HERZ
Herzfeld Credit Income Fund, Inc. Common Stock
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,993
HERZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.52 | 15.52 | 15.14 | 15.28 | -1.196% | 3,995 | 0.000% | |
| 2026-10-01 | 15.25 | 15.94 | 15.25 | 15.46 | +2.860% | 14,052 | -1.196% | |
| 2026-09-30 | 15.26 | 15.95 | 15.03 | 15.03 | -2.084% | 2,268 | +1.629% | |
| 2026-09-29 | 15.41 | 15.61 | 15.35 | 15.35 | -0.325% | 6,857 | -0.489% | |
| 2026-09-28 | 15.32 | 15.47 | 14.97 | 15.40 | -0.901% | 18,870 | -0.812% | |
| 2026-09-25 | 15.66 | 15.96 | 15.52 | 15.54 | -0.172% | 73,249 | -1.705% | |
| 2026-09-24 | 15.70 | 15.88 | 15.57 | 15.57 | -0.848% | 3,618 | -1.875% | |
| 2026-09-23 | 15.77 | 15.99 | 15.65 | 15.70 | -0.475% | 15,628 | -2.707% | |
| 2026-09-22 | 15.82 | 15.97 | 15.75 | 15.78 | +0.159% | 22,318 | -3.170% | |
| 2026-09-21 | 15.63 | 15.85 | 15.63 | 15.75 | +0.703% | 12,793 | -3.016% | |
| 2026-09-18 | 15.70 | 15.97 | 15.64 | 15.64 | -2.250% | 12,084 | -2.334% | |
| 2026-09-17 | 15.78 | 16.24 | 15.78 | 16.00 | +1.266% | 8,187 | -4.531% | |
| 2026-09-16 | 15.71 | 16.07 | 15.64 | 15.80 | -2.769% | 20,479 | -3.323% | Div $0.170 |
| 2026-09-15 | 16.03 | 16.27 | 15.80 | 16.25 | -0.246% | 40,414 | -5.999% | |
| 2026-09-14 | 16.25 | 16.29 | 16.20 | 16.29 | +1.023% | 1,961 | -6.231% | |
| 2026-09-11 | 16.31 | 16.31 | 15.91 | 16.13 | -0.524% | 14,262 | -5.271% | |
| 2026-09-10 | 16.04 | 16.31 | 15.77 | 16.21 | -0.123% | 1,168 | -5.768% | |
| 2026-09-09 | 16.11 | 16.46 | 15.77 | 16.23 | +2.527% | 62,694 | -5.884% | |
| 2026-09-08 | 16.00 | 16.79 | 15.77 | 15.83 | -2.254% | 315,726 | -3.506% | |
| 2026-09-04 | 16.08 | 16.85 | 15.93 | 16.20 | +1.632% | 21,822 | -5.681% | |
| 2026-09-03 | 16.05 | 16.08 | 15.94 | 15.94 | -0.963% | 1,990 | -4.142% | |
| 2026-09-02 | 16.00 | 16.15 | 15.78 | 16.09 | -0.679% | 11,669 | -5.065% | |
| 2026-09-01 | 15.98 | 16.21 | 15.87 | 16.20 | +1.408% | 5,780 | -5.710% | |
| 2026-08-31 | 15.85 | 16.05 | 15.78 | 15.97 | -0.838% | 10,183 | -4.382% | |
| 2026-08-28 | 15.99 | 16.43 | 15.77 | 16.11 | +0.750% | 9,443 | -5.183% | |
| 2026-08-27 | 16.01 | 16.21 | 15.82 | 15.99 | +0.702% | 9,547 | -4.472% | |
| 2026-08-26 | 16.05 | 16.05 | 15.88 | 15.88 | -0.260% | 2,041 | -3.801% | |
| 2026-08-25 | 16.09 | 16.09 | 15.92 | 15.92 | +0.126% | 3,243 | -4.052% | |
| 2026-08-24 | 16.00 | 16.15 | 15.85 | 15.90 | +0.126% | 9,736 | -3.931% | |
| 2026-08-21 | 15.87 | 16.02 | 15.85 | 15.88 | +0.634% | 5,609 | -3.810% | |
| 2026-08-20 | 16.00 | 16.03 | 15.77 | 15.78 | -1.375% | 25,350 | -3.200% | |
| 2026-08-19 | 16.43 | 16.45 | 15.80 | 16.00 | +0.503% | 31,381 | -4.531% | |
| 2026-08-18 | 15.75 | 16.49 | 15.75 | 15.92 | -2.031% | 27,840 | -4.052% | |
| 2026-08-17 | 16.13 | 16.25 | 15.97 | 16.25 | -0.184% | 2,274 | -6.000% | Div $0.170 |
| 2026-08-14 | 16.59 | 16.63 | 16.11 | 16.28 | -1.928% | 56,910 | -6.173% | |
| 2026-08-13 | 16.23 | 16.63 | 16.16 | 16.60 | +2.469% | 115,110 | -7.982% | |
| 2026-08-12 | 16.90 | 16.90 | 16.18 | 16.20 | -0.491% | 2,650 | -5.710% | |
