CMCO
Columbus McKinnon Corp/NY
stockNASDAQ
At CloseNov 13, 2026 3:59:59 PM EST
20.69USD-2.175%(-0.46)352,245
After-hoursNov 13, 2026 4:00:30 PM EST
20.70USD+0.048%(+0.01)
CMCO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 21.21 | 22.14 | 20.33 | 20.70 | -2.128% | 352,245 | 0.000% | |
| 2026-11-12 | 21.49 | 22.03 | 21.10 | 21.15 | -3.026% | 516,010 | -2.128% | |
| 2026-11-11 | 20.81 | 22.08 | 20.45 | 21.81 | +7.333% | 710,695 | -5.089% | |
| 2026-11-10 | 19.20 | 20.44 | 19.20 | 20.32 | +3.305% | 583,178 | +1.870% | |
| 2026-11-09 | 18.17 | 20.00 | 17.76 | 19.67 | +11.635% | 961,459 | +5.236% | |
| 2026-11-06 | 16.77 | 17.81 | 16.77 | 17.62 | +6.594% | 399,685 | +17.480% | Div $0.070 |
| 2026-11-05 | 18.27 | 18.40 | 16.14 | 16.53 | -11.081% | 1,118,641 | +25.227% | |
| 2026-11-04 | 18.41 | 19.43 | 18.04 | 18.59 | +2.424% | 808,657 | +11.350% | |
| 2026-11-03 | 18.46 | 18.66 | 16.98 | 18.15 | +15.165% | 1,056,790 | +14.050% | |
| 2026-11-02 | 15.19 | 16.51 | 15.06 | 15.76 | +5.277% | 657,894 | +31.345% | |
| 2026-10-30 | 14.74 | 15.12 | 14.70 | 14.97 | -1.836% | 430,666 | +38.277% | |
| 2026-10-29 | 14.89 | 15.50 | 14.81 | 15.25 | +1.262% | 384,378 | +35.738% | |
| 2026-10-28 | 15.14 | 15.31 | 14.85 | 15.06 | +0.871% | 460,372 | +37.450% | |
| 2026-10-27 | 14.24 | 15.21 | 14.22 | 14.93 | +6.339% | 614,760 | +38.647% | |
| 2026-10-26 | 13.57 | 14.09 | 13.35 | 14.04 | +3.846% | 421,269 | +47.436% | |
| 2026-10-23 | 13.57 | 13.74 | 13.21 | 13.52 | -1.744% | 366,722 | +53.107% | |
| 2026-10-22 | 14.17 | 14.38 | 13.56 | 13.76 | -5.818% | 584,428 | +50.436% | |
| 2026-10-21 | 14.62 | 14.76 | 14.38 | 14.61 | +1.458% | 349,683 | +41.684% | |
| 2026-10-20 | 14.45 | 14.69 | 14.04 | 14.40 | -1.370% | 606,433 | +43.750% | |
| 2026-10-19 | 14.85 | 14.85 | 14.55 | 14.60 | -0.273% | 341,461 | +41.781% | |
| 2026-10-16 | 14.98 | 15.30 | 14.59 | 14.64 | -2.465% | 284,132 | +41.393% | |
| 2026-10-15 | 14.99 | 15.23 | 14.61 | 15.01 | -0.793% | 314,780 | +37.908% | |
| 2026-10-14 | 15.63 | 15.80 | 14.92 | 15.13 | -5.497% | 385,373 | +36.814% | |
| 2026-10-13 | 15.85 | 16.06 | 15.51 | 16.01 | +0.692% | 306,713 | +29.294% | |
| 2026-10-12 | 15.86 | 16.23 | 15.78 | 15.90 | -0.563% | 238,330 | +30.189% | |
| 2026-10-09 | 16.04 | 16.23 | 15.78 | 15.99 | +0.063% | 298,296 | +29.456% | |
| 2026-10-08 | 15.92 | 16.59 | 15.69 | 15.98 | -1.114% | 401,770 | +29.537% | |
| 2026-10-07 | 16.59 | 16.86 | 15.66 | 16.16 | -5.053% | 370,157 | +28.094% | |
| 2026-10-06 | 17.08 | 17.34 | 16.84 | 17.02 | +0.591% | 310,549 | +21.622% | |
| 2026-10-05 | 16.62 | 17.17 | 16.18 | 16.92 | +1.105% | 294,327 | +22.340% | |
| 2026-10-02 | 16.49 | 16.82 | 16.22 | 16.73 | +5.020% | 355,762 | +23.693% | |
| 2026-10-01 | 15.80 | 16.15 | 15.35 | 15.94 | +0.031% | 356,246 | +29.903% | |
| 2026-09-30 | 16.39 | 16.39 | 15.90 | 15.93 | -2.090% | 402,216 | +29.944% | |
| 2026-09-29 | 16.69 | 16.69 | 16.05 | 16.27 | -0.611% | 293,923 | +27.228% | |
| 2026-09-28 | 16.58 | 16.77 | 16.09 | 16.37 | -2.733% | 630,735 | +26.451% | |
| 2026-09-25 | 16.25 | 17.05 | 16.25 | 16.83 | +4.991% | 521,842 | +22.995% | |
| 2026-09-24 | 16.41 | 16.43 | 15.83 | 16.03 | -2.907% | 423,399 | +29.133% | |
| 2026-09-23 | 16.15 | 16.54 | 15.90 | 16.51 | +0.426% | 306,707 | +25.379% | |
| 2026-09-22 | 16.21 | 16.64 | 16.18 | 16.44 | +5.860% | 301,328 | +25.912% | |
| 2026-09-21 | 16.10 | 16.10 | 15.49 | 15.53 | -1.459% | 346,646 | +33.290% | |
| 2026-09-18 | 15.62 | 15.93 | 15.40 | 15.76 | +0.127% | 689,312 | +31.345% | |
| 2026-09-17 | 16.80 | 16.84 | 15.70 | 15.74 | -2.236% | 887,467 | +31.512% | |
| 2026-09-16 | 16.50 | 16.64 | 15.77 | 16.10 | -0.984% | 423,317 | +28.571% | |
| 2026-09-15 | 16.98 | 16.98 | 16.14 | 16.26 | -1.155% | 361,472 | +27.306% | |
