EML
Eastern Company
stockNASDAQ
At CloseOct 16, 2026 3:58:12 PM EDT
24.30USD-2.955%(-0.74)4,414
EML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 25.24 | 25.24 | 24.30 | 24.30 | -2.955% | 4,414 | 0.000% | |
| 2026-10-15 | 24.53 | 25.27 | 24.53 | 25.04 | +3.130% | 7,784 | -2.955% | |
| 2026-10-14 | 24.74 | 25.38 | 24.28 | 24.28 | +0.663% | 10,943 | +0.082% | |
| 2026-10-13 | 24.79 | 24.80 | 24.00 | 24.12 | -1.711% | 6,645 | +0.746% | |
| 2026-10-12 | 24.80 | 25.55 | 24.54 | 24.54 | -0.203% | 8,681 | -0.978% | |
| 2026-10-09 | 25.24 | 25.24 | 24.56 | 24.59 | -2.188% | 3,278 | -1.179% | |
| 2026-10-08 | 25.22 | 25.40 | 24.95 | 25.14 | +0.802% | 5,960 | -3.341% | |
| 2026-10-07 | 25.45 | 25.55 | 24.48 | 24.94 | -0.399% | 5,944 | -2.566% | |
| 2026-10-06 | 25.00 | 25.59 | 24.23 | 25.04 | +1.008% | 6,757 | -2.955% | |
| 2026-10-05 | 24.80 | 25.51 | 24.53 | 24.79 | +0.731% | 9,248 | -1.977% | |
| 2026-10-02 | 24.94 | 25.71 | 24.61 | 24.61 | +2.371% | 8,923 | -1.260% | |
| 2026-10-01 | 23.71 | 24.52 | 23.71 | 24.04 | +0.754% | 4,422 | +1.082% | |
| 2026-09-30 | 23.66 | 24.17 | 23.65 | 23.86 | +0.888% | 5,449 | +1.844% | |
| 2026-09-29 | 24.11 | 24.11 | 23.65 | 23.65 | -3.034% | 3,078 | +2.748% | |
| 2026-09-28 | 24.34 | 24.78 | 24.00 | 24.39 | +1.203% | 6,340 | -0.369% | |
| 2026-09-25 | 24.85 | 24.85 | 24.03 | 24.10 | -2.023% | 3,343 | +0.830% | |
| 2026-09-24 | 25.36 | 25.41 | 24.41 | 24.60 | -3.841% | 6,936 | -1.209% | |
| 2026-09-23 | 25.29 | 26.12 | 25.29 | 25.58 | +1.147% | 3,249 | -5.004% | |
| 2026-09-22 | 25.60 | 25.61 | 25.18 | 25.29 | -1.211% | 6,274 | -3.915% | |
| 2026-09-21 | 25.22 | 25.76 | 24.71 | 25.60 | +0.039% | 7,051 | -5.078% | |
| 2026-09-18 | 24.66 | 26.30 | 23.85 | 25.59 | +3.771% | 41,730 | -5.041% | |
| 2026-09-17 | 25.58 | 26.30 | 24.31 | 24.66 | -2.375% | 12,776 | -1.460% | |
| 2026-09-16 | 25.35 | 25.80 | 24.99 | 25.26 | +0.059% | 11,803 | -3.800% | |
| 2026-09-15 | 25.33 | 25.65 | 24.55 | 25.25 | -0.806% | 10,007 | -3.743% | |
| 2026-09-14 | 24.82 | 25.60 | 23.91 | 25.45 | +3.962% | 14,196 | -4.519% | |
| 2026-09-11 | 25.60 | 25.60 | 23.76 | 24.48 | -4.524% | 11,639 | -0.735% | |
| 2026-09-10 | 25.64 | 26.25 | 24.44 | 25.64 | +1.908% | 14,448 | -5.226% | |
| 2026-09-09 | 26.12 | 26.54 | 25.11 | 25.16 | -3.675% | 11,202 | -3.418% | |
| 2026-09-08 | 27.89 | 27.89 | 25.48 | 26.12 | -6.514% | 21,980 | -6.968% | |
| 2026-09-04 | 27.16 | 27.95 | 26.94 | 27.94 | +2.344% | 8,504 | -13.028% | |
| 2026-09-03 | 28.20 | 28.75 | 26.88 | 27.30 | -2.361% | 16,987 | -10.989% | |
| 2026-09-02 | 27.30 | 28.23 | 27.04 | 27.96 | +3.709% | 14,651 | -13.090% | |
| 2026-09-01 | 27.28 | 27.28 | 26.40 | 26.96 | -1.028% | 7,961 | -9.866% | |
| 2026-08-31 | 26.24 | 27.24 | 26.24 | 27.24 | +3.495% | 19,748 | -10.793% | |
| 2026-08-28 | 26.09 | 26.92 | 26.09 | 26.32 | -0.114% | 4,674 | -7.675% | |
| 2026-08-27 | 26.00 | 26.36 | 25.65 | 26.35 | +1.249% | 8,154 | -7.780% | |
| 2026-08-26 | 26.00 | 26.25 | 25.86 | 26.02 | +1.304% | 14,613 | -6.628% | |
| 2026-08-25 | 25.55 | 26.02 | 25.32 | 25.69 | +0.273% | 23,345 | -5.411% | |
| 2026-08-24 | 25.25 | 26.02 | 25.25 | 25.62 | +2.072% | 9,743 | -5.152% | |
| 2026-08-21 | 24.91 | 25.50 | 24.61 | 25.10 | -0.318% | 12,133 | -3.187% | |
| 2026-08-20 | 25.15 | 25.23 | 25.10 | 25.18 | +2.233% | 5,468 | -3.495% | |
| 2026-08-19 | 24.60 | 25.66 | 24.50 | 24.63 | +0.122% | 18,298 | -1.340% | |
| 2026-08-18 | 24.86 | 24.98 | 24.51 | 24.60 | -2.031% | 7,396 | -1.220% | |
| 2026-08-17 | 25.80 | 25.99 | 24.95 | 25.11 | -1.181% | 11,711 | -3.226% | |
| 2026-08-14 | 25.67 | 27.13 | 24.63 | 25.41 | -0.994% | 11,281 | -4.368% | Div $0.110 |