| 2026-08-11 | 16.10 | 16.41 | 16.10 | 16.28 | +0.993% | 2,625 | -6.173% | |
| 2026-08-10 | 16.04 | 16.45 | 15.68 | 16.12 | +2.155% | 148,528 | -5.242% | |
| 2026-08-07 | 15.97 | 16.05 | 15.76 | 15.78 | +0.063% | 12,751 | -3.200% | |
| 2026-08-06 | 15.84 | 16.30 | 15.77 | 15.77 | -0.410% | 9,604 | -3.139% | |
| 2026-08-05 | 16.12 | 16.12 | 15.84 | 15.84 | -1.559% | 1,819 | -3.536% | |
| 2026-08-04 | 16.50 | 16.50 | 15.60 | 16.09 | +2.067% | 4,718 | -5.040% | |
| 2026-08-03 | 15.63 | 16.25 | 15.55 | 15.76 | -2.354% | 2,021 | -3.077% | |
| 2026-07-31 | 15.74 | 16.48 | 15.73 | 16.14 | +5.370% | 3,019 | -5.359% | |
| 2026-07-30 | 15.58 | 15.87 | 15.32 | 15.32 | -1.495% | 3,480 | -0.277% | |
| 2026-07-29 | 15.77 | 15.88 | 15.26 | 15.55 | -1.527% | 7,860 | -1.768% | |
| 2026-07-28 | 16.21 | 16.25 | 15.79 | 15.79 | -2.823% | 4,426 | -3.269% | |
| 2026-07-27 | 16.05 | 16.29 | 16.05 | 16.25 | -1.306% | 2,236 | -6.000% | |
| 2026-07-24 | 16.08 | 16.46 | 16.03 | 16.46 | +2.650% | 1,468 | -7.227% | |
| 2026-07-23 | 16.52 | 16.52 | 16.04 | 16.04 | -4.096% | 2,311 | -4.769% | |
| 2026-07-22 | 16.50 | 16.94 | 16.50 | 16.73 | +0.150% | 12,144 | -8.670% | |
| 2026-07-21 | 16.50 | 16.70 | 16.50 | 16.70 | +0.845% | 1,760 | -8.533% | |
| 2026-07-20 | 16.75 | 16.75 | 16.50 | 16.56 | -1.134% | 2,015 | -7.760% | |
| 2026-07-17 | 16.60 | 16.75 | 16.48 | 16.75 | -1.034% | 3,377 | -8.806% | Div $0.170 |
| 2026-07-16 | 17.26 | 17.29 | 16.57 | 16.93 | +0.267% | 17,380 | -9.749% | |
| 2026-07-15 | 17.06 | 17.35 | 16.85 | 16.88 | -0.997% | 175,640 | -9.508% | |
| 2026-07-14 | 17.16 | 17.20 | 17.00 | 17.05 | +0.235% | 11,217 | -10.411% | |
| 2026-07-13 | 17.34 | 17.35 | 17.01 | 17.01 | -0.117% | 6,830 | -10.200% | |
| 2026-07-10 | 17.01 | 17.63 | 16.72 | 17.03 | +0.710% | 21,153 | -10.305% | |
| 2026-07-09 | 17.44 | 17.49 | 16.55 | 16.91 | 0.000% | 30,158 | -9.669% | |
| 2026-07-08 | 17.59 | 17.80 | 16.26 | 16.91 | +0.565% | 74,887 | -9.669% | |
| 2026-07-07 | 17.21 | 17.92 | 16.82 | 16.82 | -3.473% | 132,281 | -9.158% | |
| 2026-07-06 | 17.03 | 17.60 | 16.64 | 17.42 | +3.629% | 60,972 | -12.313% | |
| 2026-07-02 | 16.78 | 17.47 | 16.53 | 16.81 | -1.638% | 41,946 | -9.131% | |
| 2026-07-01 | 16.81 | 17.20 | 16.62 | 17.09 | -0.640% | 2,633 | -10.620% | |
| 2026-06-30 | 16.36 | 17.20 | 16.36 | 17.20 | +3.739% | 2,136 | -11.192% | |
| 2026-06-29 | 16.93 | 16.93 | 16.57 | 16.58 | +0.030% | 8,042 | -7.871% | |
| 2026-06-26 | 16.13 | 16.57 | 16.13 | 16.57 | +2.823% | 2,649 | -7.843% | |
| 2026-06-25 | 16.21 | 16.95 | 16.12 | 16.12 | -2.184% | 8,908 | -5.242% | |
| 2026-06-24 | 16.26 | 17.00 | 15.95 | 16.48 | -0.242% | 196,039 | -7.312% | |
| 2026-06-23 | 16.37 | 16.52 | 16.32 | 16.52 | -0.542% | 2,826 | -7.536% | |
| 2026-06-22 | 17.02 | 17.02 | 16.01 | 16.61 | -1.307% | 8,620 | -8.037% | |
| 2026-06-18 | 16.65 | 16.86 | 16.65 | 16.83 | +1.508% | 3,526 | -9.239% | |
| 2026-06-17 | 16.58 | 16.58 | 16.58 | 16.58 | +2.346% | 545 | -7.871% | |
| 2026-06-16 | 16.43 | 16.97 | 16.02 | 16.20 | -2.761% | 31,276 | -5.710% | Div $0.170 |
| 2026-06-15 | 16.97 | 17.04 | 16.66 | 16.66 | +0.241% | 2,691 | -8.313% | |
