FTAIM
FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares
stockNASDAQPreferred Stock
At CloseOct 2, 2026
27.16USD+0.293%(+0.08)1,560
FTAIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.10 | 27.16 | 27.10 | 27.16 | +0.293% | 1,560 | 0.000% | |
| 2026-10-01 | 27.16 | 27.16 | 27.08 | 27.08 | -0.329% | 366 | +0.293% | |
| 2026-09-30 | 27.17 | 27.17 | 27.17 | 27.17 | +0.369% | 575 | -0.037% | |
| 2026-09-29 | 27.07 | 27.07 | 27.07 | 27.07 | -0.155% | 1,493 | +0.332% | |
| 2026-09-28 | 27.27 | 27.27 | 27.10 | 27.11 | +0.266% | 1,046 | +0.177% | |
| 2026-09-25 | 27.07 | 27.07 | 27.04 | 27.04 | -0.716% | 978 | +0.443% | |
| 2026-09-24 | 27.37 | 27.37 | 27.17 | 27.23 | +0.011% | 770 | -0.275% | |
| 2026-09-23 | 27.25 | 27.25 | 27.10 | 27.23 | -0.576% | 3,220 | -0.265% | |
| 2026-09-22 | 27.24 | 27.39 | 27.24 | 27.39 | +0.335% | 2,788 | -0.840% | |
| 2026-09-21 | 27.24 | 27.33 | 27.24 | 27.30 | +0.658% | 1,617 | -0.507% | |
| 2026-09-18 | 27.10 | 27.12 | 27.08 | 27.12 | +0.074% | 2,326 | +0.147% | |
| 2026-09-17 | 27.07 | 27.10 | 27.07 | 27.10 | -0.203% | 526 | +0.221% | |
| 2026-09-16 | 27.24 | 27.24 | 27.16 | 27.16 | -0.021% | 2,418 | +0.018% | |
| 2026-09-15 | 27.08 | 27.16 | 27.08 | 27.16 | +0.021% | 428 | -0.002% | |
| 2026-09-14 | 27.16 | 27.16 | 27.08 | 27.16 | -0.349% | 1,426 | +0.018% | |
| 2026-09-11 | 27.24 | 27.27 | 27.14 | 27.25 | +0.258% | 2,080 | -0.330% | |
| 2026-09-10 | 27.04 | 27.18 | 27.04 | 27.18 | +0.092% | 859 | -0.074% | |
| 2026-09-09 | 27.16 | 27.16 | 27.16 | 27.16 | +0.425% | 647 | +0.018% | |
| 2026-09-08 | 27.22 | 27.22 | 27.04 | 27.04 | -0.258% | 810 | +0.444% | |
| 2026-09-04 | 27.09 | 27.11 | 27.09 | 27.11 | -0.294% | 1,270 | +0.184% | |
| 2026-09-03 | 27.07 | 27.19 | 26.93 | 27.19 | +0.332% | 5,301 | -0.110% | |
| 2026-09-02 | 27.07 | 27.10 | 27.07 | 27.10 | -0.404% | 2,439 | +0.221% | |
| 2026-09-01 | 27.27 | 27.27 | 27.21 | 27.21 | -1.224% | 758 | -0.184% | Div $0.594 |
| 2026-08-31 | 27.57 | 27.59 | 27.55 | 27.55 | +0.008% | 591 | -1.405% | |
| 2026-08-28 | 27.60 | 27.60 | 27.48 | 27.55 | -0.117% | 835 | -1.398% | |
| 2026-08-27 | 27.58 | 27.58 | 27.58 | 27.58 | +0.354% | 634 | -1.514% | |
| 2026-08-26 | 27.60 | 27.60 | 27.48 | 27.48 | -0.148% | 623 | -1.164% | |
| 2026-08-25 | 27.60 | 27.60 | 27.50 | 27.52 | +0.441% | 2,352 | -1.311% | |
| 2026-08-24 | 27.40 | 27.40 | 27.38 | 27.40 | -0.076% | 2,616 | -0.876% | |
| 2026-08-21 | 27.32 | 27.42 | 27.29 | 27.42 | -0.088% | 2,566 | -0.951% | |
| 2026-08-20 | 27.55 | 27.55 | 27.33 | 27.45 | +0.183% | 1,401 | -1.038% | |
| 2026-08-19 | 27.50 | 27.50 | 27.39 | 27.39 | +0.166% | 2,015 | -0.858% | |
| 2026-08-18 | 27.60 | 27.60 | 27.30 | 27.35 | -0.746% | 6,747 | -0.693% | |
| 2026-08-17 | 27.60 | 27.60 | 27.50 | 27.56 | +0.274% | 4,368 | -1.434% | |
| 2026-08-14 | 27.55 | 27.55 | 27.48 | 27.48 | +0.109% | 996 | -1.164% | |
| 2026-08-13 | 27.60 | 27.60 | 27.45 | 27.45 | -0.543% | 543 | -1.056% | |
| 2026-08-12 | 27.44 | 27.60 | 27.44 | 27.60 | +0.579% | 1,197 | -1.594% | |
| 2026-08-11 | 27.55 | 27.55 | 27.42 | 27.44 | -0.214% | 1,748 | -1.025% | |
| 2026-08-10 | 27.60 | 27.60 | 27.50 | 27.50 | -0.380% | 1,042 | -1.236% | |
| 2026-08-07 | 27.50 | 27.61 | 27.50 | 27.61 | +0.163% | 1,358 | -1.612% | |
| 2026-08-06 | 27.60 | 27.60 | 27.50 | 27.56 | +0.036% | 2,425 | -1.451% | |
| 2026-08-05 | 27.59 | 27.59 | 27.55 | 27.55 | 0.000% | 851 | -1.416% | |
| 2026-08-04 | 27.59 | 27.59 | 27.52 | 27.55 | -0.002% | 709 | -1.416% | |
| 2026-08-03 | 27.50 | 27.55 | 27.50 | 27.55 | +0.458% | 532 | -1.418% | |