| 2026-09-14 | 17.35 | 17.35 | 16.28 | 16.45 | -7.272% | 418,767 | +25.836% | |
| 2026-09-11 | 17.56 | 18.17 | 17.56 | 17.74 | +3.020% | 260,727 | +16.685% | |
| 2026-09-10 | 17.20 | 17.39 | 16.91 | 17.22 | -2.270% | 333,487 | +20.209% | |
| 2026-09-09 | 18.65 | 18.65 | 17.57 | 17.62 | -5.218% | 405,779 | +17.480% | |
| 2026-09-08 | 18.97 | 19.02 | 18.47 | 18.59 | -1.327% | 334,951 | +11.350% | |
| 2026-09-04 | 18.62 | 18.87 | 18.23 | 18.84 | +3.233% | 310,854 | +9.873% | |
| 2026-09-03 | 17.76 | 18.26 | 17.21 | 18.25 | +4.048% | 606,864 | +13.425% | |
| 2026-09-02 | 17.26 | 17.85 | 17.26 | 17.54 | +1.622% | 301,105 | +18.016% | |
| 2026-09-01 | 17.29 | 17.44 | 16.97 | 17.26 | -2.265% | 508,105 | +19.930% | |
| 2026-08-31 | 18.00 | 18.05 | 17.49 | 17.66 | -1.889% | 394,958 | +17.214% | |
| 2026-08-28 | 18.39 | 18.68 | 17.84 | 18.00 | -2.121% | 387,784 | +15.000% | |
| 2026-08-27 | 17.98 | 18.65 | 17.86 | 18.39 | +2.280% | 388,978 | +12.561% | |
| 2026-08-26 | 17.82 | 18.08 | 17.73 | 17.98 | +1.068% | 300,365 | +15.128% | |
| 2026-08-25 | 18.69 | 18.69 | 17.75 | 17.79 | -0.891% | 395,126 | +16.358% | |
| 2026-08-24 | 17.78 | 18.29 | 17.58 | 17.95 | +1.873% | 540,827 | +15.320% | |
| 2026-08-21 | 17.56 | 17.82 | 17.21 | 17.62 | +1.673% | 286,133 | +17.480% | |
| 2026-08-20 | 17.33 | 17.49 | 17.02 | 17.33 | -2.035% | 329,926 | +19.446% | |
| 2026-08-19 | 18.03 | 18.40 | 17.58 | 17.69 | -0.618% | 315,336 | +17.015% | |
| 2026-08-18 | 18.87 | 19.11 | 17.70 | 17.80 | -6.709% | 472,513 | +16.292% | |
| 2026-08-17 | 19.21 | 19.33 | 18.88 | 19.08 | -0.883% | 272,174 | +8.491% | |
| 2026-08-14 | 19.36 | 19.36 | 18.66 | 19.25 | +0.944% | 331,857 | +7.532% | |
| 2026-08-13 | 19.15 | 19.43 | 18.77 | 19.07 | -1.089% | 499,648 | +8.547% | |
| 2026-08-12 | 19.93 | 19.99 | 18.87 | 19.28 | -1.381% | 378,455 | +7.365% | |
| 2026-08-11 | 19.33 | 19.99 | 19.27 | 19.55 | +1.243% | 330,501 | +5.882% | |
| 2026-08-10 | 20.57 | 20.57 | 19.08 | 19.31 | -4.500% | 634,230 | +7.198% | |
| 2026-08-07 | 21.10 | 21.42 | 20.07 | 20.22 | -2.601% | 541,498 | +2.374% | Div $0.070 |
| 2026-08-06 | 21.50 | 22.29 | 20.52 | 20.76 | -3.442% | 647,823 | -0.289% | |
| 2026-08-05 | 21.51 | 21.73 | 20.94 | 21.50 | -0.417% | 801,955 | -3.721% | |
| 2026-08-04 | 20.77 | 21.83 | 20.49 | 21.59 | +7.306% | 798,220 | -4.122% | |
| 2026-08-03 | 19.67 | 20.40 | 18.96 | 20.12 | +4.956% | 975,692 | +2.883% | |
| 2026-07-31 | 21.14 | 21.60 | 18.60 | 19.17 | -7.302% | 2,736,128 | +7.981% | |
| 2026-07-30 | 19.97 | 21.30 | 18.80 | 20.68 | +41.450% | 2,397,768 | +0.097% | |
| 2026-07-29 | 16.18 | 16.18 | 14.59 | 14.62 | -9.809% | 894,791 | +41.587% | |
| 2026-07-28 | 16.40 | 16.73 | 16.05 | 16.21 | -1.038% | 611,622 | +27.699% | |
| 2026-07-27 | 16.48 | 16.63 | 15.79 | 16.38 | +1.613% | 653,188 | +26.374% | |
| 2026-07-24 | 15.81 | 16.29 | 15.53 | 16.12 | +3.799% | 624,905 | +28.412% | |
| 2026-07-23 | 15.48 | 16.05 | 15.22 | 15.53 | -1.083% | 450,160 | +33.290% | |
| 2026-07-22 | 14.73 | 15.92 | 14.73 | 15.70 | +6.153% | 656,812 | +31.847% | |
| 2026-07-21 | 14.68 | 14.87 | 14.46 | 14.79 | +3.210% | 548,554 | +39.959% | |
| 2026-07-20 | 14.37 | 14.82 | 14.11 | 14.33 | -0.209% | 518,930 | +44.452% | |
| 2026-07-17 | 14.50 | 14.86 | 14.24 | 14.36 | -2.710% | 322,913 | +44.150% | |
| 2026-07-16 | 13.93 | 14.85 | 13.93 | 14.76 | +4.830% | 667,478 | +40.244% | |
| 2026-07-15 | 13.29 | 14.17 | 13.25 | 14.08 | +6.829% | 509,921 | +47.017% | |
| 2026-07-14 | 13.47 | 13.47 | 12.82 | 13.18 | +1.463% | 531,806 | +57.056% | |
| 2026-07-13 | 13.08 | 13.31 | 12.95 | 12.99 | -1.888% | 587,448 | +59.353% | |
| 2026-07-10 | 13.50 | 13.78 | 13.20 | 13.24 | -1.707% | 647,484 | +56.344% | |