| 2026-06-12 | 16.71 | 17.30 | 16.62 | 16.62 | -0.776% | 20,058 | -8.093% | |
| 2026-06-11 | 16.75 | 16.96 | 16.75 | 16.75 | -1.092% | 3,127 | -8.806% | |
| 2026-06-10 | 16.70 | 17.13 | 16.70 | 16.93 | +0.684% | 2,002 | -9.802% | |
| 2026-06-09 | 17.28 | 17.45 | 16.40 | 16.82 | -2.661% | 67,338 | -9.185% | |
| 2026-06-08 | 17.05 | 17.60 | 17.01 | 17.28 | -3.302% | 17,612 | -11.602% | |
| 2026-06-05 | 17.34 | 17.88 | 17.03 | 17.87 | -0.112% | 42,908 | -14.522% | |
| 2026-06-04 | 17.69 | 18.70 | 17.01 | 17.89 | +1.131% | 2,683 | -14.617% | |
| 2026-06-03 | 18.54 | 18.73 | 17.68 | 17.69 | -1.722% | 24,420 | -13.652% | |
| 2026-06-02 | 17.68 | 18.61 | 17.50 | 18.00 | -1.099% | 10,853 | -15.139% | |
| 2026-06-01 | 17.81 | 18.20 | 17.49 | 18.20 | +1.252% | 3,779 | -16.071% | |
| 2026-05-29 | 18.45 | 18.45 | 17.88 | 17.98 | -4.133% | 4,741 | -15.021% | |
| 2026-05-28 | 18.73 | 18.75 | 18.50 | 18.75 | +1.709% | 4,112 | -18.533% | |
| 2026-05-27 | 18.28 | 18.75 | 18.12 | 18.43 | -1.680% | 5,226 | -17.141% | |
| 2026-05-26 | 18.50 | 18.75 | 17.50 | 18.75 | -1.212% | 3,474 | -18.533% | |
| 2026-05-22 | 17.53 | 18.98 | 17.50 | 18.98 | +7.719% | 7,258 | -19.521% | |
| 2026-05-21 | 17.76 | 17.89 | 17.41 | 17.62 | -1.537% | 3,016 | -13.309% | |
| 2026-05-20 | 17.99 | 18.00 | 17.76 | 17.89 | -1.891% | 2,695 | -14.641% | |
| 2026-05-18 | 18.12 | 18.60 | 17.76 | 18.24 | -0.055% | 5,638 | -16.255% | |
| 2026-05-15 | 18.80 | 18.80 | 18.04 | 18.25 | -1.617% | 3,166 | -16.301% | Div $0.170 |
| 2026-05-14 | 17.75 | 18.55 | 17.75 | 18.55 | +1.311% | 5,495 | -17.655% | |
| 2026-05-13 | 17.56 | 18.55 | 17.50 | 18.31 | +4.390% | 5,912 | -16.576% | |
| 2026-05-12 | 17.79 | 17.79 | 17.50 | 17.54 | -3.281% | 7,238 | -12.913% | |
| 2026-05-11 | 17.77 | 18.85 | 17.50 | 18.14 | +2.168% | 3,810 | -15.771% | |
| 2026-05-08 | 17.25 | 18.18 | 17.25 | 17.75 | -3.793% | 2,826 | -13.944% | |
| 2026-05-07 | 17.63 | 18.45 | 17.00 | 18.45 | +2.500% | 7,397 | -17.209% | |
| 2026-05-06 | 18.20 | 18.25 | 18.00 | 18.00 | +3.152% | 7,039 | -15.139% | |
| 2026-05-05 | 17.45 | 17.45 | 17.45 | 17.45 | -2.514% | 1,819 | -12.464% | |
| 2026-05-04 | 18.25 | 18.25 | 17.00 | 17.90 | +5.170% | 6,667 | -14.665% | |
| 2026-05-01 | 17.96 | 17.96 | 17.00 | 17.02 | -1.190% | 1,346 | -10.253% | |
| 2026-04-30 | 16.84 | 17.59 | 16.84 | 17.23 | +2.346% | 2,574 | -11.321% | |
| 2026-04-29 | 17.52 | 17.52 | 16.83 | 16.83 | -3.828% | 1,075 | -9.240% | |
| 2026-04-28 | 16.77 | 17.80 | 16.77 | 17.50 | +2.941% | 7,050 | -12.714% | |
| 2026-04-27 | 16.96 | 17.42 | 16.83 | 17.00 | +2.041% | 10,213 | -10.147% | |
| 2026-04-24 | 17.01 | 17.22 | 16.60 | 16.66 | -3.894% | 7,775 | -8.313% | Div $0.170 |
| 2026-04-23 | 17.24 | 17.41 | 16.72 | 17.34 | +0.028% | 2,123 | -11.883% | |
| 2026-04-22 | 17.20 | 17.56 | 16.01 | 17.33 | -1.701% | 1,991 | -11.859% | |
| 2026-04-21 | 17.43 | 17.63 | 17.20 | 17.63 | -0.113% | 3,720 | -13.358% | |
| 2026-04-20 | 17.12 | 17.65 | 17.12 | 17.65 | +3.216% | 13,789 | -13.456% | |
| 2026-04-17 | 16.95 | 17.40 | 16.66 | 17.10 | +2.457% | 9,903 | -10.673% | |
