CWCO
Consolidated Water Co Inc
stockNASDAQ
At CloseOct 23, 2026 3:59:02 PM EDT
27.78USD-0.963%(-0.27)110,382
CWCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.12 | 28.25 | 27.65 | 27.79 | -0.927% | 110,382 | 0.000% | |
| 2026-10-22 | 27.17 | 28.14 | 27.05 | 28.05 | +3.315% | 114,912 | -0.927% | |
| 2026-10-21 | 28.81 | 29.45 | 27.09 | 27.15 | -1.986% | 114,323 | +2.357% | |
| 2026-10-20 | 27.82 | 28.03 | 27.36 | 27.70 | +0.362% | 163,442 | +0.325% | |
| 2026-10-19 | 28.39 | 28.77 | 27.45 | 27.60 | -2.266% | 107,648 | +0.688% | |
| 2026-10-16 | 28.72 | 29.14 | 28.09 | 28.24 | -1.808% | 165,814 | -1.593% | |
| 2026-10-15 | 29.55 | 29.79 | 28.70 | 28.76 | -1.541% | 84,269 | -3.373% | |
| 2026-10-14 | 29.98 | 29.98 | 29.03 | 29.21 | -3.534% | 105,454 | -4.861% | |
| 2026-10-13 | 30.92 | 30.97 | 30.25 | 30.28 | -1.464% | 80,408 | -8.223% | |
| 2026-10-12 | 30.58 | 30.94 | 30.38 | 30.73 | +0.491% | 84,393 | -9.567% | |
| 2026-10-09 | 30.43 | 30.84 | 30.24 | 30.58 | +0.841% | 104,785 | -9.124% | |
| 2026-10-08 | 30.25 | 30.50 | 29.84 | 30.32 | +0.248% | 81,806 | -8.359% | |
| 2026-10-07 | 30.08 | 31.00 | 29.71 | 30.25 | -0.428% | 98,740 | -8.132% | |
| 2026-10-06 | 30.51 | 30.80 | 30.35 | 30.38 | +0.198% | 99,182 | -8.525% | |
| 2026-10-05 | 29.95 | 30.42 | 29.63 | 30.32 | +0.564% | 97,287 | -8.344% | |
| 2026-10-02 | 29.04 | 30.19 | 28.93 | 30.15 | +4.651% | 174,807 | -7.828% | |
| 2026-10-01 | 27.75 | 29.00 | 27.49 | 28.81 | +2.819% | 176,687 | -3.540% | Div $0.140 |
| 2026-09-30 | 28.04 | 28.19 | 27.91 | 28.02 | +0.322% | 72,867 | -0.821% | |
| 2026-09-29 | 27.60 | 28.07 | 27.45 | 27.93 | +1.453% | 94,550 | -0.501% | |
| 2026-09-28 | 27.75 | 27.83 | 27.23 | 27.53 | -1.184% | 84,375 | +0.944% | |
| 2026-09-25 | 27.83 | 28.20 | 27.54 | 27.86 | +0.108% | 77,522 | -0.251% | |
| 2026-09-24 | 28.04 | 28.53 | 27.77 | 27.83 | -0.926% | 73,970 | -0.144% | |
| 2026-09-23 | 28.55 | 28.55 | 28.02 | 28.09 | -1.749% | 71,448 | -1.068% | |
| 2026-09-22 | 28.49 | 28.79 | 28.37 | 28.59 | +0.563% | 82,798 | -2.798% | |
| 2026-09-21 | 28.26 | 28.60 | 28.05 | 28.43 | +0.816% | 81,215 | -2.251% | |
| 2026-09-18 | 28.39 | 28.39 | 27.94 | 28.20 | -0.983% | 249,688 | -1.454% | |
| 2026-09-17 | 28.55 | 28.61 | 28.07 | 28.48 | +0.388% | 67,969 | -2.423% | |
| 2026-09-16 | 28.16 | 28.50 | 28.16 | 28.37 | +0.782% | 77,410 | -2.044% | |
| 2026-09-15 | 27.95 | 28.20 | 27.75 | 28.15 | +0.428% | 102,082 | -1.279% | |
| 2026-09-14 | 28.15 | 28.44 | 27.81 | 28.03 | -0.462% | 66,373 | -0.856% | |
| 2026-09-11 | 28.29 | 28.41 | 27.86 | 28.16 | +0.428% | 71,375 | -1.314% | |
| 2026-09-10 | 28.34 | 28.48 | 28.00 | 28.04 | -1.441% | 58,303 | -0.892% | |
| 2026-09-09 | 28.65 | 29.02 | 28.34 | 28.45 | -0.698% | 91,087 | -2.320% | |
| 2026-09-08 | 29.18 | 29.49 | 28.57 | 28.65 | -2.152% | 73,677 | -3.002% | |
| 2026-09-04 | 28.83 | 29.34 | 28.83 | 29.28 | +1.035% | 70,537 | -5.089% | |
| 2026-09-03 | 29.15 | 29.36 | 28.90 | 28.98 | +0.035% | 80,621 | -4.106% | |
| 2026-09-02 | 29.19 | 29.24 | 28.84 | 28.97 | +0.173% | 80,470 | -4.073% | |
| 2026-09-01 | 29.67 | 29.67 | 28.76 | 28.92 | -2.855% | 70,765 | -3.907% | |
| 2026-08-31 | 29.69 | 30.04 | 29.36 | 29.77 | +0.067% | 106,043 | -6.651% | |
| 2026-08-28 | 30.17 | 30.47 | 29.75 | 29.75 | -1.163% | 63,201 | -6.588% | |
| 2026-08-27 | 29.93 | 30.49 | 29.64 | 30.10 | +0.200% | 64,478 | -7.674% | |
| 2026-08-26 | 30.22 | 30.74 | 29.86 | 30.04 | -0.299% | 62,495 | -7.490% | |
| 2026-08-25 | 29.95 | 30.20 | 29.67 | 30.13 | +0.668% | 61,962 | -7.766% | |
| 2026-08-24 | 29.46 | 30.17 | 29.46 | 29.93 | +1.595% | 88,623 | -7.150% | |
| 2026-08-21 | 29.59 | 29.84 | 29.08 | 29.46 | -0.102% | 244,767 | -5.669% | |
