ESQ
Esquire Financial Holdings, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
120.00USD+1.536%(+1.81)129,924
ESQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 119.16 | 121.95 | 118.75 | 119.92 | +1.464% | 129,924 | 0.000% | |
| 2026-10-01 | 116.41 | 118.69 | 114.55 | 118.19 | +1.564% | 142,708 | +1.464% | |
| 2026-09-30 | 118.38 | 120.06 | 116.27 | 116.37 | -1.231% | 169,391 | +3.051% | |
| 2026-09-29 | 119.60 | 121.10 | 117.22 | 117.82 | -1.562% | 121,023 | +1.782% | |
| 2026-09-28 | 121.70 | 122.23 | 119.49 | 119.69 | -2.118% | 122,404 | +0.192% | |
| 2026-09-25 | 124.14 | 126.16 | 122.16 | 122.28 | -0.723% | 125,347 | -1.930% | |
| 2026-09-24 | 121.99 | 124.42 | 121.70 | 123.17 | +1.491% | 163,073 | -2.639% | |
| 2026-09-23 | 121.05 | 122.43 | 120.29 | 121.36 | +0.256% | 117,810 | -1.187% | |
| 2026-09-22 | 122.26 | 123.63 | 120.56 | 121.05 | -0.827% | 163,257 | -0.933% | |
| 2026-09-21 | 123.19 | 125.50 | 121.83 | 122.06 | -0.925% | 232,268 | -1.753% | |
| 2026-09-18 | 123.66 | 125.65 | 122.19 | 123.20 | -0.372% | 818,027 | -2.662% | |
| 2026-09-17 | 122.37 | 124.55 | 121.84 | 123.66 | +2.097% | 318,044 | -3.024% | |
| 2026-09-16 | 121.20 | 122.20 | 119.14 | 121.12 | -0.509% | 336,941 | -0.991% | |
| 2026-09-15 | 119.78 | 121.83 | 119.50 | 121.74 | +1.172% | 185,600 | -1.495% | |
| 2026-09-14 | 119.29 | 121.97 | 118.77 | 120.33 | +0.392% | 281,506 | -0.341% | |
| 2026-09-11 | 120.87 | 121.00 | 119.00 | 119.86 | +0.613% | 192,350 | +0.050% | |
| 2026-09-10 | 117.64 | 119.25 | 116.66 | 119.13 | +1.370% | 132,590 | +0.663% | |
| 2026-09-09 | 116.59 | 118.02 | 115.63 | 117.52 | -0.643% | 200,443 | +2.042% | |
| 2026-09-08 | 119.40 | 121.20 | 118.25 | 118.28 | -0.572% | 153,548 | +1.387% | |
| 2026-09-04 | 119.74 | 120.70 | 116.61 | 118.96 | -1.881% | 162,446 | +0.807% | |
| 2026-09-03 | 115.38 | 121.98 | 115.38 | 121.24 | +5.914% | 207,064 | -1.089% | |
| 2026-09-02 | 112.36 | 114.93 | 112.27 | 114.47 | +2.608% | 191,239 | +4.761% | |
| 2026-09-01 | 111.72 | 112.49 | 110.28 | 111.56 | -0.143% | 107,912 | +7.494% | |
| 2026-08-31 | 112.23 | 113.17 | 111.00 | 111.72 | -0.561% | 139,152 | +7.340% | |
| 2026-08-28 | 114.58 | 115.00 | 112.06 | 112.35 | -1.551% | 101,590 | +6.738% | |
| 2026-08-27 | 111.96 | 114.86 | 111.30 | 114.12 | +1.296% | 224,708 | +5.082% | |
| 2026-08-26 | 113.45 | 113.82 | 112.25 | 112.66 | -0.177% | 99,897 | +6.444% | |
| 2026-08-25 | 115.59 | 115.59 | 112.58 | 112.86 | -1.698% | 99,322 | +6.256% | |
| 2026-08-24 | 115.45 | 117.42 | 114.60 | 114.81 | -0.434% | 103,273 | +4.451% | |
| 2026-08-21 | 114.68 | 116.36 | 112.42 | 115.31 | +1.648% | 103,246 | +3.998% | |
| 2026-08-20 | 116.46 | 117.41 | 113.42 | 113.44 | -2.685% | 157,016 | +5.712% | |
| 2026-08-19 | 121.87 | 122.13 | 116.35 | 116.57 | -4.192% | 159,344 | +2.874% | |
| 2026-08-18 | 124.27 | 124.27 | 120.63 | 121.67 | -1.950% | 213,604 | -1.438% | |
| 2026-08-17 | 128.11 | 129.00 | 123.89 | 124.09 | -3.100% | 200,387 | -3.360% | |
| 2026-08-14 | 131.69 | 132.62 | 126.95 | 128.06 | -2.712% | 195,082 | -6.356% | Div $0.200 |
| 2026-08-13 | 133.89 | 134.65 | 131.61 | 131.63 | -0.944% | 115,939 | -8.896% | |
| 2026-08-12 | 133.13 | 134.48 | 132.25 | 132.88 | -0.026% | 160,864 | -9.757% | |
| 2026-08-11 | 128.99 | 133.25 | 128.99 | 132.92 | +3.015% | 102,647 | -9.780% | |
| 2026-08-10 | 130.37 | 131.00 | 128.51 | 129.03 | -1.789% | 132,483 | -7.060% | |
| 2026-08-07 | 130.89 | 131.78 | 129.32 | 131.38 | +0.046% | 78,995 | -8.723% | |
| 2026-08-06 | 132.97 | 133.29 | 131.00 | 131.32 | -0.666% | 85,257 | -8.681% | |
| 2026-08-05 | 130.90 | 132.85 | 129.11 | 132.20 | +1.450% | 70,062 | -9.289% | |
| 2026-08-04 | 128.66 | 134.03 | 127.82 | 130.31 | +0.976% | 200,714 | -7.973% | |
| 2026-08-03 | 130.51 | 132.56 | 128.76 | 129.05 | -0.132% | 89,709 | -7.075% | |