| 2026-04-16 | 16.18 | 16.70 | 15.96 | 16.69 | +4.607% | 19,168 | -8.478% | |
| 2026-04-15 | 16.04 | 16.20 | 15.70 | 15.96 | +1.624% | 11,675 | -4.262% | |
| 2026-04-14 | 16.05 | 16.05 | 15.70 | 15.70 | -2.242% | 1,671 | -2.707% | |
| 2026-04-13 | 16.28 | 16.28 | 15.75 | 16.06 | -0.372% | 2,950 | -4.888% | |
| 2026-04-10 | 15.63 | 16.25 | 15.63 | 16.12 | +0.813% | 8,633 | -5.242% | |
| 2026-04-09 | 15.98 | 16.18 | 15.61 | 15.99 | -1.235% | 4,141 | -4.472% | |
| 2026-04-08 | 16.19 | 16.36 | 15.98 | 16.19 | -1.220% | 2,092 | -5.652% | |
| 2026-04-07 | 16.05 | 16.39 | 16.05 | 16.39 | +2.438% | 2,890 | -6.803% | |
| 2026-04-06 | 15.87 | 16.30 | 15.54 | 16.00 | +1.911% | 4,273 | -4.531% | |
| 2026-04-02 | 15.85 | 16.03 | 15.52 | 15.70 | -0.507% | 4,632 | -2.707% | |
| 2026-04-01 | 15.70 | 16.08 | 15.67 | 15.78 | +1.806% | 5,744 | -3.200% | |
| 2026-03-31 | 15.62 | 15.74 | 15.50 | 15.50 | +1.307% | 2,849 | -1.452% | |
| 2026-03-30 | 15.30 | 15.87 | 15.30 | 15.30 | -1.290% | 6,223 | -0.164% | |
| 2026-03-27 | 15.31 | 15.59 | 15.27 | 15.50 | -1.305% | 8,650 | -1.452% | |
| 2026-03-26 | 15.76 | 15.93 | 15.56 | 15.71 | -0.821% | 6,281 | -2.738% | |
| 2026-03-25 | 15.50 | 15.84 | 15.50 | 15.84 | +1.484% | 2,861 | -3.536% | |
| 2026-03-24 | 15.55 | 15.64 | 15.55 | 15.60 | -1.369% | 1,358 | -2.105% | |
| 2026-03-23 | 15.91 | 15.91 | 15.55 | 15.82 | +0.380% | 2,740 | -3.444% | |
| 2026-03-20 | 15.84 | 15.85 | 15.59 | 15.76 | +3.344% | 6,754 | -3.077% | |
| 2026-03-19 | 15.98 | 16.02 | 15.25 | 15.25 | -2.649% | 2,478 | +0.163% | |
| 2026-03-18 | 15.80 | 15.97 | 15.35 | 15.66 | +1.065% | 4,843 | -2.490% | |
| 2026-03-17 | 15.90 | 16.02 | 15.50 | 15.50 | -1.337% | 4,024 | -1.452% | |
| 2026-03-16 | 15.98 | 15.98 | 15.07 | 15.71 | +3.152% | 4,631 | -2.769% | |
| 2026-03-13 | 13.99 | 15.71 | 13.99 | 15.23 | -4.946% | 15,083 | +0.295% | |
| 2026-03-12 | 16.97 | 16.97 | 16.02 | 16.02 | -6.845% | 7,284 | -4.665% | |
| 2026-03-11 | 16.89 | 17.20 | 16.27 | 17.20 | +3.303% | 10,185 | -11.191% | |
| 2026-03-10 | 16.19 | 16.65 | 16.16 | 16.65 | +2.525% | 10,221 | -8.258% | |
| 2026-03-09 | 16.10 | 16.40 | 15.59 | 16.24 | +1.691% | 20,313 | -5.942% | |
| 2026-03-06 | 15.72 | 16.00 | 15.70 | 15.97 | +1.823% | 7,578 | -4.352% | |
| 2026-03-05 | 15.84 | 15.94 | 15.59 | 15.68 | -0.228% | 4,272 | -2.608% | |
| 2026-03-04 | 15.93 | 15.93 | 15.55 | 15.72 | -1.627% | 3,335 | -2.831% | |
| 2026-03-03 | 15.90 | 15.98 | 15.44 | 15.98 | +1.460% | 8,462 | -4.412% | |
| 2026-03-02 | 13.96 | 15.81 | 13.96 | 15.75 | +6.888% | 25,361 | -3.016% | |
| 2026-02-27 | 15.01 | 15.01 | 13.71 | 14.73 | -2.803% | 26,630 | +3.665% | |
| 2026-02-26 | 15.31 | 15.31 | 14.65 | 15.16 | -2.194% | 15,786 | +0.759% | |
| 2026-02-25 | 15.10 | 15.50 | 15.03 | 15.50 | -1.148% | 6,867 | -1.452% | |
| 2026-02-24 | 15.07 | 15.74 | 15.07 | 15.68 | -4.970% | 6,315 | -2.583% | |
| 2026-02-23 | 15.43 | 16.50 | 14.40 | 16.50 | 0.000% | 78,223 | -7.424% | |
| 2026-02-20 | 16.60 | 16.98 | 16.50 | 16.50 | -3.339% | 33,564 | -7.424% | |
| 2026-02-19 | 17.03 | 17.11 | 17.03 | 17.07 | -1.015% | 7,994 | -10.516% | |