| 2026-08-20 | 29.69 | 29.82 | 29.31 | 29.49 | -0.674% | 63,868 | -5.765% | |
| 2026-08-19 | 29.95 | 30.31 | 29.65 | 29.69 | -1.264% | 72,450 | -6.399% | |
| 2026-08-18 | 30.23 | 30.55 | 29.93 | 30.07 | +0.067% | 79,920 | -7.582% | |
| 2026-08-17 | 31.00 | 31.80 | 29.97 | 30.05 | -3.778% | 99,628 | -7.521% | |
| 2026-08-14 | 31.39 | 31.73 | 30.90 | 31.23 | -0.351% | 68,840 | -11.015% | |
| 2026-08-13 | 31.82 | 32.09 | 31.19 | 31.34 | -0.540% | 85,465 | -11.327% | |
| 2026-08-12 | 32.18 | 32.44 | 31.34 | 31.51 | -2.506% | 106,975 | -11.806% | |
| 2026-08-11 | 30.98 | 33.66 | 30.98 | 32.32 | +6.878% | 138,288 | -14.016% | |
| 2026-08-10 | 30.43 | 30.87 | 30.10 | 30.24 | -0.820% | 76,921 | -8.102% | |
| 2026-08-07 | 30.07 | 30.72 | 29.96 | 30.49 | +1.905% | 69,623 | -8.855% | |
| 2026-08-06 | 29.83 | 30.18 | 29.83 | 29.92 | +0.707% | 70,144 | -7.119% | |
| 2026-08-05 | 29.86 | 29.96 | 29.55 | 29.71 | -0.369% | 46,509 | -6.462% | |
| 2026-08-04 | 29.46 | 29.87 | 29.16 | 29.82 | +0.914% | 84,192 | -6.808% | |
| 2026-08-03 | 29.44 | 29.70 | 29.16 | 29.55 | +1.199% | 87,596 | -5.956% | |
| 2026-07-31 | 29.61 | 29.78 | 28.99 | 29.20 | -1.385% | 84,381 | -4.829% | |
| 2026-07-30 | 29.68 | 29.80 | 29.33 | 29.61 | +0.475% | 84,153 | -6.147% | |
| 2026-07-29 | 30.11 | 30.13 | 29.29 | 29.47 | -2.579% | 122,372 | -5.701% | |
| 2026-07-28 | 29.70 | 30.60 | 29.70 | 30.25 | +2.473% | 98,694 | -8.132% | |
| 2026-07-27 | 29.37 | 29.60 | 29.11 | 29.52 | +0.682% | 63,923 | -5.860% | |
| 2026-07-24 | 29.50 | 29.55 | 29.27 | 29.32 | +0.068% | 64,394 | -5.218% | |
| 2026-07-23 | 29.30 | 29.65 | 29.13 | 29.30 | -0.340% | 107,929 | -5.154% | |
| 2026-07-22 | 28.84 | 29.43 | 28.84 | 29.40 | +1.942% | 100,943 | -5.476% | |
| 2026-07-21 | 29.00 | 29.43 | 28.66 | 28.84 | -0.552% | 81,820 | -3.641% | |
| 2026-07-20 | 29.16 | 29.32 | 29.00 | 29.00 | -0.583% | 61,465 | -4.172% | |
| 2026-07-17 | 29.47 | 29.61 | 29.07 | 29.17 | -1.319% | 147,375 | -4.731% | |
| 2026-07-16 | 29.13 | 29.56 | 29.13 | 29.56 | +1.476% | 69,933 | -5.988% | |
| 2026-07-15 | 29.00 | 29.20 | 28.77 | 29.13 | +0.831% | 87,565 | -4.600% | |
| 2026-07-14 | 29.11 | 29.12 | 28.65 | 28.89 | -0.035% | 87,816 | -3.808% | |
| 2026-07-13 | 28.98 | 29.04 | 28.77 | 28.90 | +0.035% | 70,734 | -3.841% | |
| 2026-07-10 | 28.86 | 29.06 | 28.79 | 28.89 | +0.104% | 57,771 | -3.808% | |
| 2026-07-09 | 28.91 | 29.09 | 28.79 | 28.86 | -0.138% | 69,834 | -3.708% | |
| 2026-07-08 | 28.75 | 29.27 | 28.51 | 28.90 | +0.802% | 89,053 | -3.841% | |
| 2026-07-07 | 29.52 | 29.57 | 28.55 | 28.67 | -1.983% | 89,513 | -3.069% | |
| 2026-07-06 | 29.50 | 29.54 | 29.16 | 29.25 | -0.645% | 74,766 | -4.991% | |
| 2026-07-02 | 29.48 | 29.80 | 29.39 | 29.44 | -0.170% | 70,076 | -5.605% | |
| 2026-07-01 | 29.39 | 29.90 | 29.24 | 29.49 | -0.034% | 93,843 | -5.765% | Div $0.140 |
| 2026-06-30 | 29.13 | 29.68 | 28.93 | 29.50 | +0.614% | 128,587 | -5.797% | |
| 2026-06-29 | 29.60 | 29.71 | 28.90 | 29.32 | -0.576% | 102,672 | -5.218% | |
| 2026-06-26 | 29.20 | 29.58 | 29.07 | 29.49 | +1.410% | 417,312 | -5.765% | |
| 2026-06-25 | 29.36 | 29.66 | 28.77 | 29.08 | -1.256% | 136,254 | -4.436% | |
| 2026-06-24 | 29.44 | 29.93 | 29.27 | 29.45 | +0.034% | 106,740 | -5.637% | |
| 2026-06-23 | 29.14 | 29.66 | 29.01 | 29.44 | +1.447% | 71,844 | -5.605% | |
| 2026-06-22 | 29.88 | 30.17 | 28.87 | 29.02 | -2.911% | 100,315 | -4.238% | |
| 2026-06-18 | 29.99 | 30.09 | 29.55 | 29.89 | +0.657% | 285,330 | -7.026% | |
| 2026-06-17 | 29.89 | 30.29 | 29.44 | 29.70 | -0.652% | 84,529 | -6.415% | |
| 2026-06-16 | 30.06 | 30.20 | 29.71 | 29.89 | +0.201% | 110,584 | -7.026% | |
| 2026-06-15 | 29.89 | 30.72 | 29.53 | 29.83 | -0.930% | 90,264 | -6.839% | |