| 2026-07-31 | 27.52 | 27.55 | 27.27 | 27.43 | +0.256% | 12,417 | -0.966% | |
| 2026-07-30 | 27.38 | 27.45 | 27.25 | 27.36 | -0.201% | 2,613 | -0.713% | |
| 2026-07-29 | 27.43 | 27.43 | 27.41 | 27.41 | -0.364% | 1,170 | -0.912% | |
| 2026-07-28 | 27.60 | 27.60 | 27.51 | 27.51 | -0.285% | 3,279 | -1.272% | |
| 2026-07-27 | 27.60 | 27.60 | 27.50 | 27.59 | +0.231% | 1,881 | -1.553% | |
| 2026-07-24 | 27.52 | 27.60 | 27.52 | 27.52 | -0.080% | 1,509 | -1.326% | |
| 2026-07-23 | 27.50 | 27.55 | 27.50 | 27.55 | -0.174% | 756 | -1.405% | |
| 2026-07-22 | 27.59 | 27.59 | 27.41 | 27.59 | +0.064% | 5,555 | -1.576% | |
| 2026-07-21 | 27.41 | 27.58 | 27.41 | 27.58 | +0.372% | 4,073 | -1.513% | |
| 2026-07-20 | 27.57 | 27.58 | 27.48 | 27.48 | +0.091% | 3,356 | -1.146% | |
| 2026-07-17 | 27.42 | 27.48 | 27.42 | 27.45 | +0.146% | 3,186 | -1.056% | |
| 2026-07-16 | 27.51 | 27.59 | 27.41 | 27.41 | +0.104% | 1,838 | -0.912% | |
| 2026-07-15 | 27.41 | 27.59 | 27.38 | 27.38 | +0.078% | 3,932 | -0.809% | |
| 2026-07-14 | 27.36 | 27.41 | 27.36 | 27.36 | +0.312% | 6,242 | -0.731% | |
| 2026-07-13 | 27.37 | 27.37 | 27.25 | 27.27 | -0.092% | 1,732 | -0.422% | |
| 2026-07-10 | 27.30 | 27.30 | 27.30 | 27.30 | +0.985% | 248 | -0.513% | |
| 2026-07-09 | 27.24 | 27.30 | 26.86 | 27.03 | -0.318% | 3,614 | +0.467% | |
| 2026-07-08 | 27.00 | 27.13 | 26.85 | 27.12 | +1.006% | 4,876 | +0.147% | |
| 2026-07-07 | 27.15 | 27.15 | 26.85 | 26.85 | -1.105% | 4,710 | +1.155% | |
| 2026-07-06 | 27.30 | 27.30 | 27.08 | 27.15 | -0.074% | 3,603 | +0.037% | |
| 2026-07-02 | 27.42 | 27.42 | 27.17 | 27.17 | +0.181% | 1,437 | -0.037% | |
| 2026-07-01 | 27.36 | 27.37 | 27.06 | 27.12 | -1.055% | 6,259 | +0.145% | |
| 2026-06-30 | 27.59 | 27.59 | 27.40 | 27.41 | -0.327% | 2,622 | -0.912% | |
| 2026-06-29 | 27.59 | 27.59 | 27.39 | 27.50 | -0.290% | 3,140 | -1.236% | |
| 2026-06-26 | 27.60 | 27.60 | 27.32 | 27.58 | +0.109% | 8,019 | -1.523% | |
| 2026-06-25 | 27.34 | 27.81 | 27.05 | 27.55 | +0.768% | 62,218 | -1.416% | |
| 2026-06-24 | 27.13 | 27.36 | 27.13 | 27.34 | +1.072% | 10,867 | -0.658% | |
| 2026-06-23 | 27.10 | 27.10 | 26.99 | 27.05 | 0.000% | 29,011 | +0.407% | |
| 2026-06-22 | 26.97 | 27.24 | 26.95 | 27.05 | +1.008% | 4,643 | +0.407% | |
| 2026-06-18 | 26.89 | 26.99 | 26.66 | 26.78 | -0.075% | 8,372 | +1.419% | |
| 2026-06-17 | 26.87 | 26.87 | 26.77 | 26.80 | +0.187% | 10,639 | +1.343% | |
| 2026-06-16 | 26.75 | 26.85 | 26.70 | 26.75 | +0.187% | 14,699 | +1.533% | |
| 2026-06-15 | 26.85 | 26.85 | 26.60 | 26.70 | +0.263% | 20,189 | +1.723% | |
| 2026-06-12 | 26.70 | 26.70 | 26.63 | 26.63 | -0.449% | 14,063 | +1.990% | |
| 2026-06-11 | 26.75 | 26.75 | 26.75 | 26.75 | +0.150% | 1,110 | +1.533% | |
| 2026-06-09 | 26.66 | 26.71 | 26.66 | 26.71 | +0.206% | 1,340 | +1.685% | |
| 2026-06-08 | 26.88 | 26.88 | 26.66 | 26.66 | -0.318% | 2,215 | +1.895% | |
| 2026-06-05 | 26.85 | 26.85 | 26.64 | 26.74 | +0.075% | 5,091 | +1.571% | |
| 2026-06-04 | 26.88 | 26.88 | 26.71 | 26.72 | -0.669% | 2,361 | +1.647% | |
| 2026-06-03 | 26.85 | 26.90 | 26.85 | 26.90 | +1.052% | 1,779 | +0.967% | |
| 2026-06-02 | 26.79 | 26.80 | 26.62 | 26.62 | -0.337% | 4,725 | +2.029% | |
| 2026-06-01 | 26.80 | 26.80 | 26.61 | 26.71 | -2.349% | 4,957 | +1.685% | Div $0.594 |
| 2026-05-29 | 27.40 | 27.40 | 27.11 | 27.35 | +0.450% | 5,792 | -0.704% | |
| 2026-05-28 | 27.32 | 27.40 | 27.22 | 27.23 | -0.073% | 7,452 | -0.257% | |
| 2026-05-27 | 27.25 | 27.38 | 27.20 | 27.25 | +0.926% | 7,038 | -0.330% | |
| 2026-05-26 | 27.35 | 27.35 | 26.93 | 27.00 | +0.000% | 4,270 | +0.593% | |
| 2026-05-22 | 26.99 | 27.00 | 26.99 | 27.00 | -0.000% | 2,420 | +0.593% | |