| 2026-02-18 | 17.40 | 17.52 | 17.10 | 17.25 | -1.738% | 5,451 | -11.424% | |
| 2026-02-17 | 17.50 | 17.63 | 17.16 | 17.55 | -0.341% | 9,079 | -12.963% | |
| 2026-02-13 | 18.48 | 18.48 | 17.30 | 17.61 | -1.702% | 13,089 | -13.260% | |
| 2026-02-12 | 18.32 | 18.53 | 17.91 | 17.91 | -2.873% | 8,644 | -14.736% | |
| 2026-02-11 | 18.37 | 18.50 | 18.22 | 18.45 | -1.241% | 3,220 | -17.186% | |
| 2026-02-10 | 18.44 | 19.30 | 18.10 | 18.68 | -1.077% | 8,293 | -18.214% | |
| 2026-02-09 | 16.63 | 19.30 | 16.63 | 18.88 | -2.176% | 9,483 | -19.094% | 1-for-10 split |
| 2026-02-06 | 18.50 | 19.30 | 18.00 | 19.30 | +2.660% | 9,195 | -20.855% | |
| 2026-02-05 | 18.30 | 19.40 | 18.10 | 18.80 | +3.014% | 11,336 | -18.750% | |
| 2026-02-04 | 18.60 | 19.15 | 18.25 | 18.25 | -3.157% | 5,590 | -16.301% | |
| 2026-02-03 | 19.30 | 19.40 | 16.20 | 18.84 | -1.849% | 11,855 | -18.944% | |
| 2026-02-02 | 19.50 | 19.68 | 18.50 | 19.20 | 0.000% | 8,377 | -20.443% | |
| 2026-01-30 | 19.80 | 19.80 | 19.20 | 19.20 | -3.030% | 5,176 | -20.443% | |
| 2026-01-29 | 19.30 | 19.80 | 19.10 | 19.80 | +2.793% | 7,563 | -22.854% | |
| 2026-01-28 | 19.20 | 19.70 | 19.20 | 19.26 | -1.221% | 14,570 | -20.699% | |
| 2026-01-27 | 19.15 | 19.65 | 18.90 | 19.50 | +1.036% | 2,169 | -21.667% | |
| 2026-01-26 | 19.70 | 19.70 | 18.95 | 19.30 | +0.521% | 3,033 | -20.855% | |
| 2026-01-23 | 19.20 | 19.69 | 19.00 | 19.20 | -0.518% | 4,424 | -20.443% | |
| 2026-01-22 | 19.80 | 19.80 | 19.20 | 19.30 | -2.525% | 3,026 | -20.855% | |
| 2026-01-21 | 19.70 | 19.85 | 19.65 | 19.80 | +2.062% | 3,220 | -22.854% | |
| 2026-01-20 | 19.40 | 19.60 | 18.95 | 19.40 | -0.257% | 9,048 | -21.263% | |
| 2026-01-16 | 19.90 | 19.90 | 19.40 | 19.45 | -1.768% | 13,585 | -21.465% | |
| 2026-01-15 | 19.20 | 19.95 | 19.20 | 19.80 | +4.211% | 12,030 | -22.854% | |
| 2026-01-14 | 19.00 | 19.40 | 19.00 | 19.00 | -0.262% | 6,736 | -19.605% | |
| 2026-01-13 | 18.90 | 19.40 | 18.90 | 19.05 | -0.262% | 7,777 | -19.816% | |
| 2026-01-12 | 18.90 | 19.30 | 18.80 | 19.10 | -1.546% | 8,945 | -20.026% | |
| 2026-01-09 | 19.20 | 19.40 | 19.00 | 19.40 | +1.042% | 6,659 | -21.263% | |
| 2026-01-08 | 19.50 | 19.82 | 19.10 | 19.20 | -1.031% | 4,786 | -20.443% | |
| 2026-01-07 | 19.50 | 20.30 | 19.20 | 19.40 | -1.523% | 8,827 | -21.263% | |
| 2026-01-06 | 20.20 | 21.50 | 19.10 | 19.70 | -3.667% | 22,104 | -22.462% | |
| 2026-01-05 | 21.80 | 22.50 | 20.40 | 20.45 | -6.621% | 29,167 | -25.306% | |
| 2026-01-02 | 21.70 | 22.55 | 21.69 | 21.90 | -1.351% | 9,566 | -30.251% | |
| 2025-12-31 | 22.00 | 23.10 | 21.40 | 22.20 | -16.226% | 29,550 | -31.194% | Div $0.687 |
| 2025-12-30 | 27.90 | 28.30 | 26.10 | 26.50 | -3.986% | 11,251 | -42.358% | |
| 2025-12-29 | 27.10 | 28.00 | 27.10 | 27.60 | +1.845% | 17,126 | -44.656% | |
| 2025-12-26 | 26.70 | 27.50 | 26.00 | 27.10 | +3.831% | 17,764 | -43.635% | |
| 2025-12-24 | 25.90 | 26.30 | 25.90 | 26.10 | +2.353% | 2,054 | -41.475% | |
| 2025-12-23 | 26.40 | 26.40 | 25.50 | 25.50 | -0.391% | 12,717 | -40.098% | |
| 2025-12-22 | 26.20 | 26.20 | 25.60 | 25.60 | 0.000% | 4,624 | -40.332% | |