| 2026-06-12 | 30.14 | 30.45 | 30.04 | 30.11 | +0.166% | 65,368 | -7.705% | |
| 2026-06-11 | 30.10 | 30.32 | 29.50 | 30.06 | -0.100% | 137,547 | -7.552% | |
| 2026-06-10 | 30.35 | 30.63 | 30.02 | 30.09 | -0.232% | 113,672 | -7.644% | |
| 2026-06-09 | 29.72 | 30.47 | 29.41 | 30.16 | +2.446% | 107,289 | -7.858% | |
| 2026-06-08 | 29.92 | 30.23 | 29.35 | 29.44 | -1.604% | 114,949 | -5.605% | |
| 2026-06-05 | 30.20 | 30.37 | 29.88 | 29.92 | -0.466% | 68,915 | -7.119% | |
| 2026-06-04 | 29.71 | 30.12 | 29.71 | 30.06 | +1.933% | 58,934 | -7.552% | |
| 2026-06-03 | 30.05 | 30.56 | 29.18 | 29.49 | -1.700% | 134,174 | -5.765% | |
| 2026-06-02 | 29.95 | 30.35 | 29.92 | 30.00 | -0.166% | 85,867 | -7.367% | |
| 2026-06-01 | 29.82 | 30.21 | 29.53 | 30.05 | -0.431% | 110,768 | -7.521% | |
| 2026-05-29 | 30.14 | 30.48 | 29.97 | 30.18 | +0.100% | 54,804 | -7.919% | |
| 2026-05-28 | 30.18 | 30.47 | 30.02 | 30.15 | -0.199% | 52,311 | -7.828% | |
| 2026-05-27 | 30.25 | 30.66 | 30.05 | 30.21 | +0.099% | 68,116 | -8.011% | |
| 2026-05-26 | 29.72 | 30.40 | 29.59 | 30.18 | +2.618% | 108,541 | -7.919% | |
| 2026-05-22 | 28.40 | 29.52 | 28.40 | 29.41 | +1.274% | 86,524 | -5.508% | |
| 2026-05-21 | 28.53 | 29.35 | 28.17 | 29.04 | +1.574% | 104,203 | -4.304% | |
| 2026-05-20 | 28.61 | 28.98 | 28.24 | 28.59 | 0.000% | 123,902 | -2.798% | |
| 2026-05-19 | 28.50 | 28.99 | 28.28 | 28.59 | -0.244% | 130,607 | -2.798% | |
| 2026-05-18 | 28.99 | 29.41 | 28.61 | 28.66 | -1.070% | 97,632 | -3.036% | |
| 2026-05-15 | 29.14 | 29.41 | 28.73 | 28.97 | -1.194% | 173,474 | -4.073% | |
| 2026-05-14 | 30.01 | 30.20 | 29.30 | 29.32 | -2.397% | 111,570 | -5.218% | |
| 2026-05-13 | 30.31 | 31.00 | 29.48 | 30.04 | -0.989% | 145,112 | -7.490% | |
| 2026-05-12 | 30.76 | 31.57 | 30.07 | 30.34 | -7.669% | 165,252 | -8.405% | |
| 2026-05-11 | 32.93 | 33.55 | 32.72 | 32.86 | -0.182% | 89,057 | -15.429% | |
| 2026-05-08 | 33.18 | 33.45 | 32.83 | 32.92 | -0.784% | 70,455 | -15.583% | |
| 2026-05-07 | 33.06 | 33.36 | 32.85 | 33.18 | +0.363% | 70,381 | -16.245% | |
| 2026-05-06 | 32.90 | 33.29 | 32.63 | 33.06 | +0.793% | 96,963 | -15.941% | |
| 2026-05-05 | 32.44 | 33.01 | 32.44 | 32.80 | +2.117% | 76,983 | -15.274% | |
| 2026-05-04 | 32.00 | 32.49 | 31.52 | 32.12 | -0.031% | 71,376 | -13.481% | |
| 2026-05-01 | 32.22 | 32.92 | 31.77 | 32.13 | +0.250% | 118,628 | -13.508% | |
| 2026-04-30 | 32.31 | 32.84 | 31.89 | 32.05 | -1.141% | 109,299 | -13.292% | |
| 2026-04-29 | 33.03 | 33.14 | 32.25 | 32.42 | -2.584% | 97,473 | -14.281% | |
| 2026-04-28 | 33.88 | 33.93 | 33.28 | 33.28 | -1.538% | 80,816 | -16.496% | |
| 2026-04-27 | 33.82 | 34.24 | 33.60 | 33.80 | +0.237% | 83,617 | -17.781% | |
| 2026-04-24 | 33.84 | 34.56 | 33.57 | 33.72 | -0.998% | 536,091 | -17.586% | |
| 2026-04-23 | 33.52 | 34.42 | 33.52 | 34.06 | +1.611% | 114,032 | -18.409% | |
| 2026-04-22 | 33.24 | 34.20 | 33.24 | 33.52 | +0.933% | 110,340 | -17.094% | |
| 2026-04-21 | 33.53 | 33.95 | 33.17 | 33.21 | -1.161% | 114,716 | -16.320% | |
| 2026-04-20 | 32.71 | 34.26 | 32.71 | 33.60 | +3.258% | 175,187 | -17.292% | |
| 2026-04-17 | 32.85 | 33.09 | 31.94 | 32.54 | -0.641% | 589,851 | -14.597% | |
| 2026-04-16 | 33.95 | 34.20 | 32.64 | 32.75 | -3.535% | 286,373 | -15.145% | |
| 2026-04-15 | 34.04 | 34.27 | 33.67 | 33.95 | -0.352% | 128,669 | -18.144% | |
| 2026-04-14 | 33.96 | 34.26 | 33.42 | 34.07 | +0.829% | 97,225 | -18.433% | |
| 2026-04-13 | 34.89 | 34.95 | 33.63 | 33.79 | -4.305% | 180,910 | -17.757% | |
| 2026-04-10 | 35.70 | 35.91 | 35.19 | 35.31 | -1.092% | 61,156 | -21.297% | |
| 2026-04-09 | 34.69 | 35.80 | 34.69 | 35.70 | +2.912% | 80,524 | -22.157% | |