| 2026-07-31 | 129.64 | 132.04 | 128.77 | 129.22 | -0.312% | 152,199 | -7.197% | |
| 2026-07-30 | 131.90 | 132.69 | 128.76 | 129.63 | -1.717% | 142,256 | -7.487% | |
| 2026-07-29 | 126.38 | 132.37 | 126.31 | 131.89 | +3.378% | 164,679 | -9.076% | |
| 2026-07-28 | 122.47 | 128.63 | 120.53 | 127.58 | +5.884% | 185,396 | -6.004% | |
| 2026-07-27 | 121.30 | 123.00 | 119.81 | 120.49 | +0.325% | 103,892 | -0.473% | |
| 2026-07-24 | 116.88 | 122.53 | 116.53 | 120.10 | +3.517% | 144,587 | -0.150% | |
| 2026-07-23 | 117.85 | 118.31 | 113.00 | 116.02 | -4.124% | 288,546 | +3.361% | |
| 2026-07-22 | 122.49 | 122.50 | 119.30 | 121.01 | -1.486% | 194,074 | -0.901% | |
| 2026-07-21 | 123.18 | 123.75 | 121.43 | 122.83 | -0.434% | 133,191 | -2.373% | |
| 2026-07-20 | 123.36 | 124.40 | 121.92 | 123.37 | +0.089% | 155,699 | -2.796% | |
| 2026-07-17 | 124.31 | 125.47 | 122.48 | 123.26 | -1.918% | 199,648 | -2.710% | |
| 2026-07-16 | 119.34 | 125.85 | 119.34 | 125.67 | +5.163% | 239,965 | -4.575% | |
| 2026-07-15 | 119.54 | 120.83 | 118.25 | 119.50 | +0.184% | 86,099 | +0.351% | |
| 2026-07-14 | 118.87 | 120.50 | 118.61 | 119.28 | +0.480% | 124,397 | +0.537% | |
| 2026-07-13 | 117.51 | 119.30 | 116.46 | 118.71 | +1.332% | 105,494 | +1.019% | |
| 2026-07-10 | 117.50 | 118.63 | 116.21 | 117.15 | -0.162% | 85,444 | +2.364% | |
| 2026-07-09 | 118.17 | 119.39 | 116.79 | 117.34 | -0.187% | 105,469 | +2.199% | |
| 2026-07-08 | 119.61 | 121.00 | 117.08 | 117.56 | -2.440% | 193,640 | +2.007% | |
| 2026-07-07 | 120.48 | 121.91 | 119.03 | 120.50 | +0.017% | 148,609 | -0.481% | |
| 2026-07-06 | 121.34 | 123.00 | 118.89 | 120.48 | +0.116% | 101,349 | -0.465% | |
| 2026-07-02 | 124.37 | 124.95 | 119.73 | 120.34 | -2.661% | 162,187 | -0.349% | |
| 2026-07-01 | 118.40 | 124.69 | 118.40 | 123.63 | +3.795% | 137,212 | -3.001% | |
| 2026-06-30 | 118.10 | 120.18 | 118.00 | 119.11 | +0.303% | 154,288 | +0.680% | |
| 2026-06-29 | 118.55 | 119.31 | 115.68 | 118.75 | +0.236% | 86,372 | +0.985% | |
| 2026-06-26 | 116.68 | 119.81 | 114.90 | 118.47 | +1.989% | 209,120 | +1.224% | |
| 2026-06-25 | 115.00 | 117.00 | 114.01 | 116.16 | +1.264% | 132,121 | +3.237% | |
| 2026-06-24 | 115.98 | 117.13 | 114.67 | 114.71 | -0.667% | 114,551 | +4.542% | |
| 2026-06-23 | 114.62 | 116.28 | 112.83 | 115.48 | +1.263% | 182,612 | +3.845% | |
| 2026-06-22 | 113.45 | 117.65 | 113.10 | 114.04 | +0.449% | 108,459 | +5.156% | |
| 2026-06-18 | 114.46 | 114.80 | 112.54 | 113.53 | +1.086% | 233,176 | +5.628% | |
| 2026-06-17 | 113.73 | 116.37 | 111.73 | 112.31 | -1.595% | 126,059 | +6.776% | |
| 2026-06-16 | 114.54 | 116.76 | 113.19 | 114.13 | +0.599% | 111,427 | +5.073% | |
| 2026-06-15 | 115.92 | 118.77 | 113.45 | 113.45 | -1.877% | 152,722 | +5.703% | |
| 2026-06-12 | 113.40 | 115.97 | 113.40 | 115.62 | +2.093% | 89,156 | +3.719% | |
| 2026-06-11 | 112.45 | 113.52 | 110.94 | 113.25 | +1.161% | 88,980 | +5.890% | |
| 2026-06-10 | 111.36 | 114.52 | 111.19 | 111.95 | +1.056% | 77,184 | +7.119% | |
| 2026-06-09 | 110.52 | 114.99 | 110.52 | 110.78 | +0.453% | 74,427 | +8.251% | |
| 2026-06-08 | 108.56 | 111.02 | 107.91 | 110.28 | +2.026% | 94,723 | +8.741% | |
| 2026-06-05 | 108.53 | 109.46 | 107.79 | 108.09 | -0.488% | 90,854 | +10.945% | |
| 2026-06-04 | 107.61 | 109.85 | 107.60 | 108.62 | +2.279% | 96,957 | +10.403% | |
| 2026-06-03 | 110.00 | 110.00 | 106.20 | 106.20 | -3.358% | 126,369 | +12.919% | |
| 2026-06-02 | 107.77 | 110.99 | 107.77 | 109.89 | +1.328% | 84,337 | +9.127% | |
| 2026-06-01 | 108.97 | 110.13 | 106.83 | 108.45 | -1.310% | 114,893 | +10.576% | |
| 2026-05-29 | 109.50 | 110.85 | 109.01 | 109.89 | +0.329% | 129,532 | +9.127% | |
| 2026-05-28 | 109.50 | 110.00 | 106.92 | 109.53 | -0.454% | 86,549 | +9.486% | |
| 2026-05-27 | 112.87 | 114.12 | 110.00 | 110.03 | -2.256% | 102,666 | +8.988% | |