| 2026-05-21 | 26.99 | 27.08 | 26.99 | 27.00 | +0.415% | 1,982 | +0.593% | |
| 2026-05-20 | 27.05 | 27.05 | 26.80 | 26.89 | +0.970% | 10,889 | +1.010% | |
| 2026-05-19 | 26.90 | 27.13 | 26.63 | 26.63 | -1.004% | 5,756 | +1.990% | |
| 2026-05-18 | 26.90 | 27.00 | 26.80 | 26.90 | +0.549% | 2,069 | +0.967% | |
| 2026-05-15 | 26.82 | 26.82 | 26.75 | 26.75 | -0.914% | 913 | +1.521% | |
| 2026-05-14 | 26.89 | 27.00 | 26.70 | 27.00 | -0.000% | 1,645 | +0.593% | |
| 2026-05-13 | 26.91 | 27.08 | 26.91 | 27.00 | +0.223% | 3,275 | +0.593% | |
| 2026-05-12 | 26.98 | 26.98 | 26.65 | 26.94 | -0.111% | 8,410 | +0.817% | |
| 2026-05-11 | 27.05 | 27.24 | 26.96 | 26.97 | +0.074% | 4,372 | +0.704% | |
| 2026-05-08 | 27.00 | 27.40 | 26.89 | 26.95 | -0.185% | 5,224 | +0.779% | |
| 2026-05-07 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 2,569 | +0.593% | |
| 2026-05-06 | 27.39 | 27.39 | 26.90 | 27.00 | -1.117% | 5,682 | +0.593% | |
| 2026-05-04 | 27.33 | 27.33 | 27.05 | 27.30 | +0.092% | 3,564 | -0.531% | |
| 2026-05-01 | 27.29 | 27.29 | 26.95 | 27.28 | +1.413% | 2,765 | -0.440% | |
| 2026-04-30 | 26.61 | 26.90 | 26.61 | 26.90 | +1.471% | 3,494 | +0.967% | |
| 2026-04-29 | 26.69 | 26.69 | 26.50 | 26.51 | -0.060% | 3,454 | +2.452% | |
| 2026-04-28 | 26.85 | 26.95 | 26.53 | 26.53 | -1.202% | 12,162 | +2.390% | |
| 2026-04-27 | 26.85 | 26.85 | 26.71 | 26.85 | -0.080% | 1,375 | +1.160% | |
| 2026-04-24 | 26.57 | 26.87 | 26.57 | 26.87 | +1.282% | 4,507 | +1.079% | |
| 2026-04-23 | 26.82 | 26.90 | 26.53 | 26.53 | -0.525% | 15,790 | +2.375% | |
| 2026-04-22 | 26.95 | 26.95 | 26.65 | 26.67 | -0.855% | 5,722 | +1.837% | |
| 2026-04-21 | 26.80 | 26.90 | 26.80 | 26.90 | +0.253% | 3,486 | +0.967% | |
| 2026-04-20 | 26.90 | 26.90 | 26.80 | 26.83 | -0.253% | 2,670 | +1.222% | |
| 2026-04-17 | 27.08 | 27.08 | 26.89 | 26.90 | +0.074% | 4,061 | +0.967% | |
| 2026-04-16 | 27.00 | 27.00 | 26.70 | 26.88 | -0.037% | 5,011 | +1.042% | |
| 2026-04-15 | 26.99 | 26.99 | 26.89 | 26.89 | +0.270% | 4,321 | +1.004% | |
| 2026-04-14 | 26.90 | 26.90 | 26.82 | 26.82 | -0.306% | 2,029 | +1.277% | |
| 2026-04-13 | 26.62 | 26.90 | 26.62 | 26.90 | -0.278% | 2,177 | +0.967% | |
| 2026-04-10 | 27.02 | 27.10 | 26.93 | 26.98 | -0.093% | 2,377 | +0.686% | |
| 2026-04-09 | 27.07 | 27.18 | 27.00 | 27.00 | 0.000% | 3,919 | +0.593% | |
| 2026-04-08 | 27.05 | 27.05 | 27.00 | 27.00 | 0.000% | 1,887 | +0.593% | |
| 2026-04-07 | 27.10 | 27.10 | 27.00 | 27.00 | -0.552% | 2,800 | +0.593% | |
| 2026-04-06 | 27.20 | 27.20 | 27.11 | 27.15 | -0.184% | 2,981 | +0.037% | |
| 2026-04-02 | 27.15 | 27.20 | 27.15 | 27.20 | +0.184% | 5,664 | -0.147% | |
| 2026-04-01 | 27.15 | 27.15 | 27.15 | 27.15 | +0.022% | 292 | +0.037% | |
| 2026-03-30 | 27.14 | 27.14 | 27.14 | 27.14 | +0.129% | 804 | +0.059% | |
| 2026-03-27 | 27.11 | 27.11 | 27.11 | 27.11 | -0.164% | 437 | +0.188% | |
| 2026-03-26 | 27.18 | 27.18 | 26.90 | 27.15 | -0.312% | 4,432 | +0.024% | |
| 2026-03-25 | 27.32 | 27.36 | 27.06 | 27.24 | -0.480% | 3,804 | -0.289% | |
| 2026-03-24 | 27.40 | 27.40 | 27.37 | 27.37 | +0.409% | 1,124 | -0.767% | |
| 2026-03-23 | 27.13 | 27.26 | 27.13 | 27.26 | +0.511% | 1,894 | -0.361% | |
| 2026-03-20 | 27.18 | 27.20 | 26.93 | 27.12 | +0.389% | 3,536 | +0.147% | |
| 2026-03-19 | 27.10 | 27.10 | 27.02 | 27.02 | -0.607% | 1,371 | +0.537% | |
| 2026-03-18 | 27.16 | 27.25 | 26.78 | 27.18 | +0.406% | 27,516 | -0.074% | |
| 2026-03-17 | 26.65 | 27.16 | 26.65 | 27.07 | +0.820% | 14,161 | +0.332% | |
| 2026-03-16 | 26.90 | 26.90 | 26.46 | 26.85 | +0.921% | 4,386 | +1.155% | |