| 2026-04-08 | 34.74 | 34.74 | 33.90 | 34.69 | +2.270% | 86,435 | -19.890% | |
| 2026-04-07 | 33.56 | 34.01 | 33.14 | 33.92 | +1.073% | 77,432 | -18.072% | |
| 2026-04-06 | 33.98 | 34.16 | 33.32 | 33.56 | -1.265% | 95,155 | -17.193% | |
| 2026-04-02 | 32.89 | 34.09 | 32.17 | 33.99 | +2.720% | 100,920 | -18.241% | |
| 2026-04-01 | 32.91 | 33.74 | 32.85 | 33.09 | -0.091% | 101,998 | -16.017% | Div $0.140 |
| 2026-03-31 | 33.25 | 33.59 | 32.74 | 33.12 | +0.333% | 119,420 | -16.093% | |
| 2026-03-30 | 32.40 | 33.02 | 31.88 | 33.01 | +2.867% | 113,271 | -15.813% | |
| 2026-03-27 | 32.01 | 32.47 | 31.81 | 32.09 | -0.681% | 84,892 | -13.400% | |
| 2026-03-26 | 32.20 | 32.55 | 31.88 | 32.31 | +0.186% | 81,142 | -13.989% | |
| 2026-03-25 | 32.47 | 32.69 | 32.22 | 32.25 | -0.647% | 80,422 | -13.829% | |
| 2026-03-24 | 32.59 | 33.13 | 32.11 | 32.46 | +0.247% | 133,365 | -14.387% | |
| 2026-03-23 | 31.28 | 32.67 | 30.79 | 32.38 | +6.094% | 331,065 | -14.175% | |
| 2026-03-20 | 30.95 | 31.49 | 30.18 | 30.52 | -0.554% | 886,412 | -8.945% | |
| 2026-03-19 | 31.07 | 31.84 | 30.09 | 30.69 | -2.633% | 455,970 | -9.449% | |
| 2026-03-18 | 31.00 | 32.18 | 30.18 | 31.52 | +0.542% | 453,341 | -11.834% | |
| 2026-03-17 | 32.35 | 33.22 | 30.55 | 31.35 | -9.393% | 310,787 | -11.356% | |
| 2026-03-16 | 35.28 | 35.59 | 34.46 | 34.60 | -0.374% | 144,494 | -19.682% | |
| 2026-03-13 | 34.84 | 35.10 | 34.38 | 34.73 | +1.018% | 131,088 | -19.983% | |
| 2026-03-12 | 33.84 | 34.40 | 33.84 | 34.38 | +0.131% | 150,299 | -19.168% | |
| 2026-03-11 | 34.52 | 34.60 | 33.73 | 34.34 | -0.478% | 138,574 | -19.062% | |
| 2026-03-10 | 35.22 | 35.30 | 34.09 | 34.50 | -2.967% | 213,629 | -19.449% | |
| 2026-03-09 | 34.93 | 35.97 | 34.38 | 35.55 | +0.751% | 122,556 | -21.839% | |
| 2026-03-06 | 36.00 | 36.50 | 34.89 | 35.29 | -3.262% | 119,138 | -21.252% | |
| 2026-03-05 | 38.08 | 38.08 | 36.22 | 36.48 | -5.074% | 87,034 | -23.821% | |
| 2026-03-04 | 38.34 | 38.95 | 38.01 | 38.43 | +0.853% | 97,069 | -27.687% | |
| 2026-03-03 | 37.39 | 38.35 | 36.80 | 38.10 | +0.197% | 82,774 | -27.070% | |
| 2026-03-02 | 37.27 | 38.43 | 37.27 | 38.03 | +0.476% | 61,494 | -26.926% | |
| 2026-02-27 | 37.47 | 38.47 | 37.38 | 37.85 | +0.026% | 64,067 | -26.579% | |
| 2026-02-26 | 38.39 | 38.67 | 37.75 | 37.84 | -0.916% | 134,466 | -26.559% | |
| 2026-02-25 | 37.48 | 38.27 | 37.00 | 38.19 | +2.414% | 48,876 | -27.232% | |
| 2026-02-24 | 36.73 | 37.56 | 36.71 | 37.29 | +1.194% | 40,841 | -25.476% | |
| 2026-02-23 | 37.21 | 37.38 | 36.35 | 36.85 | -0.647% | 68,203 | -24.586% | |
| 2026-02-20 | 37.14 | 37.21 | 36.50 | 37.09 | +0.297% | 188,236 | -25.074% | |
| 2026-02-19 | 36.49 | 37.18 | 36.49 | 36.98 | +1.066% | 161,631 | -24.851% | |
| 2026-02-18 | 37.17 | 37.55 | 36.53 | 36.59 | -1.454% | 69,350 | -24.050% | |
| 2026-02-17 | 37.16 | 37.48 | 36.99 | 37.13 | -0.215% | 43,173 | -25.155% | |
| 2026-02-13 | 36.79 | 37.69 | 36.79 | 37.21 | +1.142% | 51,283 | -25.316% | |
| 2026-02-12 | 37.56 | 37.56 | 36.50 | 36.79 | -1.129% | 90,219 | -24.463% | |
| 2026-02-11 | 37.57 | 37.80 | 36.80 | 37.21 | -0.800% | 77,497 | -25.316% | |
| 2026-02-10 | 36.65 | 37.80 | 36.58 | 37.51 | +2.711% | 80,201 | -25.913% | |
| 2026-02-09 | 37.00 | 37.00 | 35.89 | 36.52 | -1.377% | 45,446 | -23.905% | |
| 2026-02-06 | 36.76 | 37.08 | 36.53 | 37.03 | +1.175% | 92,192 | -24.953% | |
| 2026-02-05 | 36.71 | 37.27 | 36.47 | 36.60 | -0.245% | 75,438 | -24.071% | |
| 2026-02-04 | 38.08 | 38.08 | 36.53 | 36.69 | -2.937% | 104,368 | -24.257% | |
| 2026-02-03 | 38.35 | 38.67 | 37.50 | 37.80 | -1.434% | 84,129 | -26.481% | |
| 2026-02-02 | 38.12 | 38.74 | 37.80 | 38.35 | +1.241% | 88,399 | -27.536% | |