| 2025-12-19 | 26.30 | 26.30 | 25.50 | 25.60 | -0.733% | 4,631 | -40.332% | |
| 2025-12-18 | 25.50 | 26.10 | 25.50 | 25.79 | -0.039% | 18,981 | -40.769% | |
| 2025-12-17 | 26.00 | 26.00 | 25.50 | 25.80 | +0.385% | 3,338 | -40.792% | |
| 2025-12-16 | 25.20 | 25.90 | 25.20 | 25.70 | +0.391% | 1,085 | -40.564% | |
| 2025-12-15 | 25.40 | 26.20 | 25.40 | 25.60 | +0.787% | 5,115 | -40.332% | |
| 2025-12-12 | 25.89 | 25.89 | 25.40 | 25.40 | 0.000% | 1,895 | -39.862% | |
| 2025-12-11 | 24.40 | 26.00 | 24.40 | 25.40 | +0.395% | 2,370 | -39.862% | |
| 2025-12-10 | 26.20 | 26.20 | 25.20 | 25.30 | -1.748% | 3,835 | -39.625% | |
| 2025-12-09 | 26.30 | 26.30 | 25.50 | 25.75 | -1.341% | 10,529 | -40.680% | |
| 2025-12-08 | 25.90 | 26.30 | 25.90 | 26.10 | -0.378% | 5,024 | -41.475% | |
| 2025-12-05 | 26.10 | 26.30 | 25.80 | 26.20 | -0.004% | 1,524 | -41.696% | |
| 2025-12-04 | 26.40 | 26.40 | 25.80 | 26.20 | +0.383% | 1,062 | -41.698% | |
| 2025-12-03 | 26.20 | 26.30 | 26.00 | 26.10 | 0.000% | 5,097 | -41.475% | |
| 2025-12-02 | 26.00 | 26.10 | 25.89 | 26.10 | +0.940% | 1,695 | -41.475% | |
| 2025-12-01 | 25.70 | 26.00 | 25.60 | 25.86 | +0.807% | 7,368 | -40.925% | |
| 2025-11-28 | 25.50 | 25.70 | 25.30 | 25.65 | +0.195% | 2,494 | -40.448% | |
| 2025-11-26 | 25.70 | 25.70 | 25.35 | 25.60 | 0.000% | 3,137 | -40.332% | |
| 2025-11-25 | 25.90 | 25.90 | 25.09 | 25.60 | 0.000% | 2,810 | -40.332% | |
| 2025-11-24 | 25.20 | 26.00 | 25.20 | 25.60 | -1.158% | 7,298 | -40.332% | |
| 2025-11-21 | 26.40 | 26.40 | 24.80 | 25.90 | -2.264% | 8,942 | -41.023% | |
| 2025-11-20 | 25.40 | 26.60 | 25.00 | 26.50 | +5.159% | 22,433 | -42.358% | |
| 2025-11-19 | 25.70 | 25.70 | 24.80 | 25.20 | -1.946% | 9,266 | -39.385% | |
| 2025-11-18 | 25.40 | 25.70 | 24.90 | 25.70 | +2.800% | 11,773 | -40.564% | |
| 2025-11-17 | 25.00 | 25.15 | 24.50 | 25.00 | +2.041% | 12,192 | -38.900% | |
| 2025-11-14 | 25.00 | 25.00 | 24.16 | 24.50 | +0.616% | 5,140 | -37.653% | |
| 2025-11-13 | 24.50 | 24.50 | 24.15 | 24.35 | -0.205% | 3,496 | -37.269% | |
| 2025-11-12 | 24.10 | 24.40 | 23.80 | 24.40 | +1.245% | 4,437 | -37.398% | |
| 2025-11-11 | 23.90 | 24.10 | 23.70 | 24.10 | +2.553% | 10,664 | -36.618% | |
| 2025-11-10 | 24.00 | 24.20 | 23.04 | 23.50 | -2.490% | 5,793 | -35.000% | |
| 2025-11-07 | 24.20 | 24.20 | 22.91 | 24.10 | +0.626% | 10,107 | -36.618% | |
| 2025-11-06 | 22.90 | 24.10 | 22.40 | 23.95 | +4.585% | 14,188 | -36.221% | |
| 2025-11-05 | 22.70 | 23.00 | 22.40 | 22.90 | +0.881% | 14,233 | -33.297% | |
| 2025-11-04 | 22.70 | 23.09 | 22.40 | 22.70 | -0.439% | 3,104 | -32.709% | |
| 2025-11-03 | 23.20 | 23.20 | 22.70 | 22.80 | -1.851% | 14,318 | -33.004% | |
| 2025-10-31 | 23.00 | 23.29 | 22.90 | 23.23 | +0.129% | 5,357 | -34.245% | |
| 2025-10-30 | 23.31 | 23.60 | 23.10 | 23.20 | -0.429% | 818 | -34.159% | |
| 2025-10-29 | 23.50 | 23.64 | 23.30 | 23.30 | -0.640% | 976 | -34.442% | |
| 2025-10-28 | 23.74 | 23.74 | 23.30 | 23.45 | -0.787% | 2,461 | -34.861% | |
| 2025-10-27 | 23.75 | 23.75 | 23.30 | 23.64 | -0.312% | 1,486 | -35.374% | |