| 2026-07-09 | 13.49 | 13.72 | 13.22 | 13.47 | +1.891% | 469,656 | +53.675% | |
| 2026-07-08 | 13.22 | 13.25 | 12.58 | 13.22 | -0.452% | 571,044 | +56.581% | |
| 2026-07-07 | 13.87 | 13.98 | 13.10 | 13.28 | -5.143% | 470,115 | +55.873% | |
| 2026-07-06 | 13.63 | 14.07 | 13.51 | 14.00 | +3.321% | 601,708 | +47.857% | |
| 2026-07-02 | 14.22 | 14.70 | 13.01 | 13.55 | -6.616% | 803,427 | +52.768% | |
| 2026-07-01 | 14.99 | 15.09 | 14.45 | 14.51 | -4.098% | 475,707 | +42.660% | |
| 2026-06-30 | 14.62 | 15.22 | 14.45 | 15.13 | +4.997% | 386,086 | +36.814% | |
| 2026-06-29 | 14.44 | 14.53 | 13.85 | 14.41 | -0.415% | 466,897 | +43.650% | |
| 2026-06-26 | 14.79 | 14.82 | 14.40 | 14.47 | -2.097% | 872,800 | +43.055% | |
| 2026-06-25 | 14.15 | 15.13 | 14.09 | 14.78 | +5.950% | 577,512 | +40.054% | |
| 2026-06-24 | 14.33 | 14.52 | 13.62 | 13.95 | -0.641% | 611,875 | +48.387% | |
| 2026-06-23 | 14.20 | 14.50 | 14.00 | 14.04 | -3.505% | 594,765 | +47.436% | |
| 2026-06-22 | 14.69 | 14.82 | 14.25 | 14.55 | -0.953% | 493,023 | +42.268% | |
| 2026-06-18 | 14.32 | 14.91 | 14.21 | 14.69 | +5.079% | 1,131,929 | +40.912% | |
| 2026-06-17 | 13.92 | 14.61 | 13.78 | 13.98 | +0.431% | 808,507 | +48.069% | |
| 2026-06-16 | 15.06 | 15.11 | 13.84 | 13.92 | -7.385% | 862,908 | +48.707% | |
| 2026-06-15 | 14.54 | 15.70 | 14.36 | 15.03 | +8.677% | 1,500,598 | +37.725% | |
| 2026-06-12 | 13.45 | 14.21 | 13.33 | 13.83 | +3.518% | 750,492 | +49.675% | |
| 2026-06-11 | 12.50 | 13.39 | 11.99 | 13.36 | +10.231% | 1,069,095 | +54.940% | |
| 2026-06-10 | 12.82 | 13.00 | 12.10 | 12.12 | -4.642% | 677,407 | +70.792% | |
| 2026-06-09 | 12.75 | 13.54 | 12.55 | 12.71 | +2.006% | 1,135,071 | +62.864% | |
| 2026-06-08 | 12.95 | 13.17 | 12.43 | 12.46 | -3.261% | 939,181 | +66.132% | |
| 2026-06-05 | 13.85 | 14.29 | 12.82 | 12.88 | -8.523% | 1,266,089 | +60.714% | |
| 2026-06-04 | 14.01 | 14.50 | 13.01 | 14.08 | -9.220% | 1,679,270 | +47.017% | |
| 2026-06-03 | 15.77 | 15.77 | 15.12 | 15.51 | -2.021% | 352,819 | +33.462% | |
| 2026-06-02 | 15.60 | 15.94 | 15.57 | 15.83 | +1.670% | 247,421 | +30.764% | |
| 2026-06-01 | 15.90 | 15.90 | 15.11 | 15.57 | -2.444% | 277,771 | +32.948% | |
| 2026-05-29 | 16.11 | 16.36 | 15.90 | 15.96 | -0.931% | 323,667 | +29.699% | |
| 2026-05-28 | 16.12 | 16.22 | 15.74 | 16.11 | -1.044% | 276,472 | +28.492% | |
| 2026-05-27 | 16.22 | 16.44 | 15.96 | 16.28 | +2.908% | 376,783 | +27.150% | |
| 2026-05-26 | 15.14 | 16.10 | 15.14 | 15.82 | +5.890% | 450,690 | +30.847% | |
| 2026-05-22 | 14.75 | 15.11 | 14.65 | 14.94 | +1.910% | 413,916 | +38.554% | |
| 2026-05-21 | 14.13 | 14.98 | 13.61 | 14.66 | +2.949% | 554,693 | +41.201% | |
| 2026-05-20 | 14.00 | 14.42 | 13.77 | 14.24 | +3.039% | 468,779 | +45.365% | |
| 2026-05-19 | 13.75 | 13.84 | 13.33 | 13.82 | -0.861% | 365,836 | +49.783% | |
| 2026-05-18 | 14.33 | 14.61 | 13.89 | 13.94 | -2.381% | 335,014 | +48.494% | |
| 2026-05-15 | 14.75 | 14.86 | 14.15 | 14.28 | -4.863% | 303,502 | +44.958% | |
| 2026-05-14 | 15.10 | 15.44 | 14.91 | 15.01 | -0.067% | 316,009 | +37.908% | |
| 2026-05-13 | 15.47 | 15.47 | 14.91 | 15.02 | -2.909% | 271,283 | +37.816% | |
| 2026-05-12 | 15.45 | 15.74 | 15.13 | 15.47 | -1.590% | 256,719 | +33.807% | |
| 2026-05-11 | 15.93 | 16.07 | 15.66 | 15.72 | -1.318% | 301,440 | +31.679% | |
| 2026-05-08 | 15.95 | 15.97 | 15.64 | 15.93 | +0.823% | 188,221 | +29.944% | |
| 2026-05-07 | 16.06 | 16.41 | 15.73 | 15.80 | -2.409% | 230,707 | +31.013% | |
| 2026-05-06 | 15.99 | 16.23 | 15.56 | 16.19 | +5.679% | 281,303 | +27.857% | |
| 2026-05-05 | 14.96 | 15.39 | 14.82 | 15.32 | +3.864% | 213,002 | +35.117% | |
| 2026-05-04 | 15.18 | 15.42 | 14.65 | 14.75 | -4.096% | 226,504 | +40.339% | |
| 2026-05-01 | 15.44 | 15.60 | 15.18 | 15.38 | -0.453% | 221,919 | +34.590% | Div $0.070 |