| 2026-01-30 | 37.68 | 38.26 | 37.10 | 37.88 | +0.531% | 101,352 | -26.637% | |
| 2026-01-29 | 37.30 | 38.00 | 37.00 | 37.68 | +1.290% | 73,240 | -26.247% | |
| 2026-01-28 | 38.44 | 38.48 | 37.09 | 37.20 | -2.541% | 68,450 | -25.296% | |
| 2026-01-27 | 37.82 | 39.12 | 37.78 | 38.17 | +1.006% | 92,027 | -27.194% | |
| 2026-01-26 | 37.36 | 37.96 | 37.09 | 37.79 | +1.368% | 43,689 | -26.462% | |
| 2026-01-23 | 37.65 | 37.65 | 36.86 | 37.28 | -0.983% | 43,550 | -25.456% | |
| 2026-01-22 | 36.99 | 37.80 | 36.78 | 37.65 | +2.171% | 62,673 | -26.189% | |
| 2026-01-21 | 36.51 | 36.98 | 36.31 | 36.85 | +1.711% | 69,166 | -24.586% | |
| 2026-01-20 | 37.08 | 37.08 | 35.69 | 36.23 | -3.284% | 45,477 | -23.296% | |
| 2026-01-16 | 37.62 | 37.97 | 37.37 | 37.46 | -0.266% | 105,117 | -25.814% | |
| 2026-01-15 | 36.89 | 37.74 | 36.88 | 37.56 | +1.761% | 65,810 | -26.012% | |
| 2026-01-14 | 37.13 | 37.25 | 36.52 | 36.91 | -0.324% | 66,320 | -24.709% | |
| 2026-01-13 | 36.60 | 37.27 | 36.60 | 37.03 | +1.203% | 68,492 | -24.953% | |
| 2026-01-12 | 35.85 | 36.76 | 35.60 | 36.59 | +2.292% | 61,837 | -24.050% | |
| 2026-01-09 | 35.85 | 36.13 | 35.35 | 35.77 | +0.478% | 64,638 | -22.309% | |
| 2026-01-08 | 34.78 | 35.84 | 34.78 | 35.60 | +1.714% | 35,405 | -21.938% | |
| 2026-01-07 | 35.80 | 35.80 | 34.76 | 35.00 | -1.796% | 38,662 | -20.600% | |
| 2026-01-06 | 34.85 | 35.83 | 34.65 | 35.64 | +1.683% | 66,944 | -22.026% | |
| 2026-01-05 | 34.70 | 35.08 | 34.37 | 35.05 | +0.632% | 60,715 | -20.713% | |
| 2026-01-02 | 35.16 | 35.16 | 34.45 | 34.83 | -1.303% | 78,898 | -20.212% | Div $0.140 |
| 2025-12-31 | 35.86 | 35.91 | 35.23 | 35.29 | -1.466% | 48,481 | -21.252% | |
| 2025-12-30 | 35.83 | 36.42 | 35.70 | 35.81 | -0.125% | 70,299 | -22.407% | |
| 2025-12-29 | 35.79 | 35.92 | 35.55 | 35.86 | +0.224% | 32,169 | -22.504% | |
| 2025-12-26 | 36.02 | 36.05 | 35.61 | 35.78 | -0.639% | 30,849 | -22.331% | |
| 2025-12-24 | 35.91 | 36.17 | 35.58 | 36.01 | +0.615% | 24,916 | -22.827% | |
| 2025-12-23 | 35.95 | 36.25 | 35.52 | 35.79 | -0.831% | 53,196 | -22.353% | |
| 2025-12-22 | 35.85 | 36.51 | 35.84 | 36.09 | +0.641% | 74,866 | -22.998% | |
| 2025-12-19 | 36.42 | 36.42 | 35.31 | 35.86 | -2.022% | 261,183 | -22.504% | |
| 2025-12-18 | 36.34 | 36.91 | 36.20 | 36.60 | +1.610% | 89,945 | -24.071% | |
| 2025-12-17 | 36.19 | 36.33 | 35.63 | 36.02 | -0.470% | 66,824 | -22.848% | |
| 2025-12-16 | 36.20 | 36.32 | 35.89 | 36.19 | 0.000% | 61,610 | -23.211% | |
| 2025-12-15 | 35.76 | 36.46 | 35.50 | 36.19 | +1.202% | 80,178 | -23.211% | |
| 2025-12-12 | 35.39 | 36.06 | 34.68 | 35.76 | +1.447% | 79,232 | -22.287% | |
| 2025-12-11 | 34.73 | 35.52 | 34.73 | 35.25 | +1.849% | 55,071 | -21.163% | |
| 2025-12-10 | 34.20 | 34.91 | 34.20 | 34.61 | +1.214% | 88,565 | -19.705% | |
| 2025-12-09 | 34.08 | 34.73 | 33.98 | 34.20 | +0.811% | 43,934 | -18.731% | |
| 2025-12-08 | 34.34 | 34.52 | 33.78 | 33.92 | -0.586% | 61,517 | -18.072% | |
| 2025-12-05 | 34.08 | 34.44 | 33.90 | 34.12 | -0.292% | 37,314 | -18.552% | |
| 2025-12-04 | 33.83 | 34.48 | 33.56 | 34.22 | +0.706% | 53,678 | -18.790% | |
| 2025-12-03 | 33.67 | 33.98 | 33.30 | 33.98 | +1.403% | 56,052 | -18.217% | |
| 2025-12-02 | 33.65 | 33.93 | 33.28 | 33.51 | +0.389% | 58,005 | -17.070% | |
| 2025-12-01 | 34.06 | 34.52 | 33.34 | 33.38 | -2.483% | 66,722 | -16.747% | |
| 2025-11-28 | 34.40 | 34.41 | 33.85 | 34.23 | -0.610% | 33,776 | -18.814% | |
| 2025-11-26 | 34.14 | 34.61 | 33.89 | 34.44 | +0.291% | 114,585 | -19.309% | |
| 2025-11-25 | 34.29 | 34.76 | 34.16 | 34.34 | +0.645% | 72,071 | -19.074% | |
| 2025-11-24 | 34.00 | 34.41 | 33.50 | 34.12 | +0.382% | 70,950 | -18.552% | |
| 2025-11-21 | 33.19 | 34.13 | 33.16 | 33.99 | +2.534% | 98,813 | -18.241% | |