| 2026-03-13 | 26.78 | 26.78 | 26.61 | 26.61 | +0.776% | 845 | +2.086% | |
| 2026-03-12 | 26.65 | 26.65 | 26.40 | 26.40 | -0.919% | 1,968 | +2.878% | |
| 2026-03-11 | 26.73 | 26.73 | 26.58 | 26.64 | -0.243% | 2,062 | +1.933% | |
| 2026-03-10 | 26.80 | 26.80 | 26.58 | 26.71 | -0.150% | 1,592 | +1.685% | |
| 2026-03-09 | 26.94 | 26.94 | 26.75 | 26.75 | -1.691% | 6,670 | +1.533% | Div $0.594 |
| 2026-03-06 | 27.18 | 27.39 | 27.12 | 27.21 | +0.074% | 9,742 | -0.184% | |
| 2026-03-05 | 27.30 | 27.30 | 26.89 | 27.19 | -0.694% | 17,084 | -0.110% | |
| 2026-03-04 | 27.35 | 27.38 | 27.35 | 27.38 | -0.073% | 1,071 | -0.803% | |
| 2026-03-03 | 27.40 | 27.40 | 27.38 | 27.40 | +0.292% | 1,048 | -0.876% | |
| 2026-03-02 | 27.31 | 27.40 | 27.31 | 27.32 | -0.219% | 7,313 | -0.586% | |
| 2026-02-27 | 27.36 | 27.38 | 27.36 | 27.38 | +0.073% | 1,060 | -0.804% | |
| 2026-02-25 | 27.22 | 27.36 | 27.22 | 27.36 | +0.074% | 846 | -0.731% | |
| 2026-02-24 | 27.15 | 27.34 | 27.10 | 27.34 | -0.000% | 2,892 | -0.658% | |
| 2026-02-23 | 27.15 | 27.34 | 27.15 | 27.34 | -0.119% | 2,259 | -0.658% | |
| 2026-02-20 | 27.35 | 27.37 | 27.35 | 27.37 | +0.076% | 1,982 | -0.776% | |
| 2026-02-19 | 27.30 | 27.35 | 27.20 | 27.35 | +0.410% | 7,606 | -0.701% | |
| 2026-02-18 | 27.24 | 27.24 | 27.22 | 27.24 | -0.074% | 1,954 | -0.293% | |
| 2026-02-17 | 27.10 | 27.26 | 27.10 | 27.26 | +0.213% | 1,821 | -0.367% | |
| 2026-02-13 | 27.16 | 27.23 | 27.10 | 27.20 | +0.007% | 936 | -0.154% | |
| 2026-02-12 | 27.20 | 27.20 | 27.20 | 27.20 | +0.037% | 644 | -0.147% | |
| 2026-02-11 | 27.22 | 27.22 | 27.19 | 27.19 | +0.332% | 487 | -0.110% | |
| 2026-02-10 | 26.93 | 27.15 | 26.90 | 27.10 | +0.777% | 5,475 | +0.221% | |
| 2026-02-09 | 26.86 | 26.93 | 26.86 | 26.89 | +0.377% | 1,712 | +1.000% | |
| 2026-02-06 | 26.93 | 26.93 | 26.77 | 26.79 | -0.483% | 4,663 | +1.381% | |
| 2026-02-05 | 26.93 | 26.93 | 26.92 | 26.92 | 0.000% | 929 | +0.892% | |
| 2026-02-04 | 26.93 | 26.93 | 26.92 | 26.92 | -0.467% | 3,778 | +0.892% | |
| 2026-02-03 | 27.03 | 27.05 | 27.00 | 27.05 | +0.155% | 2,476 | +0.420% | |
| 2026-02-02 | 27.08 | 27.08 | 27.00 | 27.00 | -0.127% | 686 | +0.575% | |
| 2026-01-30 | 27.09 | 27.09 | 27.00 | 27.04 | -0.188% | 765 | +0.448% | |
| 2026-01-29 | 27.12 | 27.12 | 27.01 | 27.09 | +0.371% | 6,377 | +0.258% | |
| 2026-01-28 | 27.11 | 27.28 | 26.99 | 26.99 | -0.406% | 6,129 | +0.630% | |
| 2026-01-27 | 27.20 | 27.26 | 26.93 | 27.10 | +0.370% | 4,090 | +0.221% | |
| 2026-01-26 | 27.10 | 27.14 | 26.92 | 27.00 | -1.124% | 8,777 | +0.593% | |
| 2026-01-23 | 27.15 | 27.31 | 27.15 | 27.31 | +0.764% | 514 | -0.538% | |
| 2026-01-22 | 27.11 | 27.11 | 27.10 | 27.10 | +0.185% | 1,245 | +0.221% | |
| 2026-01-21 | 27.15 | 27.15 | 27.05 | 27.05 | +0.074% | 3,987 | +0.407% | |
| 2026-01-20 | 27.40 | 27.40 | 26.86 | 27.03 | -0.944% | 9,152 | +0.481% | |
| 2026-01-16 | 27.25 | 27.39 | 27.15 | 27.29 | +0.046% | 6,650 | -0.467% | |
| 2026-01-15 | 27.19 | 27.27 | 27.19 | 27.27 | +0.552% | 313 | -0.422% | |
| 2026-01-14 | 27.00 | 27.13 | 27.00 | 27.13 | +0.587% | 2,479 | +0.128% | |
| 2026-01-13 | 27.12 | 27.27 | 26.91 | 26.97 | -1.831% | 13,219 | +0.716% | |
| 2026-01-12 | 27.00 | 27.47 | 26.80 | 27.47 | +1.365% | 10,159 | -1.128% | |
| 2026-01-09 | 27.08 | 27.17 | 27.08 | 27.10 | +0.083% | 3,518 | +0.221% | |
| 2026-01-08 | 26.93 | 27.12 | 26.92 | 27.08 | -1.267% | 2,041 | +0.305% | |
| 2026-01-07 | 27.47 | 27.47 | 27.14 | 27.42 | -0.226% | 7,504 | -0.966% | |
| 2026-01-06 | 27.24 | 27.49 | 27.24 | 27.49 | +0.906% | 16,746 | -1.189% | |
| 2026-01-05 | 27.24 | 27.24 | 27.18 | 27.24 | +0.331% | 2,804 | -0.294% | |