| 2026-04-30 | 14.85 | 15.51 | 14.80 | 15.45 | +4.604% | 222,326 | +33.981% | |
| 2026-04-29 | 15.59 | 15.62 | 14.68 | 14.77 | -5.199% | 287,894 | +40.149% | |
| 2026-04-28 | 16.00 | 16.02 | 15.55 | 15.58 | -2.686% | 243,627 | +32.863% | |
| 2026-04-27 | 16.12 | 16.37 | 15.92 | 16.01 | -0.497% | 294,869 | +29.294% | |
| 2026-04-24 | 16.09 | 16.19 | 15.53 | 16.09 | +1.322% | 220,672 | +28.651% | |
| 2026-04-23 | 15.67 | 16.09 | 15.59 | 15.88 | +1.535% | 201,802 | +30.353% | |
| 2026-04-22 | 15.80 | 16.19 | 15.49 | 15.64 | 0.000% | 395,714 | +32.353% | |
| 2026-04-21 | 16.16 | 16.42 | 15.59 | 15.64 | -2.433% | 259,186 | +32.353% | |
| 2026-04-20 | 15.56 | 16.09 | 15.53 | 16.03 | +2.037% | 253,640 | +29.133% | |
| 2026-04-17 | 15.40 | 16.13 | 15.32 | 15.71 | +4.733% | 380,271 | +31.763% | |
| 2026-04-16 | 15.08 | 15.27 | 14.98 | 15.00 | -0.859% | 233,094 | +38.000% | |
| 2026-04-15 | 16.11 | 16.31 | 14.97 | 15.13 | -6.083% | 369,627 | +36.814% | |
| 2026-04-14 | 16.06 | 16.33 | 15.95 | 16.11 | +0.940% | 306,673 | +28.492% | |
| 2026-04-13 | 15.54 | 15.97 | 15.39 | 15.96 | +1.851% | 193,013 | +29.699% | |
| 2026-04-10 | 15.66 | 15.80 | 15.34 | 15.67 | +0.578% | 273,149 | +32.100% | |
| 2026-04-09 | 14.81 | 15.68 | 14.81 | 15.58 | +4.284% | 442,445 | +32.863% | |
| 2026-04-08 | 14.72 | 15.36 | 14.72 | 14.94 | +7.559% | 399,362 | +38.554% | |
| 2026-04-07 | 13.91 | 14.03 | 13.54 | 13.89 | -1.209% | 964,395 | +49.028% | |
| 2026-04-06 | 13.95 | 14.14 | 13.85 | 14.06 | +0.789% | 355,288 | +47.226% | |
| 2026-04-02 | 13.93 | 14.55 | 13.60 | 13.95 | -2.652% | 529,167 | +48.387% | |
| 2026-04-01 | 14.69 | 15.02 | 14.31 | 14.33 | -1.376% | 381,560 | +44.452% | |
| 2026-03-31 | 14.44 | 14.65 | 14.02 | 14.53 | +4.158% | 708,699 | +42.464% | |
| 2026-03-30 | 14.31 | 14.54 | 13.82 | 13.95 | -0.853% | 503,642 | +48.387% | |
| 2026-03-27 | 14.64 | 14.64 | 13.85 | 14.07 | -3.299% | 559,684 | +47.122% | |
| 2026-03-26 | 14.90 | 15.28 | 14.44 | 14.55 | -4.150% | 305,436 | +42.268% | |
| 2026-03-25 | 14.93 | 15.45 | 14.92 | 15.18 | +1.743% | 265,973 | +36.364% | |
| 2026-03-24 | 14.35 | 15.30 | 14.21 | 14.92 | +2.613% | 454,710 | +38.740% | |
| 2026-03-23 | 14.31 | 14.99 | 14.15 | 14.54 | +4.680% | 454,237 | +42.366% | |
| 2026-03-20 | 14.14 | 14.33 | 13.78 | 13.89 | -2.183% | 578,293 | +49.028% | |
| 2026-03-19 | 13.71 | 14.25 | 13.31 | 14.20 | +1.356% | 499,679 | +45.775% | |
| 2026-03-18 | 14.45 | 14.88 | 13.88 | 14.01 | -2.776% | 563,986 | +47.752% | |
| 2026-03-17 | 14.64 | 15.23 | 14.37 | 14.41 | -0.621% | 679,553 | +43.650% | |
| 2026-03-16 | 15.00 | 15.17 | 14.33 | 14.50 | -1.024% | 866,435 | +42.759% | |
| 2026-03-13 | 15.61 | 15.82 | 14.53 | 14.65 | -4.560% | 560,697 | +41.297% | |
| 2026-03-12 | 15.89 | 16.04 | 15.23 | 15.35 | -5.713% | 509,552 | +34.853% | |
| 2026-03-11 | 16.69 | 16.82 | 15.98 | 16.28 | -2.632% | 412,048 | +27.150% | |
| 2026-03-10 | 16.69 | 17.33 | 16.56 | 16.72 | +0.240% | 540,131 | +23.804% | |
| 2026-03-09 | 16.19 | 16.75 | 15.83 | 16.68 | -0.537% | 611,250 | +24.101% | |
| 2026-03-06 | 17.72 | 18.10 | 16.74 | 16.77 | -9.106% | 545,925 | +23.435% | |
| 2026-03-05 | 18.40 | 18.76 | 17.57 | 18.45 | -0.270% | 432,646 | +12.195% | |
| 2026-03-04 | 18.88 | 19.14 | 18.39 | 18.50 | -1.543% | 463,505 | +11.892% | |
| 2026-03-03 | 18.33 | 18.89 | 18.10 | 18.79 | -1.623% | 492,327 | +10.165% | |
| 2026-03-02 | 18.50 | 19.13 | 18.45 | 19.10 | +0.632% | 282,084 | +8.377% | |
| 2026-02-27 | 18.77 | 19.10 | 18.32 | 18.98 | -1.094% | 420,284 | +9.062% | |
| 2026-02-26 | 19.78 | 19.80 | 18.71 | 19.19 | -1.791% | 507,786 | +7.869% | |
| 2026-02-25 | 19.48 | 19.65 | 18.85 | 19.54 | +1.824% | 394,323 | +5.937% | |
| 2026-02-24 | 18.60 | 19.23 | 18.51 | 19.19 | +3.506% | 888,316 | +7.869% | |