| 2026-05-26 | 111.50 | 113.52 | 109.64 | 112.57 | +1.597% | 75,706 | +6.529% | |
| 2026-05-22 | 111.17 | 112.16 | 109.43 | 110.80 | -0.189% | 130,748 | +8.231% | |
| 2026-05-21 | 111.72 | 113.17 | 109.99 | 111.01 | -1.552% | 178,243 | +8.026% | |
| 2026-05-20 | 108.55 | 112.86 | 107.84 | 112.76 | +3.878% | 135,645 | +6.350% | |
| 2026-05-19 | 107.54 | 109.77 | 106.99 | 108.55 | -0.028% | 102,880 | +10.474% | |
| 2026-05-18 | 106.72 | 108.66 | 106.22 | 108.58 | +2.988% | 97,420 | +10.444% | |
| 2026-05-15 | 104.43 | 105.70 | 103.64 | 105.43 | +0.357% | 119,737 | +13.744% | Div $0.200 |
| 2026-05-14 | 105.15 | 106.44 | 104.80 | 105.06 | +0.608% | 72,679 | +14.150% | |
| 2026-05-13 | 104.79 | 105.99 | 104.01 | 104.42 | -0.902% | 87,489 | +14.844% | |
| 2026-05-12 | 105.12 | 105.63 | 103.98 | 105.37 | +0.019% | 92,907 | +13.808% | |
| 2026-05-11 | 106.76 | 107.00 | 104.78 | 105.35 | -1.385% | 66,198 | +13.830% | |
| 2026-05-08 | 107.15 | 108.31 | 106.47 | 106.83 | -0.438% | 72,759 | +12.253% | |
| 2026-05-07 | 108.88 | 109.90 | 107.15 | 107.30 | -1.605% | 80,119 | +11.761% | |
| 2026-05-06 | 108.93 | 110.67 | 107.98 | 109.05 | +0.693% | 49,612 | +9.968% | |
| 2026-05-05 | 105.99 | 108.90 | 105.74 | 108.30 | +2.537% | 51,563 | +10.729% | |
| 2026-05-04 | 106.03 | 107.04 | 105.21 | 105.62 | -1.299% | 101,620 | +13.539% | |
| 2026-05-01 | 105.40 | 107.28 | 104.63 | 107.01 | +1.798% | 95,889 | +12.064% | |
| 2026-04-30 | 104.77 | 107.31 | 104.77 | 105.12 | -0.285% | 83,498 | +14.079% | |
| 2026-04-29 | 106.02 | 106.43 | 104.76 | 105.42 | -1.246% | 118,057 | +13.755% | |
| 2026-04-28 | 105.84 | 111.75 | 105.50 | 106.75 | +1.493% | 111,806 | +12.337% | |
| 2026-04-27 | 105.01 | 106.68 | 104.76 | 105.18 | +0.162% | 121,784 | +14.014% | |
| 2026-04-24 | 114.67 | 116.05 | 104.83 | 105.01 | -8.408% | 202,483 | +14.199% | |
| 2026-04-23 | 113.40 | 116.14 | 109.28 | 114.65 | +4.284% | 135,017 | +4.597% | |
| 2026-04-22 | 111.85 | 118.29 | 109.43 | 109.94 | -1.408% | 131,817 | +9.078% | |
| 2026-04-21 | 114.68 | 116.11 | 111.51 | 111.51 | -3.161% | 123,815 | +7.542% | |
| 2026-04-20 | 116.05 | 117.06 | 114.66 | 115.15 | -0.699% | 195,435 | +4.142% | |
| 2026-04-17 | 114.11 | 118.38 | 114.10 | 115.96 | +2.993% | 172,521 | +3.415% | |
| 2026-04-16 | 114.33 | 116.05 | 112.00 | 112.59 | -2.104% | 180,587 | +6.510% | |
| 2026-04-15 | 113.31 | 115.44 | 112.31 | 115.01 | +1.304% | 212,468 | +4.269% | |
| 2026-04-14 | 112.85 | 114.50 | 111.40 | 113.53 | +0.274% | 199,222 | +5.628% | |
| 2026-04-13 | 112.80 | 113.52 | 111.75 | 113.22 | +0.071% | 53,899 | +5.918% | |
| 2026-04-10 | 115.75 | 115.97 | 112.31 | 113.14 | -2.734% | 68,296 | +5.993% | |
| 2026-04-09 | 113.72 | 116.92 | 112.97 | 116.32 | +1.174% | 187,870 | +3.095% | |
| 2026-04-08 | 114.82 | 116.30 | 113.85 | 114.97 | +3.446% | 71,996 | +4.305% | |
| 2026-04-07 | 108.79 | 111.17 | 108.21 | 111.14 | +1.600% | 118,749 | +7.900% | |
| 2026-04-06 | 108.95 | 111.14 | 106.73 | 109.39 | +0.404% | 79,106 | +9.626% | |
| 2026-04-02 | 108.38 | 109.92 | 106.81 | 108.95 | +0.313% | 63,838 | +10.069% | |
| 2026-04-01 | 108.24 | 111.43 | 107.75 | 108.61 | +1.033% | 78,826 | +10.413% | |
| 2026-03-31 | 107.44 | 113.75 | 104.91 | 107.50 | +1.463% | 130,781 | +11.553% | |
| 2026-03-30 | 107.16 | 107.20 | 105.73 | 105.95 | -0.535% | 73,684 | +13.185% | |
| 2026-03-27 | 105.80 | 107.18 | 104.52 | 106.52 | -0.225% | 70,654 | +12.580% | |
| 2026-03-26 | 105.57 | 107.29 | 105.50 | 106.76 | -0.084% | 76,594 | +12.327% | |
| 2026-03-25 | 109.13 | 110.11 | 106.62 | 106.85 | -1.321% | 166,503 | +12.232% | |
| 2026-03-24 | 106.66 | 109.28 | 106.38 | 108.28 | +0.343% | 80,765 | +10.750% | |
| 2026-03-23 | 106.58 | 109.83 | 106.58 | 107.91 | +2.313% | 77,295 | +11.130% | |
| 2026-03-20 | 106.15 | 107.00 | 104.75 | 105.47 | -0.641% | 139,871 | +13.701% | |