| 2026-08-13 | 26.05 | 26.40 | 25.56 | 25.66 | +0.058% | 12,386 | -5.319% | |
| 2026-08-12 | 24.74 | 27.00 | 24.74 | 25.65 | +5.037% | 15,038 | -5.263% | |
| 2026-08-11 | 24.81 | 25.23 | 24.23 | 24.42 | -1.373% | 20,850 | -0.491% | |
| 2026-08-10 | 24.99 | 25.45 | 24.72 | 24.76 | -0.562% | 24,266 | -1.858% | |
| 2026-08-07 | 24.75 | 25.14 | 24.58 | 24.90 | -0.718% | 3,731 | -2.410% | |
| 2026-08-06 | 24.76 | 25.16 | 24.51 | 25.08 | +2.661% | 15,401 | -3.110% | |
| 2026-08-05 | 24.50 | 24.60 | 24.39 | 24.43 | -1.293% | 12,503 | -0.532% | |
| 2026-08-04 | 24.34 | 25.10 | 24.32 | 24.75 | +0.324% | 26,484 | -1.818% | |
| 2026-08-03 | 23.84 | 24.84 | 23.84 | 24.67 | +4.005% | 9,842 | -1.500% | |
| 2026-07-31 | 23.91 | 23.98 | 23.55 | 23.72 | -1.495% | 4,601 | +2.445% | |
| 2026-07-30 | 24.07 | 24.18 | 23.88 | 24.08 | +0.375% | 3,411 | +0.914% | |
| 2026-07-29 | 24.10 | 24.16 | 23.55 | 23.99 | -1.721% | 9,539 | +1.292% | |
| 2026-07-28 | 24.18 | 24.44 | 23.56 | 24.41 | +1.160% | 8,208 | -0.451% | |
| 2026-07-27 | 24.22 | 24.84 | 24.13 | 24.13 | -0.372% | 6,509 | +0.705% | |
| 2026-07-24 | 24.45 | 24.98 | 24.18 | 24.22 | -0.900% | 20,438 | +0.330% | |
| 2026-07-23 | 23.99 | 25.04 | 23.14 | 24.44 | +1.285% | 39,082 | -0.573% | |
| 2026-07-22 | 24.80 | 25.08 | 23.55 | 24.13 | -2.387% | 14,845 | +0.705% | |
| 2026-07-21 | 25.48 | 25.48 | 24.69 | 24.72 | -2.983% | 12,647 | -1.699% | |
| 2026-07-20 | 25.22 | 25.87 | 25.22 | 25.48 | -0.196% | 10,291 | -4.631% | |
| 2026-07-17 | 26.19 | 26.40 | 25.53 | 25.53 | -4.023% | 7,245 | -4.818% | |
| 2026-07-16 | 26.00 | 27.19 | 25.93 | 26.60 | +1.994% | 16,408 | -8.647% | |
| 2026-07-15 | 25.67 | 26.31 | 25.62 | 26.08 | +2.839% | 11,368 | -6.825% | |
| 2026-07-14 | 26.15 | 26.22 | 25.35 | 25.36 | -2.198% | 12,250 | -4.180% | |
| 2026-07-13 | 25.59 | 26.36 | 25.59 | 25.93 | +2.409% | 22,511 | -6.286% | |
| 2026-07-10 | 25.61 | 26.15 | 25.18 | 25.32 | -2.277% | 22,467 | -4.028% | |
| 2026-07-09 | 25.41 | 26.09 | 25.14 | 25.91 | +2.330% | 9,672 | -6.214% | |
| 2026-07-08 | 26.06 | 26.06 | 24.84 | 25.32 | -2.858% | 18,331 | -4.028% | |
| 2026-07-07 | 27.20 | 27.29 | 25.80 | 26.07 | -6.140% | 27,520 | -6.772% | |
| 2026-07-06 | 28.80 | 29.62 | 27.71 | 27.77 | -4.603% | 30,385 | -12.495% | |
| 2026-07-02 | 29.26 | 29.73 | 28.16 | 29.11 | -0.936% | 38,137 | -16.524% | |
| 2026-07-01 | 28.01 | 29.91 | 28.01 | 29.39 | +5.512% | 67,535 | -17.305% | |
| 2026-06-30 | 25.85 | 28.00 | 25.12 | 27.85 | +7.157% | 48,949 | -12.747% | |
| 2026-06-29 | 24.50 | 26.00 | 24.49 | 25.99 | +6.779% | 42,185 | -6.503% | |
| 2026-06-26 | 23.75 | 24.49 | 23.27 | 24.34 | +1.038% | 635,665 | -0.164% | |
| 2026-06-25 | 23.76 | 24.13 | 23.11 | 24.09 | +1.517% | 53,436 | +0.872% | |
| 2026-06-24 | 22.97 | 23.99 | 22.61 | 23.73 | +2.816% | 63,899 | +2.402% | |
| 2026-06-23 | 23.35 | 23.45 | 22.80 | 23.08 | -0.688% | 21,328 | +5.286% | |
| 2026-06-22 | 23.70 | 23.90 | 23.13 | 23.24 | -1.858% | 26,947 | +4.561% | |
| 2026-06-18 | 22.46 | 23.68 | 21.64 | 23.68 | +8.029% | 48,040 | +2.618% | |
| 2026-06-17 | 21.82 | 21.98 | 21.62 | 21.92 | +0.183% | 23,365 | +10.858% | |
| 2026-06-16 | 21.37 | 21.97 | 21.00 | 21.88 | +2.243% | 55,429 | +11.060% | |
| 2026-06-15 | 22.01 | 22.01 | 21.22 | 21.40 | -1.609% | 33,424 | +13.551% | |
| 2026-06-12 | 21.00 | 21.95 | 20.88 | 21.75 | +3.621% | 29,380 | +11.724% | |
| 2026-06-11 | 21.89 | 22.05 | 20.83 | 20.99 | -3.205% | 29,386 | +15.769% | |
| 2026-06-10 | 22.30 | 22.32 | 21.64 | 21.68 | -1.922% | 26,722 | +12.059% | |
| 2026-06-09 | 22.13 | 22.38 | 21.77 | 22.11 | +0.959% | 16,143 | +9.905% | |
| 2026-06-08 | 21.90 | 22.17 | 21.67 | 21.90 | +1.860% | 19,400 | +10.959% | |