| 2026-02-23 | 19.11 | 19.18 | 18.31 | 18.54 | -2.932% | 353,085 | +11.650% | |
| 2026-02-20 | 19.06 | 19.41 | 18.60 | 19.10 | -0.417% | 288,947 | +8.377% | |
| 2026-02-19 | 19.19 | 19.31 | 18.90 | 19.18 | -0.208% | 443,022 | +7.925% | |
| 2026-02-18 | 19.51 | 20.04 | 19.02 | 19.22 | -3.223% | 551,017 | +7.700% | |
| 2026-02-17 | 20.26 | 20.34 | 19.78 | 19.86 | -2.312% | 376,720 | +4.230% | |
| 2026-02-13 | 21.41 | 21.88 | 20.32 | 20.33 | -4.081% | 651,244 | +1.820% | Div $0.070 |
| 2026-02-12 | 23.12 | 23.70 | 20.83 | 21.20 | -8.917% | 871,714 | -2.335% | |
| 2026-02-11 | 23.16 | 23.91 | 22.66 | 23.27 | +1.483% | 849,550 | -11.044% | |
| 2026-02-10 | 23.55 | 24.40 | 22.43 | 22.93 | +0.131% | 618,875 | -9.725% | |
| 2026-02-09 | 22.63 | 23.57 | 22.39 | 22.90 | +0.615% | 615,508 | -9.607% | |
| 2026-02-06 | 21.32 | 23.07 | 21.32 | 22.76 | +8.381% | 488,702 | -9.051% | |
| 2026-02-05 | 21.33 | 21.52 | 20.49 | 21.00 | -2.688% | 409,030 | -1.429% | |
| 2026-02-04 | 21.33 | 22.41 | 21.18 | 21.58 | +2.421% | 919,747 | -4.078% | |
| 2026-02-03 | 21.16 | 21.56 | 20.59 | 21.07 | -0.142% | 344,352 | -1.756% | |
| 2026-02-02 | 20.94 | 21.31 | 20.63 | 21.10 | +0.095% | 479,554 | -1.896% | |
| 2026-01-30 | 20.75 | 21.43 | 20.52 | 21.08 | -0.189% | 1,556,605 | -1.803% | |
| 2026-01-29 | 21.00 | 21.28 | 20.75 | 21.12 | +1.783% | 332,965 | -1.989% | |
| 2026-01-28 | 20.75 | 21.03 | 20.28 | 20.75 | 0.000% | 422,463 | -0.241% | |
| 2026-01-27 | 20.42 | 20.83 | 20.36 | 20.75 | +1.220% | 433,865 | -0.241% | |
| 2026-01-26 | 20.97 | 21.23 | 20.26 | 20.50 | -2.195% | 321,404 | +0.976% | |
| 2026-01-23 | 21.27 | 21.27 | 20.78 | 20.96 | -1.411% | 310,594 | -1.240% | |
| 2026-01-22 | 21.06 | 21.55 | 21.01 | 21.26 | +1.771% | 370,566 | -2.634% | |
| 2026-01-21 | 20.12 | 21.12 | 19.83 | 20.89 | +4.398% | 316,128 | -0.910% | |
| 2026-01-20 | 20.16 | 20.43 | 19.75 | 20.01 | -3.752% | 480,377 | +3.448% | |
| 2026-01-16 | 21.18 | 21.26 | 20.58 | 20.79 | -2.623% | 452,138 | -0.433% | |
| 2026-01-15 | 20.81 | 21.40 | 20.69 | 21.35 | +3.590% | 349,497 | -3.044% | |
| 2026-01-14 | 20.21 | 21.58 | 20.00 | 20.61 | +2.896% | 555,998 | +0.437% | |
| 2026-01-13 | 19.68 | 20.59 | 19.68 | 20.03 | +1.778% | 328,329 | +3.345% | |
| 2026-01-12 | 19.59 | 19.96 | 19.33 | 19.68 | -0.051% | 253,109 | +5.183% | |
| 2026-01-09 | 19.29 | 19.75 | 18.84 | 19.69 | +2.127% | 252,417 | +5.130% | |
| 2026-01-08 | 18.66 | 19.49 | 18.66 | 19.28 | +2.882% | 208,828 | +7.365% | |
| 2026-01-07 | 19.36 | 19.36 | 18.54 | 18.74 | -3.352% | 255,713 | +10.459% | |
| 2026-01-06 | 18.13 | 19.41 | 17.93 | 19.39 | +5.956% | 318,718 | +6.756% | |
| 2026-01-05 | 17.31 | 18.64 | 17.31 | 18.30 | +6.395% | 333,225 | +13.115% | |
| 2026-01-02 | 17.32 | 17.48 | 17.13 | 17.20 | -0.290% | 145,929 | +20.349% | |
| 2025-12-31 | 17.62 | 17.64 | 17.22 | 17.25 | -2.211% | 141,762 | +20.000% | |
| 2025-12-30 | 17.68 | 17.86 | 17.60 | 17.64 | -0.170% | 133,694 | +17.347% | |
| 2025-12-29 | 17.63 | 17.71 | 17.46 | 17.67 | -0.675% | 154,841 | +17.148% | |
| 2025-12-26 | 17.75 | 17.80 | 17.46 | 17.79 | +0.113% | 113,386 | +16.358% | |
| 2025-12-24 | 17.78 | 17.88 | 17.59 | 17.77 | +1.023% | 101,092 | +16.488% | |
| 2025-12-23 | 17.41 | 17.64 | 17.27 | 17.59 | +0.057% | 123,150 | +17.681% | |
| 2025-12-22 | 17.31 | 17.66 | 17.30 | 17.58 | +1.677% | 201,704 | +17.747% | |
| 2025-12-19 | 17.30 | 17.34 | 17.00 | 17.29 | -0.518% | 351,400 | +19.722% | |
| 2025-12-18 | 17.50 | 17.70 | 17.28 | 17.38 | +0.404% | 197,051 | +19.102% | |
| 2025-12-17 | 17.55 | 17.84 | 17.24 | 17.31 | -1.592% | 160,036 | +19.584% | |
| 2025-12-16 | 17.70 | 17.94 | 17.43 | 17.59 | -0.565% | 180,459 | +17.681% | |