| 2026-03-19 | 104.80 | 107.93 | 103.50 | 106.15 | +0.788% | 119,734 | +12.972% | |
| 2026-03-18 | 106.61 | 108.96 | 104.89 | 105.32 | -1.873% | 150,740 | +13.863% | |
| 2026-03-17 | 111.62 | 112.20 | 107.21 | 107.33 | -2.763% | 124,680 | +11.730% | |
| 2026-03-16 | 110.02 | 111.38 | 107.35 | 110.38 | +0.355% | 135,903 | +8.643% | |
| 2026-03-13 | 109.81 | 114.45 | 108.57 | 109.99 | +3.759% | 113,417 | +9.028% | |
| 2026-03-12 | 98.49 | 106.73 | 98.49 | 106.00 | +7.033% | 129,192 | +13.127% | |
| 2026-03-11 | 99.05 | 100.49 | 98.00 | 99.04 | -1.019% | 38,467 | +21.082% | |
| 2026-03-10 | 98.90 | 101.92 | 97.96 | 100.06 | +1.409% | 65,959 | +19.848% | |
| 2026-03-09 | 97.64 | 99.77 | 94.00 | 98.67 | -0.664% | 111,308 | +21.536% | |
| 2026-03-06 | 99.24 | 99.84 | 97.60 | 99.33 | -2.282% | 54,343 | +20.729% | |
| 2026-03-05 | 101.92 | 101.92 | 99.75 | 101.65 | -1.066% | 61,335 | +17.973% | |
| 2026-03-04 | 102.65 | 103.64 | 101.69 | 102.75 | +0.730% | 40,092 | +16.716% | |
| 2026-03-03 | 100.58 | 102.98 | 100.37 | 102.00 | -1.057% | 74,769 | +17.569% | |
| 2026-03-02 | 99.50 | 103.64 | 99.50 | 103.09 | +2.090% | 80,826 | +16.326% | |
| 2026-02-27 | 104.04 | 106.34 | 100.28 | 100.98 | -4.906% | 63,690 | +18.756% | |
| 2026-02-26 | 107.45 | 111.00 | 105.17 | 106.19 | -0.655% | 72,006 | +12.930% | |
| 2026-02-25 | 104.41 | 108.04 | 103.84 | 106.89 | +2.641% | 65,347 | +12.190% | |
| 2026-02-24 | 103.25 | 104.23 | 102.19 | 104.14 | +0.872% | 104,504 | +15.153% | |
| 2026-02-23 | 105.02 | 105.10 | 102.22 | 103.24 | -3.981% | 64,328 | +16.157% | |
| 2026-02-20 | 106.84 | 108.96 | 105.51 | 107.52 | +0.721% | 96,810 | +11.533% | |
| 2026-02-19 | 106.80 | 107.39 | 105.42 | 106.75 | -1.102% | 58,055 | +12.337% | |
| 2026-02-18 | 109.77 | 112.75 | 107.18 | 107.94 | -2.246% | 95,003 | +11.099% | |
| 2026-02-17 | 109.39 | 111.64 | 109.11 | 110.42 | +1.368% | 100,092 | +8.604% | |
| 2026-02-13 | 105.97 | 109.47 | 105.33 | 108.93 | +2.320% | 63,233 | +10.089% | Div $0.200 |
| 2026-02-12 | 110.36 | 110.61 | 106.06 | 106.46 | -2.330% | 83,763 | +12.643% | |
| 2026-02-11 | 114.12 | 114.90 | 108.44 | 109.00 | -3.582% | 65,944 | +10.018% | |
| 2026-02-10 | 116.72 | 118.14 | 112.50 | 113.05 | -2.518% | 61,779 | +6.077% | |
| 2026-02-09 | 114.86 | 117.06 | 114.86 | 115.97 | +0.524% | 53,594 | +3.406% | |
| 2026-02-06 | 115.32 | 117.03 | 114.66 | 115.36 | +1.313% | 62,364 | +3.948% | |
| 2026-02-05 | 116.01 | 117.70 | 112.90 | 113.87 | -2.056% | 75,832 | +5.313% | |
| 2026-02-04 | 117.14 | 119.86 | 116.20 | 116.26 | -0.530% | 78,677 | +3.148% | |
| 2026-02-03 | 111.56 | 116.88 | 111.04 | 116.88 | +5.793% | 78,900 | +2.601% | |
| 2026-02-02 | 107.25 | 110.72 | 107.25 | 110.48 | +3.611% | 123,824 | +8.545% | |
| 2026-01-30 | 108.43 | 109.91 | 106.39 | 106.63 | -2.657% | 72,194 | +12.464% | |
| 2026-01-29 | 105.91 | 110.49 | 105.09 | 109.54 | +4.244% | 358,811 | +9.476% | |
| 2026-01-28 | 109.76 | 109.76 | 104.50 | 105.08 | -3.905% | 247,455 | +14.123% | |
| 2026-01-27 | 108.92 | 109.99 | 107.55 | 109.35 | +0.321% | 219,128 | +9.666% | |
| 2026-01-26 | 107.97 | 109.85 | 107.97 | 109.00 | +0.767% | 84,667 | +10.018% | |
| 2026-01-23 | 110.47 | 113.29 | 107.55 | 108.17 | -2.047% | 88,749 | +10.863% | |
| 2026-01-22 | 108.48 | 110.86 | 107.00 | 110.43 | +0.675% | 89,472 | +8.594% | |
| 2026-01-21 | 105.84 | 110.27 | 103.00 | 109.69 | +4.278% | 69,195 | +9.326% | |
| 2026-01-20 | 105.91 | 106.95 | 105.19 | 105.19 | -1.498% | 43,994 | +14.003% | |
| 2026-01-16 | 107.55 | 107.76 | 106.42 | 106.79 | -0.983% | 28,047 | +12.295% | |
| 2026-01-15 | 106.50 | 107.87 | 106.05 | 107.85 | +2.626% | 27,640 | +11.191% | |
| 2026-01-14 | 104.29 | 105.33 | 103.23 | 105.09 | +0.565% | 42,512 | +14.112% | |
| 2026-01-13 | 105.20 | 134.81 | 103.23 | 104.50 | -0.741% | 52,326 | +14.756% | |