| 2025-10-24 | 23.79 | 23.82 | 23.60 | 23.71 | +0.466% | 758 | -35.576% | |
| 2025-10-23 | 23.36 | 23.70 | 22.90 | 23.60 | +1.724% | 3,563 | -35.275% | |
| 2025-10-22 | 23.60 | 23.90 | 23.10 | 23.20 | -1.695% | 2,718 | -34.159% | |
| 2025-10-21 | 23.90 | 24.19 | 23.40 | 23.60 | -2.099% | 1,689 | -35.275% | |
| 2025-10-20 | 24.06 | 24.40 | 23.80 | 24.11 | +1.281% | 790 | -36.634% | |
| 2025-10-17 | 23.80 | 24.11 | 23.80 | 23.80 | -0.829% | 514 | -35.822% | |
| 2025-10-16 | 24.60 | 24.60 | 24.00 | 24.00 | -1.235% | 1,606 | -36.354% | |
| 2025-10-15 | 24.20 | 24.50 | 24.00 | 24.30 | -0.205% | 4,495 | -37.140% | |
| 2025-10-14 | 24.00 | 24.50 | 24.00 | 24.35 | +0.828% | 4,484 | -37.269% | |
| 2025-10-13 | 24.20 | 24.50 | 24.02 | 24.15 | -0.207% | 2,766 | -36.749% | |
| 2025-10-10 | 24.20 | 24.50 | 23.80 | 24.20 | +0.415% | 6,249 | -36.880% | |
| 2025-10-09 | 24.20 | 24.20 | 24.10 | 24.10 | -1.230% | 328 | -36.618% | |
| 2025-10-08 | 24.40 | 24.40 | 24.12 | 24.40 | +1.879% | 298 | -37.398% | |
| 2025-10-07 | 24.25 | 24.30 | 23.90 | 23.95 | -1.643% | 1,140 | -36.221% | |
| 2025-10-06 | 24.20 | 24.50 | 24.20 | 24.35 | -0.209% | 1,991 | -37.269% | |
| 2025-10-03 | 24.40 | 24.50 | 24.40 | 24.40 | +0.416% | 1,043 | -37.400% | |
| 2025-10-02 | 24.16 | 24.40 | 23.90 | 24.30 | +2.101% | 4,510 | -37.140% | |
| 2025-10-01 | 23.70 | 24.20 | 23.60 | 23.80 | 0.000% | 4,211 | -35.819% | |
| 2025-09-30 | 23.90 | 24.10 | 23.80 | 23.80 | -0.418% | 2,967 | -35.819% | |
| 2025-09-29 | 24.00 | 24.25 | 23.80 | 23.90 | -0.417% | 2,641 | -36.088% | |
| 2025-09-26 | 23.90 | 24.40 | 23.90 | 24.00 | 0.000% | 1,608 | -36.354% | |
| 2025-09-25 | 24.08 | 24.40 | 23.90 | 24.00 | -0.662% | 2,667 | -36.354% | |
| 2025-09-24 | 24.30 | 24.40 | 24.00 | 24.16 | -0.576% | 5,760 | -36.776% | |
| 2025-09-23 | 24.30 | 24.50 | 24.20 | 24.30 | -0.410% | 2,923 | -37.140% | |
| 2025-09-22 | 24.20 | 25.10 | 24.20 | 24.40 | +0.412% | 1,792 | -37.398% | |
| 2025-09-19 | 24.30 | 24.80 | 24.30 | 24.30 | -0.410% | 843 | -37.140% | |
| 2025-09-18 | 24.80 | 24.80 | 24.30 | 24.40 | +0.251% | 2,287 | -37.398% | |
| 2025-09-17 | 24.30 | 24.80 | 24.20 | 24.34 | +0.066% | 3,495 | -37.241% | |
| 2025-09-16 | 24.40 | 24.60 | 24.30 | 24.32 | -0.316% | 2,167 | -37.199% | |
| 2025-09-15 | 24.40 | 25.10 | 24.30 | 24.40 | 0.000% | 5,132 | -37.398% | |
| 2025-09-12 | 24.50 | 24.65 | 24.30 | 24.40 | +0.412% | 3,891 | -37.398% | |
| 2025-09-11 | 24.40 | 24.70 | 24.20 | 24.30 | 0.000% | 3,851 | -37.140% | |
| 2025-09-10 | 24.66 | 24.95 | 24.30 | 24.30 | -2.788% | 10,625 | -37.140% | |
| 2025-09-09 | 25.30 | 25.90 | 24.60 | 25.00 | +0.390% | 9,820 | -38.893% | |
| 2025-09-08 | 25.30 | 25.40 | 24.49 | 24.90 | -1.190% | 9,244 | -38.655% | |
| 2025-09-05 | 24.85 | 25.60 | 24.50 | 25.20 | +2.090% | 18,406 | -39.385% | |
| 2025-09-04 | 25.00 | 25.30 | 24.20 | 24.68 | -1.264% | 6,544 | -38.118% | |
| 2025-09-03 | 24.20 | 25.40 | 24.20 | 25.00 | +2.459% | 6,063 | -38.900% | |
| 2025-09-02 | 24.10 | 24.40 | 23.99 | 24.40 | +0.033% | 2,780 | -37.398% | |
| 2025-08-29 | 25.10 | 25.10 | 24.10 | 24.39 | -1.506% | 2,023 | -37.377% | |