| 2026-06-05 | 21.68 | 21.89 | 21.50 | 21.50 | -0.509% | 14,488 | +13.023% | |
| 2026-06-04 | 21.25 | 21.69 | 21.03 | 21.61 | +1.265% | 21,868 | +12.448% | |
| 2026-06-03 | 21.50 | 21.50 | 21.03 | 21.34 | -0.929% | 33,253 | +13.871% | |
| 2026-06-02 | 21.50 | 21.71 | 21.30 | 21.54 | +0.093% | 18,789 | +12.813% | |
| 2026-06-01 | 21.62 | 22.00 | 21.31 | 21.52 | -0.046% | 19,830 | +12.918% | |
| 2026-05-29 | 21.50 | 21.75 | 21.16 | 21.53 | -0.554% | 35,005 | +12.866% | |
| 2026-05-28 | 21.26 | 21.65 | 21.19 | 21.65 | +1.453% | 12,954 | +12.240% | |
| 2026-05-27 | 21.02 | 21.46 | 20.91 | 21.34 | +1.185% | 24,654 | +13.871% | |
| 2026-05-26 | 21.04 | 21.18 | 20.88 | 21.09 | +0.238% | 27,479 | +15.220% | |
| 2026-05-22 | 21.25 | 21.25 | 20.95 | 21.04 | +0.095% | 9,142 | +15.494% | |
| 2026-05-21 | 20.66 | 21.16 | 20.66 | 21.02 | +1.058% | 15,519 | +15.604% | |
| 2026-05-20 | 20.51 | 20.80 | 20.37 | 20.80 | +1.414% | 7,134 | +16.827% | |
| 2026-05-19 | 20.06 | 20.61 | 19.95 | 20.51 | +0.985% | 18,736 | +18.479% | |
| 2026-05-18 | 19.96 | 20.56 | 19.96 | 20.31 | +1.805% | 29,076 | +19.645% | |
| 2026-05-15 | 20.06 | 20.43 | 19.80 | 19.95 | -1.579% | 17,446 | +21.805% | Div $0.110 |
| 2026-05-14 | 20.91 | 21.27 | 20.06 | 20.27 | -2.642% | 22,791 | +19.882% | |
| 2026-05-13 | 22.10 | 22.10 | 20.82 | 20.82 | -6.720% | 27,667 | +16.715% | |
| 2026-05-12 | 21.86 | 22.42 | 21.38 | 22.32 | +1.593% | 8,432 | +8.871% | |
| 2026-05-11 | 22.17 | 22.42 | 21.81 | 21.97 | -0.947% | 7,226 | +10.605% | |
| 2026-05-08 | 22.57 | 22.75 | 22.03 | 22.18 | -1.728% | 5,596 | +9.558% | |
| 2026-05-07 | 22.60 | 22.88 | 22.52 | 22.57 | +0.289% | 12,497 | +7.665% | |
| 2026-05-06 | 22.06 | 22.58 | 22.06 | 22.50 | +1.879% | 11,784 | +7.976% | |
| 2026-05-05 | 21.96 | 22.24 | 21.70 | 22.09 | -0.181% | 11,643 | +10.005% | |
| 2026-05-04 | 21.89 | 22.73 | 21.54 | 22.13 | +0.272% | 18,138 | +9.806% | |
| 2026-05-01 | 21.71 | 22.07 | 21.55 | 22.07 | +0.961% | 17,224 | +10.104% | |
| 2026-04-30 | 22.04 | 22.35 | 21.86 | 21.86 | -1.753% | 18,875 | +11.162% | |
| 2026-04-29 | 22.09 | 22.29 | 21.96 | 22.25 | +0.907% | 21,535 | +9.213% | |
| 2026-04-28 | 22.00 | 22.53 | 22.00 | 22.05 | -0.496% | 10,124 | +10.204% | |
| 2026-04-27 | 22.06 | 22.59 | 21.93 | 22.16 | +0.613% | 19,131 | +9.657% | |
| 2026-04-24 | 22.00 | 22.16 | 21.86 | 22.02 | +0.114% | 21,265 | +10.329% | |
| 2026-04-23 | 22.06 | 22.45 | 21.88 | 22.00 | +0.686% | 6,861 | +10.455% | |
| 2026-04-22 | 21.97 | 22.62 | 21.77 | 21.85 | +0.046% | 13,406 | +11.213% | |
| 2026-04-21 | 22.01 | 22.09 | 21.67 | 21.84 | -0.817% | 7,450 | +11.264% | |
| 2026-04-20 | 22.50 | 22.50 | 22.00 | 22.02 | -1.828% | 11,585 | +10.354% | |
| 2026-04-17 | 22.27 | 22.73 | 21.88 | 22.43 | +2.001% | 8,984 | +8.337% | |
| 2026-04-16 | 22.16 | 22.32 | 21.61 | 21.99 | -1.567% | 17,836 | +10.505% | |
| 2026-04-15 | 21.85 | 22.69 | 21.72 | 22.34 | +2.383% | 22,256 | +8.774% | |
| 2026-04-14 | 22.28 | 22.44 | 21.73 | 21.82 | -2.065% | 9,021 | +11.366% | |
| 2026-04-13 | 21.70 | 22.44 | 21.28 | 22.28 | +2.531% | 14,723 | +9.066% | |
| 2026-04-10 | 21.50 | 21.80 | 21.50 | 21.73 | +0.138% | 11,549 | +11.827% | |
| 2026-04-09 | 21.13 | 21.70 | 21.13 | 21.70 | +2.407% | 8,702 | +11.982% | |
| 2026-04-08 | 21.22 | 21.34 | 20.70 | 21.19 | +1.875% | 12,943 | +14.677% | |
| 2026-04-07 | 20.86 | 21.00 | 20.67 | 20.80 | -0.288% | 10,275 | +16.827% | |
| 2026-04-06 | 20.84 | 20.95 | 20.75 | 20.86 | +0.919% | 8,166 | +16.491% | |
| 2026-04-02 | 20.40 | 20.82 | 20.19 | 20.67 | +1.324% | 15,232 | +17.562% | |
| 2026-04-01 | 20.36 | 20.64 | 20.25 | 20.40 | +0.791% | 14,159 | +19.118% | |