| 2026-01-02 | 27.15 | 27.15 | 27.15 | 27.15 | -0.074% | 322 | +0.037% | |
| 2025-12-31 | 27.06 | 27.35 | 27.00 | 27.17 | +0.221% | 12,047 | -0.037% | |
| 2025-12-30 | 26.90 | 27.11 | 26.86 | 27.11 | +1.270% | 5,537 | +0.184% | |
| 2025-12-29 | 26.77 | 26.77 | 26.69 | 26.77 | 0.000% | 2,597 | +1.457% | |
| 2025-12-26 | 26.69 | 26.79 | 26.64 | 26.77 | +0.450% | 1,344 | +1.457% | |
| 2025-12-24 | 26.60 | 26.65 | 26.60 | 26.65 | -0.059% | 2,138 | +1.914% | |
| 2025-12-23 | 26.53 | 26.67 | 26.53 | 26.67 | -0.091% | 5,498 | +1.854% | |
| 2025-12-22 | 26.71 | 26.74 | 26.51 | 26.69 | -0.075% | 6,011 | +1.761% | |
| 2025-12-19 | 26.76 | 26.79 | 26.71 | 26.71 | -0.186% | 1,358 | +1.684% | |
| 2025-12-18 | 26.80 | 26.80 | 26.76 | 26.76 | -0.149% | 2,012 | +1.495% | |
| 2025-12-17 | 26.80 | 26.80 | 26.79 | 26.80 | +0.037% | 803 | +1.344% | |
| 2025-12-16 | 27.02 | 27.02 | 26.79 | 26.79 | -0.335% | 3,871 | +1.381% | |
| 2025-12-15 | 26.88 | 26.88 | 26.88 | 26.88 | -0.101% | 321 | +1.042% | |
| 2025-12-12 | 26.90 | 26.91 | 26.85 | 26.91 | +0.400% | 3,144 | +0.939% | |
| 2025-12-11 | 26.83 | 26.83 | 26.80 | 26.80 | -0.112% | 2,577 | +1.343% | |
| 2025-12-10 | 26.81 | 26.83 | 26.80 | 26.83 | +0.075% | 1,231 | +1.230% | |
| 2025-12-09 | 26.74 | 26.83 | 26.74 | 26.81 | +0.347% | 19,721 | +1.305% | |
| 2025-12-08 | 26.77 | 26.77 | 26.70 | 26.72 | -0.103% | 1,354 | +1.657% | |
| 2025-12-05 | 26.79 | 26.81 | 26.75 | 26.75 | -0.093% | 3,341 | +1.552% | |
| 2025-12-04 | 26.70 | 26.77 | 26.70 | 26.77 | +0.563% | 3,107 | +1.457% | |
| 2025-12-03 | 26.75 | 26.77 | 26.62 | 26.62 | -0.523% | 1,958 | +2.029% | |
| 2025-12-02 | 26.74 | 26.77 | 26.69 | 26.76 | +0.336% | 1,908 | +1.495% | |
| 2025-12-01 | 26.90 | 26.97 | 26.60 | 26.67 | -1.549% | 14,776 | +1.836% | Div $0.594 |
| 2025-11-28 | 27.09 | 27.09 | 27.09 | 27.09 | +0.744% | 726 | +0.258% | |
| 2025-11-26 | 27.05 | 27.05 | 26.76 | 26.89 | +0.336% | 1,741 | +1.004% | |
| 2025-11-25 | 26.92 | 26.92 | 26.80 | 26.80 | +0.375% | 1,367 | +1.343% | |
| 2025-11-24 | 27.02 | 27.05 | 26.70 | 26.70 | -1.367% | 4,568 | +1.723% | |
| 2025-11-21 | 27.09 | 27.09 | 26.85 | 27.07 | +0.185% | 4,645 | +0.332% | |
| 2025-11-20 | 27.09 | 27.09 | 27.00 | 27.02 | -0.111% | 3,228 | +0.518% | |
| 2025-11-19 | 27.02 | 27.08 | 27.02 | 27.05 | +0.632% | 1,955 | +0.407% | |
| 2025-11-18 | 27.01 | 27.01 | 26.88 | 26.88 | -0.408% | 3,857 | +1.042% | |
| 2025-11-17 | 27.00 | 27.00 | 26.95 | 26.99 | +0.335% | 3,570 | +0.630% | |
| 2025-11-14 | 26.88 | 26.90 | 26.85 | 26.90 | +0.186% | 4,919 | +0.967% | |
| 2025-11-13 | 26.77 | 26.85 | 26.77 | 26.85 | +0.056% | 4,504 | +1.155% | |
| 2025-11-12 | 26.57 | 26.84 | 26.57 | 26.84 | +1.264% | 2,576 | +1.211% | |
| 2025-11-11 | 26.64 | 26.69 | 26.50 | 26.50 | +0.038% | 10,382 | +2.491% | |
| 2025-11-10 | 26.61 | 26.61 | 26.45 | 26.49 | -0.038% | 7,367 | +2.529% | |
| 2025-11-07 | 26.39 | 26.50 | 26.31 | 26.50 | +0.760% | 2,755 | +2.491% | |
| 2025-11-06 | 26.61 | 26.61 | 26.30 | 26.30 | -1.239% | 20,884 | +3.270% | |
| 2025-11-05 | 26.66 | 26.84 | 26.57 | 26.63 | -0.449% | 9,496 | +1.990% | |
| 2025-11-04 | 27.00 | 27.00 | 26.75 | 26.75 | -0.834% | 3,035 | +1.533% | |
| 2025-11-03 | 27.16 | 27.16 | 26.98 | 26.98 | +0.279% | 1,474 | +0.686% | |
| 2025-10-31 | 26.98 | 26.98 | 26.90 | 26.90 | -0.370% | 732 | +0.967% | |
| 2025-10-30 | 27.20 | 27.20 | 26.87 | 27.00 | 0.000% | 2,762 | +0.593% | |
| 2025-10-29 | 27.12 | 27.25 | 27.00 | 27.00 | 0.000% | 4,358 | +0.593% | |
| 2025-10-28 | 27.07 | 27.07 | 26.86 | 27.00 | -0.129% | 4,597 | +0.593% | |