| 2025-12-15 | 18.07 | 18.14 | 17.50 | 17.69 | -1.007% | 257,674 | +17.015% | |
| 2025-12-12 | 18.00 | 18.15 | 17.70 | 17.87 | -0.832% | 178,903 | +15.837% | |
| 2025-12-11 | 17.69 | 18.13 | 17.61 | 18.02 | +1.407% | 247,716 | +14.872% | |
| 2025-12-10 | 16.98 | 18.04 | 16.98 | 17.77 | +4.653% | 397,500 | +16.488% | |
| 2025-12-09 | 16.99 | 17.11 | 16.62 | 16.98 | -0.411% | 117,851 | +21.908% | |
| 2025-12-08 | 17.35 | 17.38 | 16.80 | 17.05 | -0.583% | 384,183 | +21.408% | |
| 2025-12-05 | 17.02 | 17.43 | 16.96 | 17.15 | +0.351% | 156,540 | +20.700% | |
| 2025-12-04 | 17.02 | 17.49 | 16.94 | 17.09 | +0.352% | 196,014 | +21.123% | |
| 2025-12-03 | 16.42 | 17.05 | 16.42 | 17.03 | +3.968% | 167,539 | +21.550% | |
| 2025-12-02 | 16.45 | 16.48 | 16.16 | 16.38 | +0.676% | 161,667 | +26.374% | |
| 2025-12-01 | 16.18 | 16.50 | 16.16 | 16.27 | -1.034% | 181,740 | +27.228% | |
| 2025-11-28 | 16.53 | 16.56 | 16.29 | 16.44 | -0.544% | 164,013 | +25.912% | |
| 2025-11-26 | 15.92 | 16.55 | 15.92 | 16.53 | +2.037% | 199,598 | +25.227% | |
| 2025-11-25 | 15.49 | 16.38 | 15.49 | 16.20 | +4.584% | 272,776 | +27.778% | |
| 2025-11-24 | 15.12 | 15.63 | 14.75 | 15.49 | +2.447% | 245,591 | +33.635% | |
| 2025-11-21 | 14.20 | 15.18 | 14.04 | 15.12 | +6.329% | 221,688 | +36.905% | |
| 2025-11-20 | 14.66 | 14.87 | 14.05 | 14.22 | -0.768% | 324,227 | +45.570% | |
| 2025-11-19 | 14.48 | 14.48 | 14.11 | 14.33 | +0.491% | 233,798 | +44.452% | |
| 2025-11-18 | 14.34 | 14.47 | 14.11 | 14.26 | -1.315% | 230,877 | +45.161% | |
| 2025-11-17 | 14.93 | 15.05 | 14.34 | 14.45 | -3.344% | 389,885 | +43.253% | |
| 2025-11-14 | 15.11 | 15.25 | 14.42 | 14.95 | -2.922% | 401,012 | +38.462% | |
| 2025-11-13 | 15.69 | 15.78 | 15.21 | 15.40 | -2.532% | 281,557 | +34.416% | |
| 2025-11-12 | 15.48 | 15.87 | 15.44 | 15.80 | +2.597% | 250,681 | +31.013% | |
| 2025-11-11 | 15.81 | 15.82 | 15.28 | 15.40 | -2.655% | 273,274 | +34.416% | |
| 2025-11-10 | 16.09 | 16.09 | 15.38 | 15.82 | +1.086% | 296,140 | +30.847% | |
| 2025-11-07 | 15.42 | 15.68 | 15.05 | 15.65 | 0.000% | 446,078 | +32.268% | Div $0.070 |
| 2025-11-06 | 15.92 | 16.04 | 15.36 | 15.65 | -0.949% | 334,430 | +32.268% | |
| 2025-11-05 | 15.51 | 15.95 | 14.94 | 15.80 | +4.016% | 280,612 | +31.013% | |
| 2025-11-04 | 15.78 | 16.12 | 15.09 | 15.19 | -5.122% | 346,905 | +36.274% | |
| 2025-11-03 | 16.28 | 16.58 | 15.89 | 16.01 | -1.356% | 351,330 | +29.294% | |
| 2025-10-31 | 17.27 | 17.34 | 16.06 | 16.23 | -6.455% | 420,318 | +27.542% | |
| 2025-10-30 | 17.36 | 18.85 | 16.73 | 17.35 | +15.282% | 894,325 | +19.308% | |
| 2025-10-29 | 15.40 | 15.77 | 15.01 | 15.05 | -2.273% | 860,214 | +37.542% | |
| 2025-10-28 | 15.67 | 15.71 | 15.36 | 15.40 | -1.911% | 183,048 | +34.416% | |
| 2025-10-27 | 15.94 | 16.14 | 15.62 | 15.70 | -0.317% | 172,198 | +31.847% | |
| 2025-10-24 | 15.66 | 15.91 | 15.61 | 15.75 | +2.074% | 209,999 | +31.429% | |
| 2025-10-23 | 15.02 | 15.57 | 15.02 | 15.43 | +4.186% | 278,086 | +34.154% | |
| 2025-10-22 | 16.04 | 16.04 | 14.75 | 14.81 | -7.668% | 379,854 | +39.770% | |
| 2025-10-21 | 15.08 | 16.33 | 15.08 | 16.04 | +5.875% | 393,768 | +29.052% | |
| 2025-10-20 | 14.93 | 15.32 | 14.70 | 15.15 | +3.061% | 202,229 | +36.634% | |
| 2025-10-17 | 14.68 | 14.83 | 14.51 | 14.70 | -0.676% | 192,640 | +40.816% | |
| 2025-10-16 | 15.65 | 15.73 | 14.60 | 14.80 | -5.006% | 402,333 | +39.865% | |
| 2025-10-15 | 15.44 | 15.68 | 15.27 | 15.58 | +2.097% | 418,506 | +32.863% | |
| 2025-10-14 | 14.40 | 15.51 | 14.38 | 15.26 | +3.388% | 261,775 | +35.649% | |
| 2025-10-13 | 14.75 | 14.95 | 14.53 | 14.76 | +2.786% | 274,923 | +40.244% | |
| 2025-10-10 | 14.81 | 15.11 | 14.36 | 14.36 | -2.512% | 406,811 | +44.150% | |
| 2025-10-09 | 15.21 | 15.36 | 14.72 | 14.73 | -3.851% | 191,251 | +40.530% | |