| 2026-03-31 | 20.38 | 20.38 | 19.76 | 20.24 | +0.897% | 14,254 | +20.059% | |
| 2026-03-30 | 20.07 | 20.07 | 19.75 | 20.06 | +1.518% | 8,090 | +21.137% | |
| 2026-03-27 | 19.84 | 20.00 | 19.35 | 19.76 | -0.403% | 10,155 | +22.976% | |
| 2026-03-26 | 19.83 | 20.09 | 19.20 | 19.84 | +0.101% | 24,639 | +22.480% | |
| 2026-03-25 | 20.32 | 20.54 | 19.80 | 19.82 | -3.973% | 13,833 | +22.603% | |
| 2026-03-24 | 21.21 | 21.45 | 20.32 | 20.64 | -2.457% | 22,139 | +17.733% | |
| 2026-03-23 | 20.50 | 21.20 | 20.25 | 21.16 | +4.083% | 18,585 | +14.839% | |
| 2026-03-20 | 20.35 | 20.50 | 20.18 | 20.33 | -0.098% | 23,004 | +19.528% | |
| 2026-03-19 | 20.05 | 20.36 | 20.00 | 20.35 | +1.043% | 14,463 | +19.410% | |
| 2026-03-18 | 20.02 | 20.15 | 20.00 | 20.14 | +0.050% | 17,162 | +20.655% | |
| 2026-03-17 | 20.58 | 20.61 | 20.12 | 20.13 | -1.948% | 16,107 | +20.715% | |
| 2026-03-16 | 21.09 | 21.09 | 20.50 | 20.53 | -1.911% | 25,733 | +18.363% | |
| 2026-03-13 | 20.75 | 21.15 | 20.27 | 20.93 | +1.701% | 31,117 | +16.101% | |
| 2026-03-12 | 20.08 | 20.77 | 20.00 | 20.58 | +2.083% | 20,471 | +18.076% | |
| 2026-03-11 | 20.84 | 21.36 | 19.75 | 20.16 | +5.274% | 48,906 | +20.536% | |
| 2026-03-10 | 18.83 | 19.55 | 18.83 | 19.15 | +0.525% | 26,719 | +26.893% | |
| 2026-03-09 | 18.50 | 19.13 | 18.37 | 19.05 | +2.751% | 19,274 | +27.559% | |
| 2026-03-06 | 17.66 | 18.62 | 17.66 | 18.54 | +3.344% | 30,740 | +31.068% | |
| 2026-03-05 | 18.41 | 18.51 | 17.76 | 17.94 | -3.445% | 23,247 | +35.452% | |
| 2026-03-04 | 18.47 | 18.64 | 18.47 | 18.58 | -0.215% | 13,860 | +30.786% | |
| 2026-03-03 | 18.30 | 18.80 | 18.25 | 18.62 | -0.214% | 18,420 | +30.505% | |
| 2026-03-02 | 18.28 | 18.84 | 18.28 | 18.66 | +0.485% | 14,717 | +30.225% | |
| 2026-02-27 | 18.60 | 18.64 | 18.50 | 18.57 | -0.695% | 15,603 | +30.856% | |
| 2026-02-26 | 18.88 | 19.13 | 18.59 | 18.70 | -0.690% | 16,100 | +29.947% | |
| 2026-02-25 | 18.31 | 18.88 | 18.17 | 18.83 | +2.560% | 8,391 | +29.049% | |
| 2026-02-24 | 18.01 | 18.50 | 18.01 | 18.36 | +1.717% | 19,317 | +32.353% | |
| 2026-02-23 | 18.66 | 18.71 | 18.05 | 18.05 | -2.983% | 24,929 | +34.626% | |
| 2026-02-20 | 18.50 | 18.71 | 18.45 | 18.61 | -0.027% | 11,712 | +30.610% | |
| 2026-02-19 | 18.97 | 19.07 | 18.44 | 18.61 | +0.867% | 9,969 | +30.575% | |
| 2026-02-18 | 18.50 | 18.64 | 18.40 | 18.45 | -0.378% | 15,888 | +31.707% | |
| 2026-02-17 | 18.53 | 18.99 | 18.52 | 18.52 | -0.484% | 11,197 | +31.210% | |
| 2026-02-13 | 18.72 | 18.79 | 18.61 | 18.61 | -0.694% | 6,518 | +30.575% | Div $0.110 |
| 2026-02-12 | 18.76 | 18.89 | 18.66 | 18.74 | -0.160% | 7,643 | +29.669% | |
| 2026-02-11 | 19.38 | 19.38 | 18.66 | 18.77 | -1.984% | 8,863 | +29.462% | |
| 2026-02-10 | 18.97 | 19.38 | 18.97 | 19.15 | +1.645% | 12,353 | +26.893% | |
| 2026-02-09 | 19.26 | 19.26 | 18.19 | 18.84 | -3.236% | 16,029 | +28.981% | |
| 2026-02-06 | 18.60 | 19.95 | 18.41 | 19.47 | +6.277% | 39,540 | +24.807% | |
| 2026-02-05 | 18.44 | 18.61 | 17.78 | 18.32 | -0.543% | 25,003 | +32.642% | |
| 2026-02-04 | 18.68 | 18.68 | 18.34 | 18.42 | +0.821% | 9,629 | +31.922% | |
| 2026-02-03 | 18.82 | 18.82 | 18.15 | 18.27 | -3.639% | 10,311 | +33.005% | |
| 2026-02-02 | 18.71 | 18.96 | 18.65 | 18.96 | +1.390% | 8,704 | +28.165% | |
| 2026-01-30 | 17.93 | 18.80 | 17.79 | 18.70 | +3.601% | 16,966 | +29.947% | |
| 2026-01-29 | 17.97 | 18.05 | 17.70 | 18.05 | +1.461% | 9,813 | +34.626% | |
| 2026-01-28 | 18.12 | 18.12 | 17.61 | 17.79 | -1.167% | 22,883 | +36.594% | |
| 2026-01-27 | 18.25 | 18.31 | 18.00 | 18.00 | -0.881% | 15,007 | +35.000% | |
| 2026-01-26 | 18.16 | 19.05 | 18.12 | 18.16 | +0.609% | 9,301 | +33.811% | |