| 2025-11-20 | 34.16 | 34.73 | 32.96 | 33.15 | -2.529% | 65,280 | -16.169% | |
| 2025-11-19 | 34.52 | 34.62 | 33.90 | 34.01 | -0.845% | 60,289 | -18.289% | |
| 2025-11-18 | 34.29 | 34.47 | 34.03 | 34.30 | +0.029% | 95,989 | -18.980% | |
| 2025-11-17 | 35.88 | 35.97 | 34.24 | 34.29 | -4.111% | 75,811 | -18.956% | |
| 2025-11-14 | 35.65 | 36.04 | 35.00 | 35.76 | -0.473% | 104,139 | -22.287% | |
| 2025-11-13 | 36.98 | 36.98 | 35.87 | 35.93 | -2.839% | 136,751 | -22.655% | |
| 2025-11-12 | 37.01 | 37.45 | 36.41 | 36.98 | -0.645% | 152,563 | -24.851% | |
| 2025-11-11 | 35.88 | 38.36 | 34.44 | 37.22 | +7.697% | 289,145 | -25.336% | |
| 2025-11-10 | 34.82 | 35.62 | 34.36 | 34.56 | -0.718% | 126,673 | -19.589% | |
| 2025-11-07 | 34.19 | 35.01 | 34.04 | 34.81 | +1.903% | 121,896 | -20.167% | |
| 2025-11-06 | 34.70 | 34.87 | 34.08 | 34.16 | -1.613% | 63,398 | -18.648% | |
| 2025-11-05 | 34.81 | 35.49 | 34.55 | 34.72 | +0.463% | 83,562 | -19.960% | |
| 2025-11-04 | 34.31 | 34.69 | 33.33 | 34.56 | +0.203% | 92,479 | -19.589% | |
| 2025-11-03 | 34.14 | 34.58 | 33.85 | 34.49 | +1.411% | 78,751 | -19.426% | |
| 2025-10-31 | 33.73 | 34.13 | 33.37 | 34.01 | +0.413% | 62,794 | -18.289% | |
| 2025-10-30 | 34.12 | 34.48 | 33.26 | 33.87 | -0.558% | 131,030 | -17.951% | |
| 2025-10-29 | 35.30 | 35.32 | 33.95 | 34.06 | -3.785% | 75,007 | -18.409% | |
| 2025-10-28 | 35.10 | 35.62 | 34.51 | 35.40 | +0.454% | 98,891 | -21.497% | |
| 2025-10-27 | 35.53 | 35.53 | 34.82 | 35.24 | -0.564% | 105,494 | -21.141% | |
| 2025-10-24 | 35.50 | 35.71 | 35.24 | 35.44 | +0.454% | 78,257 | -21.586% | |
| 2025-10-23 | 35.92 | 36.02 | 35.25 | 35.28 | -1.782% | 80,932 | -21.230% | |
| 2025-10-22 | 36.26 | 36.26 | 35.81 | 35.92 | -0.938% | 81,509 | -22.634% | |
| 2025-10-21 | 36.51 | 36.51 | 35.82 | 36.26 | -0.902% | 129,211 | -23.359% | |
| 2025-10-20 | 36.28 | 36.88 | 36.18 | 36.59 | +0.966% | 92,216 | -24.050% | |
| 2025-10-17 | 35.80 | 36.52 | 35.65 | 36.24 | +0.639% | 143,399 | -23.317% | |
| 2025-10-16 | 36.40 | 36.40 | 35.91 | 36.01 | -0.908% | 96,668 | -22.827% | |
| 2025-10-15 | 35.26 | 36.35 | 35.04 | 36.34 | +3.829% | 100,407 | -23.528% | |
| 2025-10-14 | 33.93 | 35.37 | 33.93 | 35.00 | +2.249% | 82,517 | -20.600% | |
| 2025-10-13 | 33.97 | 34.25 | 33.58 | 34.23 | +1.845% | 65,328 | -18.814% | |
| 2025-10-10 | 33.46 | 34.23 | 33.44 | 33.61 | +0.448% | 81,432 | -17.316% | |
| 2025-10-09 | 33.63 | 33.69 | 33.33 | 33.46 | -0.119% | 90,941 | -16.946% | |
| 2025-10-08 | 33.21 | 33.57 | 32.92 | 33.50 | +1.117% | 74,542 | -17.045% | |
| 2025-10-07 | 33.44 | 33.62 | 33.06 | 33.13 | -1.104% | 74,917 | -16.118% | |
| 2025-10-06 | 33.67 | 33.96 | 33.17 | 33.50 | +0.120% | 99,337 | -17.045% | |
| 2025-10-03 | 33.79 | 34.06 | 33.45 | 33.46 | -0.387% | 56,067 | -16.946% | |
| 2025-10-02 | 33.83 | 33.97 | 33.42 | 33.59 | -0.944% | 87,117 | -17.267% | |
| 2025-10-01 | 34.89 | 34.95 | 33.73 | 33.91 | -3.883% | 128,739 | -18.048% | Div $0.140 |
| 2025-09-30 | 34.90 | 35.48 | 34.80 | 35.28 | +0.858% | 185,749 | -21.230% | |
| 2025-09-29 | 35.15 | 35.26 | 34.77 | 34.98 | -0.455% | 84,988 | -20.555% | |
| 2025-09-26 | 34.66 | 35.26 | 34.48 | 35.14 | +1.210% | 87,837 | -20.916% | |
| 2025-09-25 | 34.80 | 35.03 | 34.61 | 34.72 | -0.487% | 70,492 | -19.960% | |
| 2025-09-24 | 35.00 | 35.12 | 34.74 | 34.89 | +0.100% | 85,689 | -20.350% | |
| 2025-09-23 | 34.52 | 34.94 | 34.33 | 34.85 | +0.970% | 85,525 | -20.270% | |
| 2025-09-22 | 34.08 | 34.59 | 33.56 | 34.52 | +1.769% | 76,092 | -19.496% | |
| 2025-09-19 | 34.48 | 34.58 | 33.55 | 33.92 | -1.710% | 315,539 | -18.072% | |
| 2025-09-18 | 33.95 | 34.57 | 33.33 | 34.51 | +1.620% | 165,765 | -19.473% | |