| 2025-10-08 | 14.82 | 15.47 | 14.74 | 15.32 | +4.005% | 176,346 | +35.117% | |
| 2025-10-07 | 15.14 | 15.90 | 14.69 | 14.73 | -3.156% | 369,813 | +40.530% | |
| 2025-10-06 | 15.24 | 15.33 | 14.74 | 15.21 | +1.130% | 335,608 | +36.095% | |
| 2025-10-03 | 14.88 | 15.38 | 14.88 | 15.04 | +1.075% | 238,923 | +37.633% | |
| 2025-10-02 | 14.85 | 15.01 | 14.70 | 14.88 | +0.473% | 212,526 | +39.113% | |
| 2025-10-01 | 14.32 | 14.87 | 14.28 | 14.81 | +3.278% | 292,370 | +39.770% | |
| 2025-09-30 | 14.37 | 14.46 | 14.04 | 14.34 | -0.555% | 474,158 | +44.351% | |
| 2025-09-29 | 14.74 | 14.74 | 14.29 | 14.42 | -1.300% | 346,307 | +43.551% | |
| 2025-09-26 | 14.54 | 14.74 | 14.43 | 14.61 | +1.388% | 229,983 | +41.684% | |
| 2025-09-25 | 14.52 | 14.82 | 14.29 | 14.41 | -2.239% | 254,093 | +43.650% | |
| 2025-09-24 | 15.16 | 15.41 | 14.72 | 14.74 | -2.706% | 216,703 | +40.434% | |
| 2025-09-23 | 15.61 | 15.90 | 15.09 | 15.15 | -3.009% | 235,904 | +36.634% | |
| 2025-09-22 | 14.90 | 15.73 | 14.84 | 15.62 | +3.787% | 231,968 | +32.522% | |
| 2025-09-19 | 15.63 | 15.65 | 15.01 | 15.05 | -3.895% | 410,590 | +37.542% | |
| 2025-09-18 | 14.95 | 15.71 | 14.94 | 15.66 | +5.739% | 294,460 | +32.184% | |
| 2025-09-17 | 14.87 | 15.90 | 14.74 | 14.81 | -0.135% | 502,755 | +39.770% | |
| 2025-09-16 | 14.91 | 15.05 | 14.79 | 14.83 | +0.270% | 212,897 | +39.582% | |
| 2025-09-15 | 14.67 | 15.00 | 14.39 | 14.79 | +2.424% | 277,114 | +39.959% | |
| 2025-09-12 | 14.85 | 14.85 | 14.34 | 14.44 | -3.022% | 196,284 | +43.352% | |
| 2025-09-11 | 14.49 | 14.93 | 14.49 | 14.89 | +2.619% | 213,442 | +39.019% | |
| 2025-09-10 | 14.31 | 14.56 | 14.31 | 14.51 | +0.834% | 200,299 | +42.660% | |
| 2025-09-09 | 14.85 | 14.85 | 14.33 | 14.39 | -3.488% | 180,274 | +43.850% | |
| 2025-09-08 | 14.94 | 14.94 | 14.47 | 14.91 | +0.134% | 248,447 | +38.833% | |
| 2025-09-05 | 15.01 | 15.29 | 14.57 | 14.89 | 0.000% | 602,255 | +39.019% | |
| 2025-09-04 | 14.36 | 14.93 | 14.20 | 14.89 | +3.908% | 307,937 | +39.019% | |
| 2025-09-03 | 14.72 | 14.84 | 14.14 | 14.33 | -3.372% | 435,851 | +44.452% | |
| 2025-09-02 | 14.67 | 14.96 | 14.51 | 14.83 | -1.001% | 348,643 | +39.582% | |
| 2025-08-29 | 15.20 | 15.30 | 14.87 | 14.98 | -1.577% | 809,817 | +38.184% | |
| 2025-08-28 | 15.23 | 15.27 | 14.83 | 15.22 | +0.462% | 219,910 | +36.005% | |
| 2025-08-27 | 15.15 | 15.31 | 14.99 | 15.15 | -0.460% | 232,578 | +36.634% | |
| 2025-08-26 | 15.34 | 15.49 | 15.17 | 15.22 | -0.847% | 169,073 | +36.005% | |
| 2025-08-25 | 15.39 | 15.47 | 15.07 | 15.35 | -0.260% | 173,436 | +34.853% | |
| 2025-08-22 | 14.04 | 15.45 | 13.95 | 15.39 | +10.402% | 548,778 | +34.503% | |
| 2025-08-21 | 14.10 | 14.10 | 13.81 | 13.94 | -1.414% | 290,191 | +48.494% | |
| 2025-08-20 | 14.63 | 14.82 | 14.07 | 14.14 | -3.481% | 249,256 | +46.393% | |
| 2025-08-19 | 14.65 | 14.96 | 14.49 | 14.65 | +0.687% | 239,215 | +41.297% | |
| 2025-08-18 | 14.34 | 14.66 | 14.34 | 14.55 | +1.748% | 243,571 | +42.268% | |
| 2025-08-15 | 14.82 | 14.82 | 14.21 | 14.30 | -2.589% | 228,550 | +44.755% | |
| 2025-08-14 | 14.73 | 14.78 | 14.34 | 14.68 | -2.653% | 274,182 | +41.008% | |
| 2025-08-13 | 14.46 | 15.13 | 14.42 | 15.08 | +4.795% | 368,361 | +37.268% | |
| 2025-08-12 | 13.78 | 14.47 | 13.68 | 14.39 | +5.965% | 277,665 | +43.850% | |
| 2025-08-11 | 13.93 | 14.10 | 13.55 | 13.58 | -2.302% | 281,535 | +52.430% | |
| 2025-08-08 | 14.22 | 14.23 | 13.90 | 13.90 | -2.319% | 257,984 | +48.921% | Div $0.070 |
| 2025-08-07 | 14.20 | 14.44 | 14.07 | 14.23 | +1.788% | 229,920 | +45.467% | |
| 2025-08-06 | 14.25 | 14.38 | 13.75 | 13.98 | -2.032% | 294,382 | +48.069% | |
| 2025-08-05 | 13.90 | 14.29 | 13.90 | 14.27 | +3.782% | 319,735 | +45.060% | |