| 2026-01-23 | 18.51 | 18.51 | 18.01 | 18.05 | -1.902% | 13,603 | +34.626% | |
| 2026-01-22 | 18.35 | 19.02 | 18.35 | 18.40 | +1.238% | 8,776 | +32.065% | |
| 2026-01-21 | 18.07 | 18.20 | 18.02 | 18.18 | +0.860% | 8,080 | +33.700% | |
| 2026-01-20 | 18.28 | 18.29 | 18.02 | 18.02 | -1.852% | 9,596 | +34.850% | |
| 2026-01-16 | 18.62 | 19.04 | 18.31 | 18.36 | -1.024% | 10,740 | +32.353% | |
| 2026-01-15 | 18.37 | 18.70 | 18.34 | 18.55 | +1.255% | 12,648 | +30.997% | |
| 2026-01-14 | 18.12 | 18.60 | 18.12 | 18.32 | +1.665% | 10,573 | +32.642% | |
| 2026-01-13 | 18.17 | 18.22 | 18.01 | 18.02 | -0.989% | 10,658 | +34.850% | |
| 2026-01-12 | 18.22 | 18.30 | 18.16 | 18.20 | +0.110% | 5,430 | +33.516% | |
| 2026-01-09 | 18.31 | 18.93 | 18.16 | 18.18 | -0.656% | 12,170 | +33.663% | |
| 2026-01-08 | 18.11 | 19.06 | 18.11 | 18.30 | +0.384% | 30,455 | +32.787% | |
| 2026-01-07 | 18.52 | 18.55 | 18.16 | 18.23 | -2.357% | 19,519 | +33.297% | |
| 2026-01-06 | 19.13 | 19.13 | 18.61 | 18.67 | -2.405% | 19,146 | +30.155% | |
| 2026-01-05 | 19.71 | 19.75 | 19.13 | 19.13 | -2.547% | 8,959 | +27.026% | |
| 2026-01-02 | 21.00 | 21.00 | 19.32 | 19.63 | -0.305% | 12,394 | +23.790% | |
| 2025-12-31 | 19.09 | 19.69 | 18.98 | 19.69 | +2.874% | 14,705 | +23.413% | |
| 2025-12-30 | 19.81 | 19.81 | 19.11 | 19.14 | -3.819% | 9,086 | +26.959% | |
| 2025-12-29 | 20.49 | 20.64 | 19.84 | 19.90 | -2.737% | 11,842 | +22.111% | |
| 2025-12-26 | 19.26 | 20.70 | 19.25 | 20.46 | +6.729% | 17,300 | +18.768% | |
| 2025-12-24 | 19.13 | 19.49 | 19.10 | 19.17 | +1.108% | 66,462 | +26.761% | |
| 2025-12-23 | 19.58 | 19.68 | 18.96 | 18.96 | -3.265% | 19,326 | +28.165% | |
| 2025-12-22 | 20.00 | 20.22 | 19.60 | 19.60 | -2.874% | 10,714 | +23.980% | |
| 2025-12-19 | 19.76 | 20.23 | 19.76 | 20.18 | +2.074% | 27,511 | +20.416% | |
| 2025-12-18 | 19.90 | 20.06 | 19.77 | 19.77 | +0.611% | 11,218 | +22.914% | |
| 2025-12-17 | 19.66 | 19.99 | 19.28 | 19.65 | +0.102% | 9,471 | +23.664% | |
| 2025-12-16 | 19.70 | 19.79 | 19.40 | 19.63 | +0.409% | 31,517 | +23.790% | |
| 2025-12-15 | 20.43 | 20.43 | 19.54 | 19.55 | -2.978% | 11,896 | +24.297% | |
| 2025-12-12 | 20.51 | 20.51 | 19.73 | 20.15 | -1.899% | 15,281 | +20.596% | |
| 2025-12-11 | 20.21 | 20.86 | 20.21 | 20.54 | +2.957% | 8,860 | +18.306% | |
| 2025-12-10 | 19.83 | 20.24 | 19.77 | 19.95 | +1.064% | 13,865 | +21.805% | |
| 2025-12-09 | 19.80 | 19.95 | 19.55 | 19.74 | -0.604% | 5,397 | +23.100% | |
| 2025-12-08 | 18.91 | 20.30 | 18.91 | 19.86 | +5.024% | 28,516 | +22.356% | |
| 2025-12-05 | 19.26 | 19.35 | 18.91 | 18.91 | -1.817% | 5,334 | +28.503% | |
| 2025-12-04 | 19.83 | 19.83 | 19.26 | 19.26 | -2.432% | 5,287 | +26.168% | |
| 2025-12-03 | 18.82 | 19.74 | 18.82 | 19.74 | +4.666% | 17,331 | +23.100% | |
| 2025-12-02 | 19.04 | 19.38 | 18.86 | 18.86 | -0.053% | 6,382 | +28.844% | |
| 2025-12-01 | 19.17 | 19.59 | 18.75 | 18.87 | -3.231% | 6,718 | +28.776% | |
| 2025-11-28 | 19.48 | 19.51 | 19.25 | 19.50 | -0.965% | 4,194 | +24.615% | |
| 2025-11-26 | 19.57 | 20.11 | 19.57 | 19.69 | -0.405% | 9,890 | +23.413% | |
| 2025-11-25 | 19.10 | 20.01 | 19.10 | 19.77 | +3.130% | 7,257 | +22.914% | |
| 2025-11-24 | 19.67 | 19.74 | 19.17 | 19.17 | -4.816% | 4,718 | +26.761% | |
| 2025-11-21 | 19.28 | 20.29 | 19.28 | 20.14 | +4.461% | 12,476 | +20.655% | |
| 2025-11-20 | 19.11 | 19.44 | 19.10 | 19.28 | +2.553% | 8,991 | +26.037% | |
| 2025-11-19 | 18.93 | 19.03 | 18.49 | 18.80 | +1.348% | 17,806 | +29.255% | |
| 2025-11-18 | 19.17 | 19.25 | 18.55 | 18.55 | -3.234% | 9,570 | +30.997% | |
| 2025-11-17 | 19.50 | 19.61 | 19.17 | 19.17 | -1.642% | 15,237 | +26.761% | |