| 2025-10-27 | 27.02 | 27.04 | 26.86 | 27.04 | +0.689% | 3,688 | +0.462% | |
| 2025-10-24 | 26.99 | 27.10 | 26.76 | 26.85 | +1.054% | 2,172 | +1.155% | |
| 2025-10-23 | 26.52 | 26.57 | 26.52 | 26.57 | -1.955% | 453 | +2.221% | |
| 2025-10-22 | 27.00 | 27.10 | 26.98 | 27.10 | -0.514% | 1,261 | +0.222% | |
| 2025-10-21 | 27.20 | 27.24 | 27.20 | 27.24 | +1.095% | 1,135 | -0.294% | |
| 2025-10-20 | 26.95 | 26.95 | 26.95 | 26.95 | 0.000% | 373 | +0.798% | |
| 2025-10-17 | 26.65 | 26.95 | 26.64 | 26.95 | +0.056% | 1,359 | +0.798% | |
| 2025-10-16 | 26.93 | 26.93 | 26.93 | 26.93 | +0.074% | 659 | +0.854% | |
| 2025-10-15 | 26.86 | 27.00 | 26.86 | 26.91 | +0.298% | 3,223 | +0.929% | |
| 2025-10-14 | 26.83 | 26.83 | 26.83 | 26.83 | -0.335% | 559 | +1.230% | |
| 2025-10-13 | 26.95 | 27.09 | 26.92 | 26.92 | -0.044% | 1,691 | +0.891% | |
| 2025-10-09 | 26.93 | 26.93 | 26.93 | 26.93 | -0.399% | 272 | +0.847% | |
| 2025-10-08 | 26.96 | 27.04 | 26.96 | 27.04 | +0.558% | 1,122 | +0.444% | |
| 2025-10-07 | 26.76 | 26.98 | 26.76 | 26.89 | +1.242% | 2,700 | +1.004% | |
| 2025-10-06 | 26.44 | 26.57 | 26.44 | 26.56 | +0.226% | 2,215 | +2.259% | |
| 2025-10-03 | 26.44 | 26.71 | 26.44 | 26.50 | -1.376% | 638 | +2.490% | |
| 2025-10-02 | 26.72 | 26.87 | 26.68 | 26.87 | +0.037% | 2,236 | +1.080% | |
| 2025-10-01 | 26.91 | 26.91 | 26.67 | 26.86 | +0.299% | 1,070 | +1.117% | |
| 2025-09-30 | 26.39 | 26.98 | 26.39 | 26.78 | +1.209% | 3,014 | +1.419% | |
| 2025-09-26 | 26.78 | 26.78 | 26.46 | 26.46 | -0.773% | 435 | +2.646% | |
| 2025-09-25 | 26.69 | 26.78 | 26.63 | 26.67 | +0.817% | 1,403 | +1.853% | |
| 2025-09-24 | 26.41 | 26.66 | 26.41 | 26.45 | -0.414% | 2,230 | +2.684% | |
| 2025-09-23 | 26.55 | 26.80 | 26.55 | 26.56 | -0.599% | 577 | +2.259% | |
| 2025-09-22 | 26.50 | 26.72 | 26.50 | 26.72 | +0.665% | 2,568 | +1.647% | |
| 2025-09-19 | 26.68 | 26.68 | 26.37 | 26.54 | +0.293% | 2,683 | +2.323% | |
| 2025-09-18 | 26.72 | 26.89 | 26.46 | 26.47 | -0.504% | 2,179 | +2.622% | |
| 2025-09-17 | 26.48 | 26.75 | 26.48 | 26.60 | +0.872% | 8,366 | +2.105% | |
| 2025-09-16 | 26.49 | 26.77 | 26.37 | 26.37 | -1.328% | 5,382 | +2.996% | |
| 2025-09-15 | 26.60 | 26.93 | 26.52 | 26.73 | +1.026% | 5,476 | +1.628% | |
| 2025-09-12 | 26.44 | 26.50 | 26.44 | 26.45 | -0.175% | 671 | +2.671% | |
| 2025-09-11 | 26.50 | 26.50 | 26.40 | 26.50 | +0.303% | 5,488 | +2.491% | |
| 2025-09-10 | 26.42 | 26.42 | 26.42 | 26.42 | +0.076% | 648 | +2.801% | |
| 2025-09-09 | 26.45 | 26.46 | 26.37 | 26.40 | -0.000% | 4,368 | +2.879% | |
| 2025-09-08 | 26.63 | 26.76 | 26.35 | 26.40 | -0.377% | 4,676 | +2.879% | |
| 2025-09-05 | 26.40 | 26.50 | 26.34 | 26.50 | +0.569% | 2,100 | +2.491% | |
| 2025-09-04 | 26.43 | 26.49 | 26.31 | 26.35 | -0.566% | 5,825 | +3.074% | |
| 2025-09-03 | 26.50 | 26.59 | 26.34 | 26.50 | -0.338% | 4,181 | +2.491% | |
| 2025-09-02 | 26.59 | 26.59 | 26.48 | 26.59 | +0.151% | 809 | +2.144% | |
| 2025-08-29 | 26.55 | 26.55 | 26.55 | 26.55 | -0.188% | 704 | +2.298% | |
| 2025-08-27 | 26.51 | 26.60 | 26.51 | 26.60 | +0.377% | 544 | +2.105% | |
| 2025-08-26 | 26.63 | 26.63 | 26.50 | 26.50 | -0.488% | 404 | +2.491% | |
| 2025-08-25 | 26.52 | 26.76 | 26.50 | 26.63 | -0.393% | 1,587 | +1.990% | |
| 2025-08-22 | 26.82 | 26.89 | 26.73 | 26.73 | +0.225% | 2,702 | +1.590% | |
| 2025-08-21 | 26.79 | 26.79 | 26.68 | 26.68 | +0.282% | 562 | +1.818% | |
| 2025-08-20 | 26.47 | 26.68 | 26.47 | 26.60 | +0.038% | 2,649 | +2.105% | |
| 2025-08-19 | 26.41 | 26.65 | 26.41 | 26.59 | +0.491% | 1,494 | +2.144% | |
| 2025-08-18 | 26.56 | 26.57 | 26.46 | 26.46 | +0.038% | 6,100 | +2.646% | |