| 2025-08-04 | 14.22 | 14.22 | 13.72 | 13.75 | -2.551% | 476,648 | +50.545% | |
| 2025-08-01 | 14.25 | 14.29 | 13.67 | 14.11 | -3.686% | 434,595 | +46.704% | |
| 2025-07-31 | 14.44 | 15.26 | 14.25 | 14.65 | +1.174% | 546,255 | +41.297% | |
| 2025-07-30 | 17.44 | 17.44 | 13.90 | 14.48 | -14.116% | 1,481,920 | +42.956% | |
| 2025-07-29 | 16.14 | 16.90 | 15.69 | 16.86 | +5.573% | 1,004,379 | +22.776% | |
| 2025-07-28 | 16.31 | 16.49 | 15.88 | 15.97 | -1.237% | 342,283 | +29.618% | |
| 2025-07-25 | 16.03 | 16.22 | 15.73 | 16.17 | +1.189% | 280,259 | +28.015% | |
| 2025-07-24 | 16.04 | 16.04 | 15.72 | 15.98 | -1.236% | 300,598 | +29.537% | |
| 2025-07-23 | 15.76 | 16.33 | 15.76 | 16.18 | +3.718% | 282,852 | +27.936% | |
| 2025-07-22 | 15.05 | 15.66 | 15.05 | 15.60 | +3.723% | 400,922 | +32.692% | |
| 2025-07-21 | 15.40 | 15.40 | 15.01 | 15.04 | -1.442% | 302,104 | +37.633% | |
| 2025-07-18 | 15.86 | 15.86 | 15.24 | 15.26 | -2.554% | 215,043 | +35.649% | |
| 2025-07-17 | 15.38 | 15.77 | 15.37 | 15.66 | +1.821% | 366,150 | +32.184% | |
| 2025-07-16 | 15.35 | 15.60 | 15.01 | 15.38 | +0.654% | 548,223 | +34.590% | |
| 2025-07-15 | 15.89 | 15.98 | 15.28 | 15.28 | -3.169% | 284,744 | +35.471% | |
| 2025-07-14 | 16.23 | 16.28 | 15.71 | 15.78 | -2.833% | 265,690 | +31.179% | |
| 2025-07-11 | 16.40 | 16.51 | 15.92 | 16.24 | -2.404% | 764,524 | +27.463% | |
| 2025-07-10 | 16.24 | 16.93 | 16.23 | 16.64 | +2.463% | 317,515 | +24.399% | |
| 2025-07-09 | 16.24 | 16.32 | 15.83 | 16.24 | +0.495% | 248,080 | +27.463% | |
| 2025-07-08 | 15.82 | 16.62 | 15.75 | 16.16 | +3.723% | 287,185 | +28.094% | |
| 2025-07-07 | 16.24 | 16.49 | 15.55 | 15.58 | -4.942% | 310,098 | +32.863% | |
| 2025-07-03 | 16.37 | 16.51 | 16.16 | 16.39 | +0.367% | 152,522 | +26.297% | |
| 2025-07-02 | 15.88 | 16.41 | 15.72 | 16.33 | +4.145% | 256,150 | +26.761% | |
| 2025-07-01 | 15.19 | 16.14 | 15.02 | 15.68 | +2.685% | 469,915 | +32.015% | |
| 2025-06-30 | 15.60 | 15.64 | 15.09 | 15.27 | -1.037% | 343,913 | +35.560% | |
| 2025-06-27 | 15.15 | 15.65 | 15.08 | 15.43 | +1.848% | 530,022 | +34.154% | |
| 2025-06-26 | 14.63 | 15.18 | 14.63 | 15.15 | +3.554% | 318,622 | +36.634% | |
| 2025-06-25 | 14.79 | 14.98 | 14.43 | 14.63 | -1.082% | 253,411 | +41.490% | |
| 2025-06-24 | 14.69 | 14.91 | 14.47 | 14.79 | +2.353% | 272,007 | +39.959% | |
| 2025-06-23 | 14.32 | 14.59 | 13.97 | 14.45 | +0.278% | 413,908 | +43.253% | |
| 2025-06-20 | 14.88 | 14.90 | 14.38 | 14.41 | -0.826% | 402,119 | +43.650% | |
| 2025-06-18 | 14.89 | 15.21 | 14.50 | 14.53 | -2.352% | 327,394 | +42.464% | |
| 2025-06-17 | 15.04 | 15.41 | 14.86 | 14.88 | -2.681% | 276,233 | +39.113% | |
| 2025-06-16 | 15.30 | 15.60 | 15.04 | 15.29 | +1.662% | 392,353 | +35.383% | |
| 2025-06-13 | 15.53 | 15.62 | 14.96 | 15.04 | -5.290% | 323,453 | +37.633% | |
| 2025-06-12 | 16.15 | 16.35 | 15.77 | 15.88 | -3.758% | 298,493 | +30.353% | |
| 2025-06-11 | 16.46 | 16.76 | 16.24 | 16.50 | +0.979% | 497,242 | +25.455% | |
| 2025-06-10 | 16.18 | 16.39 | 15.83 | 16.34 | +1.176% | 330,088 | +26.683% | |
| 2025-06-09 | 15.56 | 16.38 | 15.56 | 16.15 | +5.212% | 398,800 | +28.173% | |
| 2025-06-06 | 15.13 | 15.66 | 15.12 | 15.35 | +3.367% | 403,406 | +34.853% | |
| 2025-06-05 | 14.87 | 15.26 | 14.78 | 14.85 | -0.202% | 655,881 | +39.394% | |
| 2025-06-04 | 14.86 | 15.08 | 14.70 | 14.88 | -0.134% | 421,163 | +39.113% | |
| 2025-06-03 | 13.82 | 14.92 | 13.82 | 14.90 | +7.971% | 883,382 | +38.926% | |
| 2025-06-02 | 14.52 | 14.52 | 13.66 | 13.80 | -5.220% | 1,225,594 | +50.000% | |
| 2025-05-30 | 15.15 | 15.16 | 14.47 | 14.56 | -4.650% | 1,567,917 | +42.170% | |
| 2025-05-29 | 15.77 | 16.06 | 15.03 | 15.27 | -2.615% | 973,544 | +35.560% | |
| 2025-05-28 | 18.99 | 19.16 | 15.55 | 15.68 | 0.000% | 748,013 | +32.015% |