| 2026-01-12 | 107.34 | 108.43 | 105.08 | 105.28 | -2.627% | 74,344 | +13.906% | |
| 2026-01-09 | 111.29 | 111.37 | 108.03 | 108.12 | -2.357% | 73,264 | +10.914% | |
| 2026-01-08 | 107.58 | 111.40 | 107.58 | 110.73 | +2.112% | 60,513 | +8.299% | |
| 2026-01-07 | 106.74 | 108.96 | 104.93 | 108.44 | +1.745% | 69,146 | +10.586% | |
| 2026-01-06 | 103.36 | 107.00 | 103.36 | 106.58 | +2.688% | 57,269 | +12.516% | |
| 2026-01-05 | 100.88 | 104.96 | 100.88 | 103.79 | +2.448% | 39,567 | +15.541% | |
| 2026-01-02 | 102.11 | 102.20 | 100.75 | 101.31 | -0.745% | 41,796 | +18.369% | |
| 2025-12-31 | 102.62 | 103.30 | 101.57 | 102.07 | -0.157% | 61,773 | +17.488% | |
| 2025-12-30 | 104.20 | 104.20 | 101.83 | 102.23 | -2.079% | 33,852 | +17.304% | |
| 2025-12-29 | 105.01 | 105.41 | 103.07 | 104.40 | -0.600% | 47,483 | +14.866% | |
| 2025-12-26 | 107.88 | 107.88 | 105.00 | 105.03 | -1.004% | 23,127 | +14.177% | |
| 2025-12-24 | 105.50 | 106.74 | 105.50 | 106.09 | +0.374% | 16,047 | +13.031% | |
| 2025-12-23 | 106.67 | 107.33 | 105.69 | 105.70 | -0.677% | 49,036 | +13.453% | |
| 2025-12-22 | 106.95 | 110.71 | 106.14 | 106.42 | -0.542% | 49,505 | +12.686% | |
| 2025-12-19 | 108.30 | 108.72 | 106.15 | 107.00 | -1.382% | 171,159 | +12.075% | |
| 2025-12-18 | 106.67 | 108.77 | 105.38 | 108.50 | +2.523% | 56,140 | +10.525% | |
| 2025-12-17 | 106.60 | 108.28 | 105.48 | 105.83 | -0.927% | 49,862 | +13.314% | |
| 2025-12-16 | 106.24 | 107.64 | 105.77 | 106.82 | +0.141% | 76,880 | +12.264% | |
| 2025-12-15 | 107.95 | 108.70 | 105.33 | 106.67 | -0.494% | 64,027 | +12.421% | |
| 2025-12-12 | 107.79 | 108.18 | 105.70 | 107.20 | +0.159% | 61,403 | +11.866% | |
| 2025-12-11 | 106.33 | 108.55 | 106.17 | 107.03 | +0.753% | 89,523 | +12.043% | |
| 2025-12-10 | 103.65 | 106.92 | 103.65 | 106.23 | +2.105% | 87,610 | +12.887% | |
| 2025-12-09 | 104.67 | 105.68 | 103.55 | 104.04 | +0.154% | 51,193 | +15.263% | |
| 2025-12-08 | 104.00 | 104.62 | 100.63 | 103.88 | +0.116% | 87,858 | +15.441% | |
| 2025-12-05 | 104.37 | 105.25 | 103.37 | 103.76 | -0.298% | 27,753 | +15.574% | |
| 2025-12-04 | 104.66 | 104.75 | 103.03 | 104.07 | -0.431% | 36,995 | +15.230% | |
| 2025-12-03 | 102.41 | 105.25 | 100.20 | 104.52 | +2.511% | 77,706 | +14.734% | |
| 2025-12-02 | 103.02 | 104.05 | 101.66 | 101.96 | -0.166% | 45,992 | +17.615% | |
| 2025-12-01 | 101.46 | 104.05 | 101.20 | 102.13 | +0.069% | 86,170 | +17.419% | |
| 2025-11-28 | 101.91 | 102.91 | 101.54 | 102.06 | -0.826% | 31,734 | +17.500% | |
| 2025-11-26 | 102.95 | 103.91 | 102.39 | 102.91 | -0.791% | 68,319 | +16.529% | |
| 2025-11-25 | 99.95 | 103.78 | 97.91 | 103.73 | +3.907% | 80,774 | +15.608% | |
| 2025-11-24 | 99.77 | 100.04 | 98.50 | 99.83 | -0.359% | 82,671 | +20.124% | |
| 2025-11-21 | 95.89 | 100.35 | 95.43 | 100.19 | +4.572% | 153,870 | +19.693% | |
| 2025-11-20 | 98.18 | 99.48 | 95.68 | 95.81 | -1.257% | 65,798 | +25.164% | |
| 2025-11-19 | 96.80 | 97.25 | 95.79 | 97.03 | +0.884% | 62,768 | +23.591% | |
| 2025-11-18 | 94.64 | 96.51 | 94.55 | 96.18 | +0.950% | 70,886 | +24.683% | |
| 2025-11-17 | 98.21 | 99.18 | 95.00 | 95.28 | -2.651% | 87,404 | +25.867% | |
| 2025-11-14 | 96.89 | 97.93 | 95.61 | 97.87 | +0.441% | 88,622 | +22.530% | Div $0.175 |
| 2025-11-13 | 98.84 | 99.80 | 97.35 | 97.44 | -2.159% | 58,754 | +23.071% | |
| 2025-11-12 | 98.67 | 99.95 | 98.00 | 99.59 | +1.477% | 75,343 | +20.414% | |
| 2025-11-11 | 97.26 | 98.97 | 95.54 | 98.14 | +1.102% | 93,880 | +22.193% | |
| 2025-11-10 | 97.07 | 98.68 | 96.73 | 97.07 | +0.036% | 34,822 | +23.540% | |
| 2025-11-07 | 95.72 | 97.17 | 92.96 | 97.03 | +1.490% | 55,091 | +23.584% | |
| 2025-11-06 | 95.86 | 96.83 | 94.38 | 95.61 | -1.229% | 54,841 | +25.426% | |
| 2025-11-05 | 94.76 | 96.91 | 94.50 | 96.80 | +1.927% | 48,712 | +23.884% | |