| 2025-08-15 | 26.41 | 26.56 | 26.41 | 26.45 | +0.095% | 2,026 | +2.684% | |
| 2025-08-14 | 26.55 | 26.55 | 26.43 | 26.43 | -0.307% | 3,886 | +2.781% | |
| 2025-08-13 | 26.52 | 26.52 | 26.38 | 26.51 | +1.479% | 3,079 | +2.465% | |
| 2025-08-12 | 26.25 | 26.33 | 26.06 | 26.12 | -1.434% | 14,934 | +3.981% | |
| 2025-08-11 | 26.60 | 26.70 | 26.50 | 26.50 | -1.193% | 12,566 | +2.491% | |
| 2025-08-08 | 26.56 | 26.85 | 26.56 | 26.82 | -0.073% | 14,907 | +1.268% | Div $0.594 |
| 2025-08-07 | 26.66 | 26.84 | 26.66 | 26.84 | +0.711% | 7,383 | +1.194% | |
| 2025-08-06 | 26.75 | 26.75 | 26.61 | 26.65 | -0.338% | 6,320 | +1.914% | |
| 2025-08-05 | 26.69 | 26.74 | 26.69 | 26.74 | +0.246% | 1,046 | +1.569% | |
| 2025-08-04 | 26.73 | 26.73 | 26.68 | 26.68 | -0.243% | 717 | +1.818% | |
| 2025-08-01 | 26.75 | 26.75 | 26.73 | 26.74 | -0.037% | 1,803 | +1.571% | |
| 2025-07-31 | 26.74 | 26.75 | 26.63 | 26.75 | +0.356% | 2,431 | +1.533% | |
| 2025-07-30 | 26.75 | 26.75 | 26.52 | 26.66 | +0.358% | 1,454 | +1.895% | |
| 2025-07-29 | 26.60 | 26.60 | 26.56 | 26.56 | -0.378% | 1,699 | +2.259% | |
| 2025-07-28 | 26.60 | 26.66 | 26.60 | 26.66 | -0.281% | 1,333 | +1.873% | |
| 2025-07-25 | 26.89 | 26.93 | 26.63 | 26.74 | -0.053% | 5,757 | +1.586% | |
| 2025-07-24 | 26.72 | 26.82 | 26.72 | 26.75 | +0.281% | 3,892 | +1.533% | |
| 2025-07-23 | 26.70 | 26.74 | 26.60 | 26.68 | -0.249% | 1,424 | +1.818% | |
| 2025-07-22 | 26.74 | 26.74 | 26.74 | 26.74 | +0.325% | 1,060 | +1.565% | |
| 2025-07-21 | 26.66 | 26.66 | 26.66 | 26.66 | -0.318% | 1,014 | +1.895% | |
| 2025-07-17 | 26.56 | 26.74 | 26.56 | 26.74 | +0.925% | 3,354 | +1.571% | |
| 2025-07-16 | 26.48 | 26.50 | 26.45 | 26.50 | -0.245% | 1,558 | +2.510% | |
| 2025-07-15 | 26.50 | 26.56 | 26.24 | 26.56 | -0.338% | 1,612 | +2.259% | |
| 2025-07-14 | 26.58 | 26.65 | 26.58 | 26.65 | +0.339% | 848 | +1.914% | |
| 2025-07-11 | 26.56 | 26.56 | 26.56 | 26.56 | 0.000% | 1,655 | +2.259% | |
| 2025-07-10 | 26.50 | 26.56 | 26.50 | 26.56 | -0.356% | 1,212 | +2.259% | |
| 2025-07-09 | 26.66 | 26.66 | 26.66 | 26.66 | +0.056% | 508 | +1.895% | |
| 2025-07-07 | 26.70 | 26.75 | 26.64 | 26.64 | -0.411% | 1,742 | +1.952% | |
| 2025-07-03 | 26.75 | 26.75 | 26.75 | 26.75 | 0.000% | 216 | +1.533% | |
| 2025-07-02 | 26.60 | 26.75 | 26.60 | 26.75 | 0.000% | 763 | +1.533% | |
| 2025-07-01 | 26.65 | 26.93 | 26.65 | 26.75 | -0.298% | 2,593 | +1.533% | |
| 2025-06-30 | 26.82 | 26.84 | 26.77 | 26.83 | +0.487% | 1,291 | +1.230% | |
| 2025-06-27 | 26.70 | 26.70 | 26.70 | 26.70 | +0.067% | 274 | +1.722% | |
| 2025-06-26 | 26.81 | 26.81 | 26.65 | 26.68 | +0.120% | 497 | +1.791% | |
| 2025-06-25 | 26.80 | 26.85 | 26.65 | 26.65 | -1.003% | 957 | +1.914% | |
| 2025-06-24 | 26.65 | 26.92 | 26.57 | 26.92 | -0.037% | 4,969 | +0.892% | |
| 2025-06-23 | 26.70 | 26.97 | 26.59 | 26.93 | +1.393% | 3,929 | +0.854% | |
| 2025-06-20 | 26.70 | 26.70 | 26.56 | 26.56 | -1.593% | 2,768 | +2.259% | |
| 2025-06-18 | 26.99 | 26.99 | 26.99 | 26.99 | +1.657% | 262 | +0.630% | |
| 2025-06-17 | 26.55 | 26.55 | 26.55 | 26.55 | 0.000% | 111 | +2.298% | |
| 2025-06-16 | 26.72 | 26.72 | 26.55 | 26.55 | -0.290% | 1,445 | +2.298% | |
| 2025-06-12 | 26.94 | 26.94 | 26.54 | 26.63 | +0.196% | 1,024 | +2.001% | |
| 2025-06-11 | 26.57 | 26.57 | 26.57 | 26.57 | -0.356% | 325 | +2.201% | |
| 2025-06-10 | 26.62 | 26.98 | 26.50 | 26.67 | +0.642% | 3,236 | +1.837% | |
| 2025-06-09 | 26.75 | 26.90 | 26.28 | 26.50 | +0.558% | 3,837 | +2.491% | |
| 2025-06-06 | 26.85 | 26.85 | 26.35 | 26.35 | -0.064% | 1,144 | +3.062% | |
| 2025-06-05 | 26.60 | 26.64 | 26.24 | 26.37 | -1.347% | 5,673 | +2.996% | |