| 2025-11-14 | 19.60 | 19.60 | 19.40 | 19.49 | -1.466% | 7,091 | +24.679% | Div $0.110 |
| 2025-11-13 | 19.46 | 19.86 | 19.46 | 19.78 | +0.304% | 7,360 | +22.851% | |
| 2025-11-12 | 19.15 | 19.73 | 19.15 | 19.72 | +3.408% | 13,269 | +23.225% | |
| 2025-11-11 | 19.59 | 20.00 | 19.06 | 19.07 | -3.001% | 17,298 | +27.425% | |
| 2025-11-10 | 19.79 | 19.91 | 19.66 | 19.66 | +0.051% | 3,924 | +23.601% | |
| 2025-11-07 | 19.65 | 19.83 | 19.65 | 19.65 | -1.602% | 14,554 | +23.664% | |
| 2025-11-06 | 20.21 | 20.39 | 19.97 | 19.97 | -3.433% | 8,533 | +21.683% | |
| 2025-11-05 | 21.01 | 21.01 | 20.49 | 20.68 | -1.944% | 8,316 | +17.505% | |
| 2025-11-04 | 21.02 | 21.57 | 21.02 | 21.09 | -0.846% | 9,703 | +15.220% | |
| 2025-11-03 | 21.25 | 21.77 | 21.21 | 21.27 | -0.375% | 3,963 | +14.245% | |
| 2025-10-31 | 21.16 | 21.50 | 21.05 | 21.35 | -0.047% | 6,504 | +13.817% | |
| 2025-10-30 | 21.33 | 21.62 | 21.10 | 21.36 | +0.423% | 34,028 | +13.764% | |
| 2025-10-29 | 21.24 | 21.56 | 21.21 | 21.27 | +0.330% | 8,091 | +14.245% | |
| 2025-10-28 | 21.20 | 21.33 | 21.20 | 21.20 | -0.796% | 5,743 | +14.623% | |
| 2025-10-27 | 21.30 | 21.81 | 21.30 | 21.37 | +0.897% | 7,572 | +13.711% | |
| 2025-10-24 | 21.36 | 22.23 | 21.08 | 21.18 | +0.047% | 7,086 | +14.731% | |
| 2025-10-23 | 21.60 | 21.60 | 21.17 | 21.17 | -1.121% | 4,374 | +14.785% | |
| 2025-10-22 | 21.25 | 21.64 | 21.25 | 21.41 | -2.148% | 9,795 | +13.498% | |
| 2025-10-21 | 21.41 | 22.25 | 21.41 | 21.88 | +2.148% | 8,956 | +11.060% | |
| 2025-10-20 | 21.36 | 22.17 | 21.35 | 21.42 | +0.516% | 10,265 | +13.445% | |
| 2025-10-17 | 21.32 | 21.90 | 21.30 | 21.31 | -0.699% | 6,996 | +14.031% | |
| 2025-10-16 | 21.84 | 21.84 | 21.46 | 21.46 | -1.785% | 6,017 | +13.234% | |
| 2025-10-15 | 21.81 | 22.16 | 21.81 | 21.85 | -0.727% | 4,522 | +11.213% | |
| 2025-10-14 | 21.75 | 22.58 | 21.75 | 22.01 | +1.710% | 7,572 | +10.404% | |
| 2025-10-13 | 21.58 | 22.78 | 21.58 | 21.64 | +1.787% | 13,208 | +12.292% | |
| 2025-10-10 | 22.00 | 22.15 | 21.26 | 21.26 | -4.962% | 14,982 | +14.299% | |
| 2025-10-09 | 22.38 | 22.50 | 22.00 | 22.37 | +0.766% | 11,482 | +8.628% | |
| 2025-10-08 | 22.10 | 22.66 | 22.07 | 22.20 | -0.045% | 10,401 | +9.459% | |
| 2025-10-07 | 23.02 | 23.02 | 22.21 | 22.21 | -0.359% | 9,752 | +9.410% | |
| 2025-10-06 | 23.06 | 23.06 | 22.21 | 22.29 | -2.365% | 8,252 | +9.017% | |
| 2025-10-03 | 22.74 | 23.24 | 22.55 | 22.83 | +1.242% | 5,633 | +6.439% | |
| 2025-10-02 | 23.25 | 23.37 | 22.55 | 22.55 | -2.465% | 6,908 | +7.761% | |
| 2025-10-01 | 23.50 | 23.79 | 23.12 | 23.12 | -1.449% | 9,349 | +5.104% | |
| 2025-09-30 | 23.97 | 25.50 | 23.46 | 23.46 | -2.453% | 5,039 | +3.581% | |
| 2025-09-29 | 24.12 | 24.24 | 24.00 | 24.05 | -2.156% | 23,728 | +1.040% | |
| 2025-09-26 | 24.09 | 24.70 | 24.09 | 24.58 | +0.862% | 7,569 | -1.139% | |
| 2025-09-25 | 24.57 | 24.80 | 24.37 | 24.37 | -1.734% | 5,373 | -0.287% | |
| 2025-09-24 | 25.41 | 25.46 | 24.80 | 24.80 | +0.690% | 3,904 | -2.016% | |
| 2025-09-23 | 26.02 | 26.07 | 24.57 | 24.63 | -2.107% | 11,554 | -1.340% | |
| 2025-09-22 | 25.56 | 26.13 | 25.10 | 25.16 | -1.178% | 11,383 | -3.418% | |
| 2025-09-19 | 26.54 | 26.54 | 25.31 | 25.46 | -4.894% | 28,359 | -4.556% | |
| 2025-09-18 | 25.28 | 26.77 | 25.00 | 26.77 | +5.894% | 10,483 | -9.227% | |
| 2025-09-17 | 25.55 | 25.72 | 25.28 | 25.28 | -0.394% | 10,978 | -3.877% | |
| 2025-09-16 | 24.97 | 25.55 | 24.89 | 25.38 | +1.601% | 6,164 | -4.255% | |
| 2025-09-15 | 25.43 | 25.45 | 24.98 | 24.98 | -1.615% | 25,978 | -2.722% | |
| 2025-09-12 | 25.25 | 25.46 | 25.10 | 25.39 | +0.554% | 4,464 | -4.293% | |