| 2025-11-04 | 94.18 | 95.70 | 93.71 | 94.97 | +0.317% | 81,821 | +26.271% | |
| 2025-11-03 | 94.31 | 96.47 | 93.00 | 94.67 | +0.928% | 61,497 | +26.672% | |
| 2025-10-31 | 92.10 | 95.03 | 92.10 | 93.80 | +0.958% | 92,218 | +27.846% | |
| 2025-10-30 | 95.16 | 97.81 | 92.39 | 92.91 | -2.763% | 62,051 | +29.071% | |
| 2025-10-29 | 99.74 | 100.11 | 94.78 | 95.55 | -3.805% | 60,247 | +25.505% | |
| 2025-10-28 | 98.35 | 100.07 | 98.35 | 99.33 | +0.945% | 49,416 | +20.729% | |
| 2025-10-27 | 102.82 | 103.58 | 98.40 | 98.40 | -4.117% | 45,204 | +21.870% | |
| 2025-10-24 | 103.21 | 104.10 | 102.52 | 102.63 | +0.122% | 59,457 | +16.853% | |
| 2025-10-23 | 102.34 | 103.91 | 100.52 | 102.50 | +0.856% | 41,802 | +16.995% | |
| 2025-10-22 | 101.35 | 102.44 | 100.52 | 101.63 | +0.763% | 45,979 | +17.997% | |
| 2025-10-21 | 101.87 | 102.72 | 100.61 | 100.86 | -1.600% | 43,405 | +18.897% | |
| 2025-10-20 | 100.00 | 102.50 | 100.00 | 102.50 | +2.623% | 95,570 | +16.995% | |
| 2025-10-17 | 99.06 | 100.79 | 97.27 | 99.88 | +1.504% | 73,360 | +20.064% | |
| 2025-10-16 | 102.59 | 102.59 | 97.22 | 98.40 | -4.531% | 105,239 | +21.870% | |
| 2025-10-15 | 104.24 | 104.24 | 101.25 | 103.07 | -0.856% | 77,680 | +16.348% | |
| 2025-10-14 | 99.44 | 104.26 | 99.39 | 103.96 | +3.484% | 75,822 | +15.352% | |
| 2025-10-13 | 100.81 | 101.28 | 99.35 | 100.46 | +0.581% | 51,946 | +19.371% | |
| 2025-10-10 | 103.46 | 104.88 | 99.87 | 99.88 | -3.086% | 54,329 | +20.064% | |
| 2025-10-09 | 103.63 | 104.00 | 101.55 | 103.06 | -0.856% | 37,530 | +16.359% | |
| 2025-10-08 | 104.71 | 105.13 | 103.45 | 103.95 | -0.038% | 41,777 | +15.363% | |
| 2025-10-07 | 104.67 | 105.59 | 103.66 | 103.99 | -0.650% | 41,770 | +15.319% | |
| 2025-10-06 | 101.69 | 104.67 | 100.89 | 104.67 | +3.747% | 78,474 | +14.570% | |
| 2025-10-03 | 101.00 | 101.70 | 100.52 | 100.89 | +0.338% | 44,918 | +18.862% | |
| 2025-10-02 | 100.19 | 100.92 | 98.89 | 100.55 | -0.020% | 70,098 | +19.264% | |
| 2025-10-01 | 101.27 | 101.97 | 100.00 | 100.57 | -1.455% | 52,508 | +19.240% | |
| 2025-09-30 | 101.68 | 102.80 | 100.54 | 102.06 | +0.310% | 71,821 | +17.505% | |
| 2025-09-29 | 103.62 | 103.62 | 101.48 | 101.74 | -1.767% | 65,392 | +17.869% | |
| 2025-09-26 | 104.74 | 104.74 | 103.32 | 103.57 | -0.643% | 43,600 | +15.786% | |
| 2025-09-25 | 103.60 | 104.72 | 103.00 | 104.24 | +0.154% | 68,268 | +15.042% | |
| 2025-09-24 | 105.76 | 105.89 | 103.50 | 104.08 | -1.055% | 42,751 | +15.219% | |
| 2025-09-23 | 104.24 | 107.25 | 104.24 | 105.19 | +0.911% | 55,334 | +14.003% | |
| 2025-09-22 | 103.41 | 104.44 | 102.83 | 104.24 | +0.803% | 48,985 | +15.042% | |
| 2025-09-19 | 105.20 | 105.42 | 102.88 | 103.41 | -0.825% | 282,791 | +15.966% | |
| 2025-09-18 | 100.84 | 104.27 | 100.59 | 104.27 | +3.700% | 70,931 | +15.009% | |
| 2025-09-17 | 100.00 | 102.84 | 99.35 | 100.55 | +1.249% | 78,289 | +19.264% | |
| 2025-09-16 | 100.38 | 104.39 | 98.89 | 99.31 | +1.637% | 103,492 | +20.753% | |
| 2025-09-15 | 97.14 | 98.08 | 96.38 | 97.71 | +0.701% | 40,854 | +22.731% | |
| 2025-09-12 | 97.70 | 98.72 | 95.42 | 97.03 | -0.492% | 53,399 | +23.591% | |
| 2025-09-11 | 97.41 | 97.96 | 96.11 | 97.51 | +0.557% | 40,313 | +22.982% | |
| 2025-09-10 | 97.50 | 98.88 | 96.72 | 96.97 | -0.544% | 41,700 | +23.667% | |
| 2025-09-09 | 97.95 | 98.51 | 96.89 | 97.50 | -0.662% | 36,270 | +22.995% | |
| 2025-09-08 | 97.61 | 98.32 | 96.92 | 98.15 | +1.175% | 38,605 | +22.180% | |
| 2025-09-05 | 97.00 | 98.17 | 96.54 | 97.01 | +0.155% | 48,420 | +23.616% | |
| 2025-09-04 | 95.96 | 97.17 | 95.56 | 96.86 | +1.552% | 35,699 | +23.808% | |
| 2025-09-03 | 95.80 | 97.43 | 92.33 | 95.38 | -0.904% | 46,755 | +25.729% | |
| 2025-09-02 | 96.98 | 97.75 | 95.43 | 96.25 | -1.886% | 65,961 | +24.592% | |
| 2025-08-29 | 99.98 | 100.87 | 97.83 | 98.10 | -2.193% | 70,123 | +22.243% | |