| 2025-09-17 | 33.61 | 34.57 | 33.44 | 33.96 | +1.677% | 92,764 | -18.168% | |
| 2025-09-16 | 33.55 | 33.56 | 33.13 | 33.40 | -0.684% | 66,999 | -16.796% | |
| 2025-09-15 | 33.47 | 33.64 | 32.64 | 33.63 | +1.265% | 66,141 | -17.365% | |
| 2025-09-12 | 33.50 | 33.59 | 33.12 | 33.21 | -0.984% | 55,919 | -16.320% | |
| 2025-09-11 | 33.01 | 33.54 | 32.75 | 33.54 | +1.914% | 65,860 | -17.144% | |
| 2025-09-10 | 33.25 | 33.63 | 32.74 | 32.91 | -1.082% | 62,987 | -15.558% | |
| 2025-09-09 | 33.58 | 33.62 | 33.13 | 33.27 | -0.746% | 75,418 | -16.471% | |
| 2025-09-08 | 33.97 | 34.17 | 33.42 | 33.52 | -0.799% | 102,572 | -17.094% | |
| 2025-09-05 | 33.77 | 33.88 | 32.90 | 33.79 | +0.745% | 134,714 | -17.757% | |
| 2025-09-04 | 32.65 | 33.58 | 32.49 | 33.54 | +3.010% | 96,185 | -17.144% | |
| 2025-09-03 | 32.43 | 33.08 | 32.43 | 32.56 | +0.031% | 71,509 | -14.650% | |
| 2025-09-02 | 33.07 | 33.44 | 32.52 | 32.55 | -2.164% | 83,691 | -14.624% | |
| 2025-08-29 | 33.60 | 33.88 | 33.11 | 33.27 | -0.982% | 71,079 | -16.471% | |
| 2025-08-28 | 33.33 | 33.79 | 33.12 | 33.60 | +0.659% | 72,655 | -17.292% | |
| 2025-08-27 | 33.35 | 33.65 | 33.16 | 33.38 | -0.477% | 61,515 | -16.747% | |
| 2025-08-26 | 33.12 | 33.72 | 33.12 | 33.54 | +1.268% | 93,529 | -17.144% | |
| 2025-08-25 | 33.56 | 33.69 | 33.08 | 33.12 | -1.311% | 62,280 | -16.093% | |
| 2025-08-22 | 32.85 | 33.64 | 32.70 | 33.56 | +2.976% | 95,775 | -17.193% | |
| 2025-08-21 | 32.49 | 32.71 | 32.20 | 32.59 | +0.308% | 47,408 | -14.728% | |
| 2025-08-20 | 32.57 | 32.73 | 32.37 | 32.49 | +0.278% | 68,321 | -14.466% | |
| 2025-08-19 | 32.47 | 32.71 | 32.01 | 32.40 | -0.123% | 98,590 | -14.228% | |
| 2025-08-18 | 32.48 | 32.63 | 32.19 | 32.44 | +0.216% | 87,850 | -14.334% | |
| 2025-08-15 | 32.82 | 32.82 | 31.96 | 32.37 | -1.100% | 195,901 | -14.149% | |
| 2025-08-14 | 33.04 | 33.31 | 32.63 | 32.73 | -1.058% | 171,868 | -15.093% | |
| 2025-08-13 | 32.30 | 34.26 | 32.30 | 33.08 | +2.478% | 312,523 | -15.992% | |
| 2025-08-12 | 30.52 | 32.50 | 30.07 | 32.28 | +8.650% | 253,163 | -13.910% | |
| 2025-08-11 | 29.34 | 29.73 | 29.17 | 29.71 | +1.434% | 82,349 | -6.462% | |
| 2025-08-08 | 29.05 | 29.48 | 28.98 | 29.29 | +1.349% | 55,778 | -5.121% | |
| 2025-08-07 | 29.08 | 29.54 | 28.74 | 28.90 | +0.243% | 63,766 | -3.841% | |
| 2025-08-06 | 29.12 | 29.17 | 28.73 | 28.83 | -1.132% | 70,865 | -3.607% | |
| 2025-08-05 | 29.28 | 29.28 | 28.89 | 29.16 | +0.034% | 71,783 | -4.698% | |
| 2025-08-04 | 28.54 | 29.26 | 28.54 | 29.15 | +2.533% | 106,447 | -4.666% | |
| 2025-08-01 | 29.01 | 29.16 | 28.40 | 28.43 | -2.269% | 78,747 | -2.251% | |
| 2025-07-31 | 29.30 | 29.51 | 28.94 | 29.09 | -1.054% | 85,695 | -4.469% | |
| 2025-07-30 | 29.80 | 30.19 | 29.26 | 29.40 | -1.342% | 154,628 | -5.476% | |
| 2025-07-29 | 29.78 | 29.91 | 29.48 | 29.80 | +0.710% | 76,784 | -6.745% | |
| 2025-07-28 | 29.66 | 29.90 | 29.30 | 29.59 | -0.236% | 72,477 | -6.083% | |
| 2025-07-25 | 29.83 | 29.97 | 29.53 | 29.66 | -0.202% | 63,401 | -6.305% | |
| 2025-07-24 | 29.78 | 30.13 | 29.64 | 29.72 | -0.235% | 94,970 | -6.494% | |
| 2025-07-23 | 29.87 | 30.10 | 29.50 | 29.79 | +0.404% | 70,674 | -6.714% | |
| 2025-07-22 | 29.70 | 30.38 | 29.62 | 29.67 | +0.067% | 103,614 | -6.336% | |
| 2025-07-21 | 29.68 | 30.29 | 29.57 | 29.65 | +0.816% | 87,174 | -6.273% | |
| 2025-07-18 | 29.55 | 30.08 | 29.35 | 29.41 | +0.410% | 168,545 | -5.508% | |
| 2025-07-17 | 29.43 | 29.73 | 29.24 | 29.29 | -0.846% | 68,664 | -5.121% | |
| 2025-07-16 | 29.83 | 29.97 | 29.42 | 29.54 | -0.906% | 77,533 | -5.924% | |
| 2025-07-15 | 31.00 | 31.09 | 29.78 | 29.81 | -3.839% | 122,151 | -6.776% | |