| 2025-09-11 | 24.65 | 25.25 | 24.50 | 25.25 | +4.598% | 13,105 | -3.762% | |
| 2025-09-10 | 24.64 | 24.64 | 24.09 | 24.14 | -0.454% | 4,486 | +0.663% | |
| 2025-09-09 | 23.82 | 24.56 | 23.50 | 24.25 | +0.748% | 33,678 | +0.206% | |
| 2025-09-08 | 23.77 | 24.50 | 23.70 | 24.07 | +0.459% | 4,652 | +0.956% | |
| 2025-09-05 | 23.80 | 24.20 | 23.54 | 23.96 | -0.540% | 5,433 | +1.419% | |
| 2025-09-04 | 23.90 | 24.16 | 23.64 | 24.09 | +4.241% | 6,885 | +0.872% | |
| 2025-09-03 | 24.02 | 24.02 | 23.11 | 23.11 | -3.789% | 10,901 | +5.149% | |
| 2025-09-02 | 23.48 | 24.50 | 23.48 | 24.02 | +1.094% | 8,566 | +1.166% | |
| 2025-08-29 | 23.70 | 24.15 | 23.69 | 23.76 | +0.806% | 10,618 | +2.273% | |
| 2025-08-28 | 24.50 | 24.50 | 23.51 | 23.57 | -1.996% | 5,465 | +3.097% | |
| 2025-08-27 | 23.90 | 24.38 | 23.89 | 24.05 | +1.734% | 6,697 | +1.040% | |
| 2025-08-26 | 23.68 | 24.26 | 23.54 | 23.64 | +0.127% | 7,632 | +2.792% | |
| 2025-08-25 | 24.50 | 24.50 | 23.61 | 23.61 | -2.800% | 9,206 | +2.922% | |
| 2025-08-22 | 22.56 | 24.43 | 22.56 | 24.29 | +9.070% | 21,368 | +0.041% | |
| 2025-08-21 | 23.35 | 23.36 | 22.27 | 22.27 | -4.625% | 7,375 | +9.115% | |
| 2025-08-20 | 22.80 | 23.58 | 22.51 | 23.35 | +5.465% | 11,949 | +4.069% | |
| 2025-08-19 | 23.00 | 23.00 | 22.14 | 22.14 | -1.992% | 12,570 | +9.756% | |
| 2025-08-18 | 21.85 | 23.39 | 21.85 | 22.59 | +4.972% | 18,791 | +7.570% | |
| 2025-08-15 | 23.31 | 23.50 | 21.50 | 21.52 | -7.679% | 60,500 | +12.918% | Div $0.110 |
| 2025-08-14 | 24.12 | 24.13 | 22.86 | 23.31 | -3.238% | 14,477 | +4.247% | |
| 2025-08-13 | 23.90 | 24.28 | 23.90 | 24.09 | +1.176% | 6,799 | +0.872% | |
| 2025-08-12 | 22.51 | 23.81 | 22.51 | 23.81 | +5.168% | 7,615 | +2.058% | |
| 2025-08-11 | 22.21 | 22.85 | 22.21 | 22.64 | +0.444% | 5,508 | +7.332% | |
| 2025-08-08 | 22.54 | 22.54 | 22.54 | 22.54 | +1.076% | 1,648 | +7.808% | |
| 2025-08-07 | 22.30 | 22.30 | 22.30 | 22.30 | +0.045% | 2,126 | +8.969% | |
| 2025-08-06 | 22.30 | 23.15 | 22.29 | 22.29 | -0.977% | 5,275 | +9.017% | |
| 2025-08-05 | 22.43 | 22.51 | 22.30 | 22.51 | +0.806% | 6,280 | +7.952% | |
| 2025-08-04 | 22.01 | 22.50 | 22.01 | 22.33 | +1.362% | 4,775 | +8.822% | |
| 2025-08-01 | 22.69 | 22.69 | 22.03 | 22.03 | -4.425% | 8,057 | +10.304% | |
| 2025-07-31 | 22.57 | 23.07 | 22.57 | 23.05 | +1.230% | 7,068 | +5.423% | |
| 2025-07-30 | 23.50 | 23.50 | 22.27 | 22.77 | -3.106% | 7,863 | +6.719% | |
| 2025-07-29 | 23.50 | 23.54 | 23.40 | 23.50 | -0.043% | 5,735 | +3.404% | |
| 2025-07-28 | 23.30 | 23.70 | 23.30 | 23.51 | +1.118% | 5,969 | +3.360% | |
| 2025-07-25 | 23.37 | 23.65 | 23.25 | 23.25 | +0.172% | 2,479 | +4.516% | |
| 2025-07-24 | 23.67 | 23.80 | 23.21 | 23.21 | -1.902% | 3,426 | +4.696% | |
| 2025-07-23 | 23.35 | 23.66 | 23.33 | 23.66 | +1.241% | 3,925 | +2.705% | |
| 2025-07-22 | 22.73 | 23.41 | 22.73 | 23.37 | +3.545% | 8,913 | +3.979% | |
| 2025-07-21 | 23.00 | 23.02 | 22.55 | 22.57 | -0.791% | 12,893 | +7.665% | |
| 2025-07-18 | 23.23 | 23.35 | 22.75 | 22.75 | -1.558% | 18,414 | +6.813% | |
| 2025-07-17 | 23.38 | 23.55 | 23.00 | 23.11 | -0.815% | 19,495 | +5.149% | |
| 2025-07-16 | 23.26 | 23.72 | 23.05 | 23.30 | -0.597% | 11,628 | +4.292% | |
| 2025-07-15 | 23.71 | 23.81 | 23.28 | 23.44 | -2.496% | 7,226 | +3.669% | |
| 2025-07-14 | 24.05 | 24.38 | 23.55 | 24.04 | -0.825% | 9,576 | +1.082% | |
| 2025-07-11 | 24.49 | 24.57 | 24.21 | 24.24 | -1.021% | 7,329 | +0.248% | |
| 2025-07-10 | 24.28 | 24.51 | 24.04 | 24.49 | +0.369% | 6,242 | -0.776% | |
| 2025-07-09 | 24.11 | 24.40 | 24.11 | 24.40 | +1.667% | 4,394 | -0.410% | |
| 2025-07-08 | 23.65 | 24.70 | 23.65 | 24.00 | +1.695% | 10,231 | +1.250% | |
