 | 25.86 | 26.24 | +0.344% | 397,132 | +26.817% | |
| 2025-05-22 | 26.55 | 26.72 | 25.82 | 26.15 | -2.334% | 81,816 | +27.254% | |
| 2025-05-21 | 26.82 | 27.25 | 26.33 | 26.78 | -1.716% | 125,356 | +24.283% | |
| 2025-05-20 | 26.92 | 27.33 | 26.77 | 27.25 | +0.917% | 226,060 | +22.151% | |
| 2025-05-19 | 26.90 | 27.03 | 26.43 | 27.00 | -0.516% | 140,948 | +23.271% | |
| 2025-05-16 | 27.49 | 27.73 | 26.90 | 27.14 | -1.564% | 173,212 | +22.635% | |
| 2025-05-15 | 26.91 | 27.70 | 26.43 | 27.57 | +2.344% | 98,432 | +20.716% | |
| 2025-05-14 | 27.45 | 28.17 | 26.94 | 26.94 | -1.876% | 115,300 | +23.545% | |
| 2025-05-13 | 27.66 | 28.25 | 27.25 | 27.45 | +0.082% | 226,284 | +21.228% | |
| 2025-05-12 | 26.83 | 27.67 | 26.79 | 27.43 | +2.246% | 118,588 | +21.327% | Div $0.170 |
| 2025-05-09 | 26.33 | 26.88 | 25.75 | 26.83 | +1.889% | 112,556 | +24.052% | |
| 2025-05-08 | 26.33 | 26.61 | 25.68 | 26.33 | +1.768% | 80,248 | +26.396% | |
| 2025-05-07 | 26.43 | 26.69 | 25.52 | 25.87 | -2.749% | 160,540 | +28.631% | |
| 2025-05-06 | 25.04 | 27.12 | 25.04 | 26.60 | +4.421% | 166,304 | +25.095% | |
| 2025-05-05 | 25.00 | 25.62 | 24.93 | 25.48 | +0.632% | 170,004 | +30.625% | |
| 2025-05-02 | 25.50 | 26.31 | 24.93 | 25.32 | +0.656% | 149,532 | +31.451% | |
| 2025-05-01 | 25.73 | 27.14 | 23.75 | 25.15 | -4.545% | 276,012 | +32.313% | |
| 2025-04-30 | 26.64 | 26.67 | 25.80 | 26.35 | -1.862% | 141,376 | +26.300% | |
| 2025-04-29 | 26.76 | 27.21 | 26.50 | 26.85 | +0.112% | 180,560 | +23.948% | |
| 2025-04-28 | 27.32 | 27.38 | 26.64 | 26.82 | -1.704% | 181,236 | +24.087% | |
| 2025-04-25 | 26.64 | 27.39 | 26.36 | 27.29 | +1.441% | 140,024 | +21.972% | |
| 2025-04-24 | 26.27 | 26.90 | 26.16 | 26.90 | +2.760% | 101,764 | +23.729% | |
| 2025-04-23 | 27.51 | 27.51 | 26.13 | 26.18 | -1.588% | 129,652 | +27.144% | |
| 2025-04-22 | 26.79 | 26.91 | 26.17 | 26.60 | +0.834% | 119,764 | +25.125% | |
| 2025-04-21 | 26.53 | 27.06 | 26.14 | 26.38 | -0.902% | 90,444 | +26.168% | |
| 2025-04-17 | 26.50 | 26.88 | 26.22 | 26.62 | +0.481% | 166,888 | +25.031% | |
| 2025-04-16 | 26.58 | 26.70 | 26.08 | 26.49 | -1.009% | 87,660 | +25.632% | |
| 2025-04-15 | 26.40 | 27.10 | 26.26 | 26.76 | 0.000% | 82,400 | +24.365% |