| 2025-07-14 | 29.99 | 31.14 | 29.94 | 31.00 | +3.437% | 211,869 | -10.355% | |
| 2025-07-11 | 30.44 | 30.80 | 29.81 | 29.97 | -1.317% | 95,568 | -7.274% | |
| 2025-07-10 | 30.23 | 30.73 | 30.22 | 30.37 | -0.099% | 89,738 | -8.495% | |
| 2025-07-09 | 30.35 | 30.52 | 30.09 | 30.40 | +0.297% | 55,513 | -8.586% | |
| 2025-07-08 | 30.61 | 30.83 | 30.18 | 30.31 | -1.077% | 108,075 | -8.314% | |
| 2025-07-07 | 31.19 | 31.23 | 30.54 | 30.64 | -2.077% | 89,208 | -9.302% | |
| 2025-07-03 | 31.08 | 31.30 | 30.37 | 31.29 | +1.131% | 63,067 | -11.186% | |
| 2025-07-02 | 30.68 | 31.10 | 30.33 | 30.94 | +0.946% | 130,862 | -10.181% | |
| 2025-07-01 | 29.72 | 30.72 | 29.72 | 30.65 | +2.099% | 100,150 | -9.331% | Div $0.140 |
| 2025-06-30 | 29.91 | 30.07 | 29.70 | 30.02 | +0.637% | 241,556 | -7.428% | |
| 2025-06-27 | 30.12 | 30.39 | 29.74 | 29.83 | -1.029% | 234,695 | -6.839% | |
| 2025-06-26 | 29.52 | 30.25 | 29.20 | 30.14 | +2.066% | 162,231 | -7.797% | |
| 2025-06-25 | 29.63 | 29.99 | 29.16 | 29.53 | -0.236% | 127,441 | -5.892% | |
| 2025-06-24 | 30.03 | 30.40 | 29.27 | 29.60 | -1.432% | 279,817 | -6.115% | |
| 2025-06-23 | 29.15 | 30.05 | 29.15 | 30.03 | +3.125% | 278,502 | -7.459% | |
| 2025-06-20 | 29.51 | 29.74 | 28.97 | 29.12 | -0.682% | 422,596 | -4.567% | |
| 2025-06-18 | 28.50 | 29.47 | 28.50 | 29.32 | +2.625% | 254,363 | -5.218% | |
| 2025-06-17 | 29.00 | 29.00 | 28.45 | 28.57 | -1.585% | 291,086 | -2.730% | |
| 2025-06-16 | 28.25 | 29.11 | 28.25 | 29.03 | +3.016% | 133,456 | -4.271% | |
| 2025-06-13 | 28.08 | 28.43 | 28.00 | 28.18 | -0.212% | 104,349 | -1.384% | |
| 2025-06-12 | 28.11 | 28.43 | 28.11 | 28.24 | +0.142% | 93,377 | -1.593% | |
| 2025-06-11 | 28.37 | 28.58 | 28.19 | 28.20 | -0.564% | 87,513 | -1.454% | |
| 2025-06-10 | 28.45 | 28.68 | 28.00 | 28.36 | +0.177% | 163,490 | -2.010% | |
| 2025-06-09 | 27.22 | 28.40 | 27.22 | 28.31 | +4.004% | 175,832 | -1.837% | |
| 2025-06-06 | 27.21 | 27.47 | 27.10 | 27.22 | +0.184% | 60,601 | +2.094% | |
| 2025-06-05 | 27.12 | 27.45 | 26.90 | 27.17 | +0.147% | 89,430 | +2.282% | |
| 2025-06-04 | 27.53 | 27.53 | 27.08 | 27.13 | -1.453% | 55,179 | +2.433% | |
| 2025-06-03 | 27.18 | 27.56 | 27.15 | 27.53 | +1.306% | 99,514 | +0.944% | |
| 2025-06-02 | 27.01 | 27.41 | 26.71 | 27.18 | +0.536% | 88,889 | +2.263% | |
| 2025-05-30 | 27.17 | 27.34 | 26.98 | 27.03 | -0.515% | 190,069 | +2.812% | |
| 2025-05-29 | 26.83 | 27.47 | 26.75 | 27.17 | +1.154% | 99,830 | +2.282% | |
| 2025-05-28 | 27.27 | 27.27 | 26.72 | 26.86 | -1.863% | 91,471 | +3.462% | |
| 2025-05-27 | 26.85 | 27.49 | 26.85 | 27.37 | +2.165% | 121,963 | +1.535% | |
| 2025-05-23 | 26.40 | 26.95 | 26.16 | 26.79 | +1.133% | 92,263 | +3.733% | |
| 2025-05-22 | 26.44 | 26.82 | 26.38 | 26.49 | -0.600% | 103,556 | +4.908% | |
| 2025-05-21 | 26.43 | 26.86 | 26.36 | 26.65 | +0.642% | 106,625 | +4.278% | |
| 2025-05-20 | 26.93 | 27.11 | 26.37 | 26.48 | -1.707% | 158,233 | +4.947% | |
| 2025-05-19 | 26.40 | 27.03 | 26.27 | 26.94 | +1.660% | 101,041 | +3.155% | |
| 2025-05-16 | 25.98 | 26.68 | 25.50 | 26.50 | +1.688% | 118,086 | +4.868% | |
| 2025-05-15 | 25.42 | 26.07 | 25.34 | 26.06 | +2.316% | 156,395 | +6.639% | |
| 2025-05-14 | 24.80 | 25.95 | 24.41 | 25.47 | +2.454% | 203,383 | +9.109% | |
| 2025-05-13 | 24.52 | 26.77 | 24.32 | 24.86 | +5.428% | 249,836 | +11.786% | |
| 2025-05-12 | 23.40 | 23.71 | 23.21 | 23.58 | +0.597% | 150,481 | +17.854% | |
| 2025-05-09 | 23.34 | 23.51 | 23.19 | 23.44 | +0.428% | 105,656 | +18.558% | |
| 2025-05-08 | 22.89 | 23.38 | 22.69 | 23.34 | +2.324% | 96,405 | +19.066% | |
| 2025-05-07 | 23.35 | 23.54 | 22.80 | 22.81 | -1.935% | 98,074 | +21.833% | |
| 2025-05-06 | 23.11 | 23.35 | 23.00 | 23.26 | 0.000% | 99,905 | +19.475% |