| 2025-08-28 | 25.06 | 25.20 | 24.77 | 24.77 | -1.335% | 2,062 | -38.320% | |
| 2025-08-27 | 24.65 | 25.20 | 24.65 | 25.10 | 0.000% | 1,260 | -39.143% | |
| 2025-08-26 | 23.80 | 25.40 | 23.80 | 25.10 | +5.684% | 11,998 | -39.143% | |
| 2025-08-25 | 23.90 | 24.32 | 23.65 | 23.75 | -1.042% | 4,936 | -35.684% | |
| 2025-08-22 | 24.90 | 24.90 | 23.70 | 24.00 | +0.418% | 4,013 | -36.354% | |
| 2025-08-21 | 24.76 | 25.00 | 23.90 | 23.90 | -3.629% | 3,667 | -36.088% | |
| 2025-08-20 | 24.50 | 24.80 | 24.20 | 24.80 | +1.361% | 2,796 | -38.407% | |
| 2025-08-19 | 24.30 | 25.60 | 23.80 | 24.47 | -3.128% | 11,941 | -37.569% | |
| 2025-08-18 | 24.80 | 25.30 | 23.80 | 25.26 | +1.843% | 12,281 | -39.522% | |
| 2025-08-15 | 24.60 | 24.90 | 24.30 | 24.80 | +2.268% | 5,336 | -38.407% | |
| 2025-08-14 | 23.89 | 24.50 | 23.85 | 24.25 | +1.464% | 1,550 | -37.010% | |
| 2025-08-13 | 23.60 | 24.60 | 23.60 | 23.90 | -0.624% | 820 | -36.088% | |
| 2025-08-12 | 24.00 | 24.50 | 23.50 | 24.05 | +1.050% | 1,409 | -36.486% | |
| 2025-08-11 | 23.86 | 24.50 | 23.60 | 23.80 | -1.653% | 586 | -35.819% | |
| 2025-08-08 | 23.20 | 24.22 | 23.20 | 24.20 | +0.833% | 778 | -36.880% | |
| 2025-08-07 | 24.50 | 24.50 | 23.82 | 24.00 | -3.614% | 923 | -36.354% | |
| 2025-08-06 | 24.10 | 24.90 | 23.31 | 24.90 | +3.967% | 3,481 | -38.655% | |
| 2025-08-05 | 23.98 | 24.20 | 22.90 | 23.95 | -1.440% | 2,564 | -36.221% | |
| 2025-08-04 | 23.40 | 24.40 | 23.30 | 24.30 | +3.404% | 2,870 | -37.140% | |
| 2025-08-01 | 23.10 | 23.60 | 22.90 | 23.50 | +0.427% | 2,168 | -35.000% | |
| 2025-07-31 | 23.30 | 24.90 | 23.20 | 23.40 | -0.847% | 2,015 | -34.722% | |
| 2025-07-30 | 24.24 | 24.36 | 23.10 | 23.60 | -5.221% | 1,454 | -35.275% | |
| 2025-07-29 | 24.30 | 25.50 | 22.91 | 24.90 | +4.184% | 8,304 | -38.655% | |
| 2025-07-28 | 23.00 | 24.40 | 23.00 | 23.90 | +3.017% | 2,963 | -36.088% | |
| 2025-07-25 | 23.20 | 24.00 | 22.90 | 23.20 | -1.277% | 2,152 | -34.159% | |
| 2025-07-24 | 23.40 | 24.80 | 23.20 | 23.50 | -0.424% | 4,893 | -35.000% | |
| 2025-07-23 | 23.33 | 24.40 | 23.30 | 23.60 | +1.288% | 2,796 | -35.275% | |
| 2025-07-22 | 24.20 | 24.20 | 22.90 | 23.30 | -2.510% | 9,097 | -34.442% | |
| 2025-07-21 | 24.10 | 24.10 | 23.35 | 23.90 | -1.240% | 5,737 | -36.088% | |
| 2025-07-18 | 24.00 | 24.57 | 24.00 | 24.20 | +0.207% | 2,071 | -36.880% | |
| 2025-07-17 | 24.60 | 24.60 | 23.83 | 24.15 | -1.429% | 2,346 | -36.749% | |
| 2025-07-16 | 23.80 | 25.00 | 23.80 | 24.50 | +1.660% | 6,912 | -37.653% | |
| 2025-07-15 | 24.10 | 24.60 | 23.90 | 24.10 | -1.027% | 7,000 | -36.618% | |
| 2025-07-14 | 24.80 | 25.00 | 24.20 | 24.35 | -2.600% | 7,130 | -37.269% | |
| 2025-07-11 | 25.60 | 25.60 | 24.50 | 25.00 | -2.344% | 7,350 | -38.900% | |
| 2025-07-10 | 25.20 | 25.70 | 24.96 | 25.60 | +0.589% | 20,459 | -40.332% | |
| 2025-07-09 | 26.00 | 26.80 | 25.30 | 25.45 | -6.089% | 13,601 | -39.980% | |
| 2025-07-08 | 28.70 | 31.00 | 25.50 | 27.10 | +10.163% | 153,154 | -43.635% | |
| 2025-07-07 | 24.70 | 25.40 | 24.60 | 24.60 | 0.000% | 156,096 | -37.907% |