| 2025-08-28 | 100.37 | 100.70 | 99.50 | 100.30 | -0.060% | 51,416 | +19.561% | |
| 2025-08-27 | 100.62 | 101.76 | 99.99 | 100.36 | -0.124% | 65,336 | +19.490% | |
| 2025-08-26 | 99.00 | 100.89 | 98.77 | 100.48 | +1.767% | 66,957 | +19.341% | |
| 2025-08-25 | 99.38 | 100.00 | 98.22 | 98.74 | -0.704% | 42,886 | +21.450% | |
| 2025-08-22 | 97.96 | 100.69 | 97.25 | 99.44 | +2.084% | 116,461 | +20.595% | |
| 2025-08-21 | 96.63 | 97.63 | 94.19 | 97.41 | +0.630% | 44,145 | +23.109% | |
| 2025-08-20 | 96.23 | 96.87 | 95.66 | 96.80 | +1.097% | 54,684 | +23.884% | |
| 2025-08-19 | 96.47 | 97.71 | 95.47 | 95.75 | -1.268% | 60,237 | +25.243% | |
| 2025-08-18 | 95.51 | 96.98 | 94.85 | 96.98 | +1.497% | 42,647 | +23.654% | |
| 2025-08-15 | 97.62 | 97.92 | 95.22 | 95.55 | -1.990% | 107,662 | +25.505% | Div $0.175 |
| 2025-08-14 | 97.75 | 98.11 | 94.83 | 97.49 | -1.316% | 55,947 | +23.007% | |
| 2025-08-13 | 98.45 | 99.28 | 97.25 | 98.79 | +0.930% | 52,994 | +21.389% | |
| 2025-08-12 | 94.00 | 98.55 | 93.40 | 97.88 | +4.405% | 99,543 | +22.517% | |
| 2025-08-11 | 94.03 | 94.83 | 92.95 | 93.75 | +0.192% | 196,831 | +27.915% | |
| 2025-08-08 | 93.01 | 93.89 | 91.64 | 93.57 | +0.624% | 131,047 | +28.161% | |
| 2025-08-07 | 94.90 | 95.44 | 92.26 | 92.99 | -1.316% | 56,580 | +28.960% | |
| 2025-08-06 | 94.63 | 95.10 | 93.81 | 94.23 | -0.423% | 39,123 | +27.263% | |
| 2025-08-05 | 95.03 | 95.33 | 92.81 | 94.63 | -0.021% | 60,426 | +26.725% | |
| 2025-08-04 | 94.27 | 94.86 | 93.29 | 94.65 | +1.295% | 52,901 | +26.698% | |
| 2025-08-01 | 95.26 | 95.26 | 90.57 | 93.44 | -2.545% | 90,777 | +28.339% | |
| 2025-07-31 | 95.25 | 96.28 | 94.72 | 95.88 | -0.270% | 58,850 | +25.073% | |
| 2025-07-30 | 96.83 | 98.84 | 95.38 | 96.14 | -0.589% | 64,895 | +24.735% | |
| 2025-07-29 | 98.18 | 98.38 | 96.19 | 96.71 | -0.545% | 72,768 | +24.000% | |
| 2025-07-28 | 98.80 | 99.94 | 95.85 | 97.24 | -1.429% | 78,134 | +23.324% | |
| 2025-07-25 | 104.30 | 106.11 | 96.66 | 98.65 | -5.850% | 169,451 | +21.561% | |
| 2025-07-24 | 102.33 | 105.10 | 99.57 | 104.78 | +0.973% | 137,258 | +14.449% | |
| 2025-07-23 | 102.66 | 104.50 | 101.96 | 103.77 | +0.708% | 102,006 | +15.563% | |
| 2025-07-22 | 101.25 | 103.70 | 100.53 | 103.04 | +2.182% | 87,621 | +16.382% | |
| 2025-07-21 | 100.73 | 102.48 | 100.05 | 100.84 | +0.769% | 121,185 | +18.921% | |
| 2025-07-18 | 100.83 | 101.41 | 98.69 | 100.07 | +0.040% | 154,498 | +19.836% | |
| 2025-07-17 | 97.90 | 100.55 | 97.21 | 100.03 | +1.967% | 135,589 | +19.884% | |
| 2025-07-16 | 96.38 | 98.22 | 95.09 | 98.10 | +2.594% | 90,070 | +22.243% | |
| 2025-07-15 | 97.40 | 98.00 | 95.53 | 95.62 | -2.069% | 108,597 | +25.413% | |
| 2025-07-14 | 96.65 | 98.45 | 96.13 | 97.64 | +1.160% | 123,314 | +22.819% | |
| 2025-07-11 | 97.85 | 98.60 | 95.58 | 96.52 | -1.157% | 305,424 | +24.244% | |
| 2025-07-10 | 100.29 | 100.93 | 96.72 | 97.65 | -2.952% | 310,047 | +22.806% | |
| 2025-07-09 | 100.00 | 101.28 | 98.08 | 100.62 | +0.645% | 352,537 | +19.181% | |
| 2025-07-08 | 99.56 | 100.56 | 98.91 | 99.97 | +0.457% | 232,814 | +19.950% | |
| 2025-07-07 | 99.17 | 101.35 | 98.89 | 99.52 | +0.272% | 170,319 | +20.498% | |
| 2025-07-03 | 98.17 | 99.57 | 96.94 | 99.25 | +1.379% | 88,393 | +20.826% | |
| 2025-07-02 | 97.32 | 99.75 | 96.50 | 97.90 | +0.421% | 128,824 | +22.492% | |
| 2025-07-01 | 94.10 | 99.14 | 93.57 | 97.49 | +2.990% | 189,829 | +23.007% | |
| 2025-06-30 | 95.70 | 96.94 | 94.48 | 94.66 | -0.358% | 128,005 | +26.685% | |
| 2025-06-27 | 92.30 | 95.32 | 90.95 | 95.00 | +3.261% | 292,057 | +26.232% | |
| 2025-06-26 | 91.48 | 93.31 | 90.53 | 92.00 | +1.166% | 166,028 | +30.348% | |
| 2025-06-25 | 93.01 | 93.80 | 90.78 | 90.94 | -2.099% | 172,496 | +31.867% | |
| 2025-06-24 | 94.39 | 94.90 | 92.87 | 92.89 | -0.896% | 109,462 | +29.099% | |