| 2025-06-04 | 26.57 | 26.73 | 26.57 | 26.73 | +0.112% | 1,163 | +1.609% | |
| 2025-06-03 | 26.86 | 26.86 | 26.54 | 26.70 | -0.725% | 4,009 | +1.723% | |
| 2025-06-02 | 26.73 | 26.89 | 26.70 | 26.89 | +0.919% | 1,444 | +0.985% | |
| 2025-05-30 | 26.73 | 27.01 | 26.59 | 26.65 | +0.377% | 20,765 | +1.914% | |
| 2025-05-29 | 26.98 | 26.98 | 26.55 | 26.55 | -0.562% | 19,421 | +2.298% | |
| 2025-05-28 | 26.25 | 26.89 | 25.69 | 26.70 | +0.945% | 37,227 | +1.723% | |
| 2025-05-27 | 26.38 | 26.55 | 26.18 | 26.45 | +1.283% | 16,451 | +2.684% | |
| 2025-05-23 | 25.60 | 26.11 | 25.60 | 26.11 | +2.052% | 8,320 | +4.002% | |
| 2025-05-22 | 25.78 | 26.16 | 25.51 | 25.59 | -2.403% | 18,969 | +6.135% | |
| 2025-05-21 | 25.81 | 26.22 | 25.80 | 26.22 | +0.846% | 4,837 | +3.585% | |
| 2025-05-20 | 25.58 | 26.55 | 25.55 | 26.00 | +0.961% | 14,992 | +4.462% | |
| 2025-05-19 | 25.55 | 25.77 | 25.55 | 25.75 | -0.223% | 2,108 | +5.466% | |
| 2025-05-16 | 25.60 | 25.81 | 25.60 | 25.81 | -0.424% | 3,031 | +5.231% | |
| 2025-05-15 | 26.09 | 26.13 | 25.92 | 25.92 | -0.538% | 6,111 | +4.784% | |
| 2025-05-14 | 26.31 | 26.60 | 25.85 | 26.06 | -1.993% | 7,949 | +4.221% | |
| 2025-05-13 | 26.23 | 26.60 | 25.54 | 26.59 | -0.038% | 4,634 | +2.144% | |
| 2025-05-12 | 26.00 | 26.65 | 26.00 | 26.60 | -0.226% | 5,453 | +2.105% | Div $0.594 |
| 2025-05-09 | 26.37 | 26.86 | 26.36 | 26.66 | +0.911% | 6,524 | +1.874% | |
| 2025-05-08 | 26.46 | 26.50 | 26.26 | 26.42 | -0.303% | 2,719 | +2.802% | |
| 2025-05-07 | 26.47 | 26.50 | 26.27 | 26.50 | +1.884% | 2,850 | +2.491% | |
| 2025-05-06 | 26.46 | 26.47 | 26.01 | 26.01 | -1.738% | 1,601 | +4.421% | |
| 2025-05-05 | 26.02 | 26.47 | 25.93 | 26.47 | +1.262% | 10,257 | +2.607% | |
| 2025-05-02 | 25.64 | 26.16 | 25.63 | 26.14 | +2.550% | 13,053 | +3.902% | |
| 2025-05-01 | 25.65 | 25.65 | 25.43 | 25.49 | -0.157% | 6,973 | +6.552% | |
| 2025-04-30 | 25.53 | 25.53 | 25.53 | 25.53 | -0.078% | 384 | +6.385% | |
| 2025-04-29 | 25.46 | 25.57 | 25.40 | 25.55 | +0.020% | 3,698 | +6.301% | |
| 2025-04-28 | 25.59 | 25.65 | 25.43 | 25.55 | -0.409% | 2,474 | +6.322% | |
| 2025-04-25 | 25.65 | 25.65 | 25.65 | 25.65 | -0.053% | 382 | +5.887% | |
| 2025-04-24 | 25.66 | 25.66 | 25.45 | 25.66 | +0.279% | 1,215 | +5.831% | |
| 2025-04-23 | 25.65 | 25.68 | 25.55 | 25.59 | -0.305% | 7,888 | +6.127% | |
| 2025-04-22 | 25.66 | 25.69 | 25.66 | 25.67 | +0.490% | 1,212 | +5.804% | |
| 2025-04-21 | 25.64 | 25.74 | 25.55 | 25.55 | 0.000% | 1,418 | +6.322% | |
| 2025-04-17 | 25.41 | 25.55 | 25.41 | 25.55 | +0.176% | 1,460 | +6.322% | |
| 2025-04-16 | 25.69 | 25.69 | 25.40 | 25.50 | -0.736% | 4,351 | +6.510% | |
| 2025-04-15 | 25.11 | 25.75 | 25.11 | 25.69 | +0.623% | 3,914 | +5.726% | |
| 2025-04-14 | 25.17 | 25.59 | 25.00 | 25.53 | +0.591% | 7,286 | +6.385% | |
| 2025-04-11 | 25.18 | 25.59 | 25.18 | 25.38 | +0.178% | 2,449 | +7.013% | |
| 2025-04-10 | 25.17 | 25.67 | 25.17 | 25.34 | +0.856% | 3,076 | +7.203% | |
| 2025-04-09 | 25.25 | 25.69 | 25.03 | 25.12 | -1.664% | 13,779 | +8.121% | |
| 2025-04-08 | 25.38 | 25.97 | 25.38 | 25.55 | +2.180% | 3,381 | +6.322% | |
| 2025-04-07 | 25.26 | 25.40 | 24.60 | 25.00 | -1.574% | 13,249 | +8.640% | |
| 2025-04-04 | 25.55 | 25.62 | 25.35 | 25.40 | -1.167% | 13,491 | +6.929% | |
| 2025-04-03 | 25.83 | 25.92 | 25.65 | 25.70 | -0.580% | 6,021 | +5.681% | |
| 2025-04-02 | 25.83 | 25.90 | 25.83 | 25.85 | -0.270% | 844 | +5.068% | |
| 2025-04-01 | 25.93 | 25.98 | 25.81 | 25.92 | +0.097% | 4,812 | +4.784% | |
| 2025-03-31 | 25.94 | 25.95 | 25.89 | 25.89 | 0.000% | 690 | +4.885% |