| 2025-07-07 | 23.57 | 23.77 | 23.53 | 23.60 | -0.422% | 8,792 | +2.966% | |
| 2025-07-03 | 23.48 | 23.70 | 23.42 | 23.70 | +0.765% | 6,469 | +2.532% | |
| 2025-07-02 | 23.36 | 23.83 | 23.36 | 23.52 | +2.039% | 8,293 | +3.316% | |
| 2025-07-01 | 22.03 | 23.50 | 21.78 | 23.05 | +1.008% | 10,774 | +5.423% | |
| 2025-06-30 | 23.39 | 23.79 | 22.80 | 22.82 | -2.312% | 11,628 | +6.486% | |
| 2025-06-27 | 23.11 | 23.51 | 23.05 | 23.36 | +1.565% | 98,300 | +4.024% | |
| 2025-06-26 | 23.05 | 23.21 | 23.00 | 23.00 | +1.232% | 5,675 | +5.652% | |
| 2025-06-25 | 23.39 | 23.39 | 22.72 | 22.72 | -1.857% | 3,777 | +6.954% | |
| 2025-06-24 | 23.10 | 23.38 | 23.00 | 23.15 | +0.043% | 7,076 | +4.968% | |
| 2025-06-23 | 23.11 | 23.33 | 23.00 | 23.14 | +0.130% | 8,373 | +5.013% | |
| 2025-06-20 | 23.57 | 23.63 | 23.11 | 23.11 | -1.324% | 16,352 | +5.149% | |
| 2025-06-18 | 22.98 | 23.42 | 22.98 | 23.42 | +1.649% | 4,695 | +3.757% | |
| 2025-06-17 | 22.28 | 23.50 | 22.28 | 23.04 | -2.082% | 6,040 | +5.469% | |
| 2025-06-16 | 23.58 | 23.77 | 23.53 | 23.53 | +0.728% | 5,084 | +3.272% | |
| 2025-06-13 | 23.42 | 23.42 | 23.25 | 23.36 | -1.184% | 6,186 | +4.024% | |
| 2025-06-12 | 23.55 | 23.76 | 23.40 | 23.64 | +0.169% | 5,944 | +2.792% | |
| 2025-06-11 | 23.37 | 23.66 | 23.35 | 23.60 | +0.683% | 12,029 | +2.966% | |
| 2025-06-10 | 23.13 | 23.47 | 23.12 | 23.44 | +2.672% | 5,978 | +3.669% | |
| 2025-06-09 | 22.63 | 23.10 | 22.63 | 22.83 | -3.181% | 9,097 | +6.439% | |
| 2025-06-06 | 22.56 | 23.63 | 22.49 | 23.58 | +6.216% | 6,291 | +3.053% | |
| 2025-06-05 | 22.65 | 22.65 | 22.03 | 22.20 | -2.546% | 9,451 | +9.459% | |
| 2025-06-04 | 22.62 | 22.82 | 22.62 | 22.78 | 0.000% | 5,256 | +6.673% | |
| 2025-06-03 | 22.04 | 22.78 | 22.01 | 22.78 | +3.498% | 6,947 | +6.673% | |
| 2025-06-02 | 22.12 | 22.46 | 21.90 | 22.01 | -1.609% | 10,655 | +10.404% | |
| 2025-05-30 | 22.95 | 23.00 | 22.37 | 22.37 | -2.739% | 8,501 | +8.628% | |
| 2025-05-29 | 22.96 | 23.11 | 22.96 | 23.00 | +1.770% | 8,177 | +5.652% | |
| 2025-05-28 | 22.68 | 23.03 | 22.60 | 22.60 | -2.754% | 8,762 | +7.522% | |
| 2025-05-27 | 23.23 | 23.70 | 22.64 | 23.24 | +2.650% | 16,126 | +4.561% | |
| 2025-05-23 | 23.07 | 23.12 | 22.24 | 22.64 | -2.498% | 5,223 | +7.332% | |
| 2025-05-22 | 23.17 | 23.83 | 23.17 | 23.22 | +0.302% | 10,530 | +4.651% | |
| 2025-05-21 | 23.00 | 24.24 | 23.00 | 23.15 | -0.473% | 8,800 | +4.968% | |
| 2025-05-20 | 23.50 | 23.50 | 23.25 | 23.26 | -2.228% | 4,782 | +4.471% | |
| 2025-05-19 | 23.09 | 24.25 | 23.09 | 23.79 | +0.848% | 4,352 | +2.144% | |
| 2025-05-16 | 24.00 | 24.15 | 22.99 | 23.59 | -1.708% | 11,704 | +3.010% | |
| 2025-05-15 | 23.57 | 24.08 | 23.57 | 24.00 | +1.095% | 7,879 | +1.250% | Div $0.110 |
| 2025-05-14 | 23.95 | 23.95 | 23.54 | 23.74 | -0.252% | 8,538 | +2.359% | |
| 2025-05-13 | 23.40 | 24.15 | 23.35 | 23.80 | +1.927% | 12,372 | +2.101% | |
| 2025-05-12 | 23.23 | 24.25 | 23.07 | 23.35 | +3.045% | 13,879 | +4.069% | |
| 2025-05-09 | 22.34 | 22.66 | 22.15 | 22.66 | +0.177% | 6,733 | +7.237% | |
| 2025-05-08 | 23.39 | 23.39 | 22.50 | 22.62 | -3.539% | 5,163 | +7.427% | |
| 2025-05-07 | 23.51 | 23.61 | 22.66 | 23.45 | +2.223% | 9,920 | +3.625% | |
| 2025-05-06 | 21.37 | 23.49 | 21.37 | 22.94 | +10.821% | 15,119 | +5.929% | |
| 2025-05-05 | 20.88 | 21.53 | 20.56 | 20.70 | +0.145% | 12,838 | +17.391% | |
| 2025-05-02 | 21.01 | 21.02 | 20.46 | 20.67 | -2.638% | 5,256 | +17.562% | |
| 2025-05-01 | 20.59 | 21.37 | 20.00 | 21.23 | +1.143% | 12,050 | +14.461% | |
| 2025-04-30 | 19.59 | 21.00 | 19.58 | 20.99 | +7.010% | 10,889 | +15.769% | |
| 2025-04-29 | 19.68 | 19.68 | 19.45 | 19.61 | 0.000% | 5,268 | +23.885% |