| 2025-06-23 | 89.48 | 93.73 | 89.14 | 93.73 | +4.961% | 191,801 | +27.942% | |
| 2025-06-20 | 89.89 | 90.70 | 88.47 | 89.30 | -0.190% | 157,812 | +34.289% | |
| 2025-06-18 | 89.29 | 90.83 | 88.55 | 89.47 | +0.011% | 80,350 | +34.034% | |
| 2025-06-17 | 89.85 | 90.33 | 88.62 | 89.46 | -1.258% | 137,390 | +34.049% | |
| 2025-06-16 | 91.42 | 93.00 | 90.02 | 90.60 | -0.691% | 130,190 | +32.362% | |
| 2025-06-13 | 91.18 | 92.36 | 89.63 | 91.23 | -0.729% | 115,263 | +31.448% | |
| 2025-06-12 | 92.60 | 92.60 | 90.79 | 91.90 | -0.916% | 50,988 | +30.490% | |
| 2025-06-11 | 92.90 | 93.23 | 92.15 | 92.75 | +0.553% | 62,123 | +29.294% | |
| 2025-06-10 | 90.48 | 92.35 | 90.21 | 92.24 | +1.945% | 95,706 | +30.009% | |
| 2025-06-09 | 89.58 | 91.19 | 89.36 | 90.48 | +0.668% | 76,171 | +32.538% | |
| 2025-06-06 | 89.99 | 90.16 | 89.13 | 89.88 | +1.319% | 60,477 | +33.422% | |
| 2025-06-05 | 88.56 | 89.70 | 88.25 | 88.71 | -0.331% | 89,708 | +35.182% | |
| 2025-06-04 | 90.47 | 91.69 | 87.54 | 89.00 | -1.467% | 74,132 | +34.734% | |
| 2025-06-03 | 88.13 | 90.64 | 87.61 | 90.33 | +2.369% | 78,849 | +32.758% | |
| 2025-06-02 | 90.90 | 90.90 | 87.56 | 88.24 | -2.755% | 114,140 | +35.902% | |
| 2025-05-30 | 91.10 | 91.71 | 90.05 | 90.74 | -0.022% | 303,589 | +32.158% | |
| 2025-05-29 | 89.40 | 90.99 | 88.86 | 90.76 | +1.544% | 180,105 | +32.129% | |
| 2025-05-28 | 90.17 | 90.17 | 88.48 | 89.38 | -1.325% | 152,097 | +34.169% | |
| 2025-05-27 | 89.31 | 91.14 | 88.56 | 90.58 | +2.131% | 105,342 | +32.391% | |
| 2025-05-23 | 87.90 | 89.30 | 87.08 | 88.69 | -0.850% | 32,708 | +35.213% | |
| 2025-05-22 | 88.28 | 90.04 | 88.28 | 89.45 | +0.914% | 49,217 | +34.064% | |
| 2025-05-21 | 90.71 | 91.20 | 88.56 | 88.64 | -3.274% | 43,748 | +35.289% | |
| 2025-05-20 | 91.63 | 92.10 | 90.61 | 91.64 | +0.011% | 29,316 | +30.860% | |
| 2025-05-19 | 90.38 | 91.77 | 88.50 | 91.63 | +0.903% | 44,007 | +30.874% | |
| 2025-05-16 | 90.97 | 91.51 | 90.18 | 90.81 | -0.493% | 41,684 | +32.056% | |
| 2025-05-15 | 89.81 | 91.56 | 89.81 | 91.26 | +1.142% | 33,707 | +31.405% | Div $0.175 |
| 2025-05-14 | 90.49 | 91.01 | 89.46 | 90.23 | +0.067% | 36,086 | +32.905% | |
| 2025-05-13 | 89.76 | 90.22 | 88.86 | 90.17 | +1.383% | 31,799 | +32.993% | |
| 2025-05-12 | 91.51 | 92.50 | 86.93 | 88.94 | -0.980% | 52,361 | +34.832% | |
| 2025-05-09 | 89.44 | 90.58 | 89.22 | 89.82 | +0.627% | 51,017 | +33.511% | |
| 2025-05-08 | 87.80 | 90.91 | 86.35 | 89.26 | +2.210% | 64,772 | +34.349% | |
| 2025-05-07 | 87.52 | 88.95 | 86.67 | 87.33 | 0.000% | 49,597 | +37.318% | |
| 2025-05-06 | 86.22 | 88.08 | 85.09 | 87.33 | +0.657% | 36,887 | +37.318% | |
| 2025-05-05 | 85.65 | 86.88 | 84.97 | 86.76 | +1.072% | 44,249 | +38.220% | |
| 2025-05-02 | 84.04 | 86.28 | 84.04 | 85.84 | +2.876% | 62,741 | +39.702% | |
| 2025-05-01 | 83.02 | 83.95 | 80.19 | 83.44 | +0.627% | 56,543 | +43.720% | |
| 2025-04-30 | 82.51 | 83.83 | 81.00 | 82.92 | -1.719% | 68,046 | +44.621% | |
| 2025-04-29 | 84.62 | 85.00 | 82.51 | 84.37 | +0.261% | 63,525 | +42.136% | |
| 2025-04-28 | 85.30 | 85.30 | 83.00 | 84.15 | -1.348% | 87,381 | +42.507% | |
| 2025-04-25 | 85.85 | 86.61 | 84.38 | 85.30 | +0.436% | 75,791 | +40.586% | |
| 2025-04-24 | 83.60 | 85.20 | 83.24 | 84.93 | +2.264% | 71,932 | +41.199% | |
| 2025-04-23 | 83.46 | 85.14 | 82.01 | 83.05 | +0.326% | 87,683 | +44.395% | |
| 2025-04-22 | 79.69 | 83.30 | 78.92 | 82.78 | +4.560% | 90,068 | +44.866% | |
| 2025-04-21 | 80.36 | 80.36 | 78.63 | 79.17 | -1.725% | 42,234 | +51.472% | |
| 2025-04-17 | 79.40 | 80.86 | 79.24 | 80.56 | +1.321% | 50,286 | +48.858% | |
| 2025-04-16 | 78.87 | 79.51 | 78.07 | 79.51 | +0.850% | 52,551 | +50.824% | |
| 2025-04-15 | 77.82 | 79.60 | 77.82 | 78.84 | +1.389% | 60,842 | +52.106% | |
| 2025-04-14 | 77.40 | 77.94 | 75.79 | 77.76 | 0.000% | 37,555 | +54.218% |