HTO
H2O America Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:49 PM EDT
60.13USD-0.133%(-0.08)472,003
HTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.0900 | 61.1900 | 60.0300 | 60.1300 | -0.116% | 472,010 | 0.000% | |
| 2026-10-01 | 61.2200 | 61.2200 | 59.7000 | 60.2000 | -2.320% | 577,592 | -0.116% | |
| 2026-09-30 | 61.9500 | 62.1900 | 60.7300 | 61.6300 | -0.032% | 630,523 | -2.434% | |
| 2026-09-29 | 60.9600 | 61.7000 | 60.5000 | 61.6500 | +0.456% | 374,009 | -2.466% | |
| 2026-09-28 | 62.0000 | 62.3200 | 60.9200 | 61.3700 | -1.445% | 300,815 | -2.021% | |
| 2026-09-25 | 62.0200 | 62.3300 | 61.4080 | 62.2700 | +0.145% | 433,054 | -3.437% | |
| 2026-09-24 | 62.5200 | 62.8300 | 62.0700 | 62.1800 | -0.032% | 356,489 | -3.297% | |
| 2026-09-23 | 62.8700 | 63.2800 | 61.6200 | 62.2000 | -1.144% | 484,316 | -3.328% | |
| 2026-09-22 | 62.6100 | 63.4200 | 62.0500 | 62.9200 | +0.495% | 462,583 | -4.434% | |
| 2026-09-21 | 62.5900 | 63.2499 | 62.4100 | 62.6100 | -0.096% | 424,078 | -3.961% | |
| 2026-09-18 | 62.7000 | 62.9900 | 61.6250 | 62.6700 | -0.650% | 1,668,521 | -4.053% | |
| 2026-09-17 | 63.0000 | 63.4100 | 62.5900 | 63.0800 | -0.095% | 301,996 | -4.677% | |
| 2026-09-16 | 62.4700 | 63.4600 | 62.4700 | 63.1400 | +1.073% | 323,979 | -4.767% | |
| 2026-09-15 | 62.3800 | 62.9000 | 61.8600 | 62.4700 | +0.144% | 405,347 | -3.746% | |
| 2026-09-14 | 63.2700 | 63.5379 | 62.0100 | 62.3800 | -0.447% | 358,292 | -3.607% | |
| 2026-09-11 | 63.6300 | 63.8450 | 62.0800 | 62.6600 | -0.587% | 428,890 | -4.038% | |
| 2026-09-10 | 64.6200 | 64.7400 | 62.9100 | 63.0300 | -1.960% | 479,366 | -4.601% | |
| 2026-09-09 | 64.7500 | 64.9900 | 63.7200 | 64.2900 | -0.802% | 321,494 | -6.471% | |
| 2026-09-08 | 64.3000 | 65.1499 | 64.0100 | 64.8100 | +0.762% | 333,403 | -7.221% | |
| 2026-09-04 | 63.9300 | 65.1900 | 63.9300 | 64.3200 | -0.372% | 372,422 | -6.514% | |
| 2026-09-03 | 63.9600 | 65.1600 | 63.7100 | 64.5600 | +1.749% | 473,644 | -6.862% | |
| 2026-09-02 | 63.5000 | 63.6200 | 62.2850 | 63.4500 | -0.549% | 513,928 | -5.232% | |
| 2026-09-01 | 63.6000 | 63.9450 | 62.9223 | 63.8000 | +0.679% | 375,965 | -5.752% | |
| 2026-08-31 | 63.1400 | 63.7500 | 62.6100 | 63.3700 | -0.283% | 452,041 | -5.113% | |
| 2026-08-28 | 63.3600 | 63.7800 | 62.8340 | 63.5500 | +0.713% | 414,838 | -5.382% | |
| 2026-08-27 | 62.9000 | 63.2450 | 62.1300 | 63.1000 | -0.911% | 331,782 | -4.707% | |
| 2026-08-26 | 64.0100 | 64.1600 | 63.3200 | 63.6800 | -0.329% | 251,975 | -5.575% | |
| 2026-08-25 | 64.2800 | 64.5300 | 63.6500 | 63.8900 | -0.930% | 250,661 | -5.885% | |
| 2026-08-24 | 63.4800 | 64.5600 | 63.0100 | 64.4900 | +1.591% | 310,983 | -6.761% | |
| 2026-08-21 | 64.4300 | 64.4300 | 63.4100 | 63.4800 | -1.198% | 238,476 | -5.277% | |
| 2026-08-20 | 63.0300 | 64.5450 | 62.8200 | 64.2500 | +1.133% | 266,585 | -6.412% | |
| 2026-08-19 | 63.5600 | 63.9000 | 62.8700 | 63.5300 | +0.363% | 361,721 | -5.352% | |
| 2026-08-18 | 64.1100 | 64.1500 | 63.2050 | 63.3000 | +0.142% | 336,280 | -5.008% | |
| 2026-08-17 | 63.2400 | 63.6400 | 62.4200 | 63.2100 | -1.002% | 399,523 | -4.873% | |
| 2026-08-14 | 63.5400 | 63.9400 | 63.0950 | 63.8500 | +0.885% | 213,100 | -5.826% | |
| 2026-08-13 | 62.7700 | 63.4200 | 62.7550 | 63.2900 | +1.151% | 224,686 | -4.993% | |
| 2026-08-12 | 62.1800 | 62.8100 | 62.0300 | 62.5700 | +0.466% | 298,356 | -3.900% | |
| 2026-08-11 | 61.3100 | 62.4300 | 61.0101 | 62.2800 | +1.690% | 373,186 | -3.452% | |
| 2026-08-10 | 61.7800 | 61.9350 | 60.6300 | 61.2450 | -2.258% | 360,676 | -1.821% | Div $0.440 |
| 2026-08-07 | 61.7000 | 62.8150 | 60.9500 | 62.6600 | +1.424% | 281,472 | -4.038% | |
| 2026-08-06 | 62.2700 | 62.4500 | 61.1950 | 61.7800 | -0.049% | 411,113 | -2.671% | |
| 2026-08-05 | 62.1200 | 62.1200 | 61.2500 | 61.8100 | -0.627% | 467,666 | -2.718% | |
| 2026-08-04 | 60.6100 | 62.4825 | 60.1000 | 62.2000 | +1.834% | 405,535 | -3.328% | |
| 2026-08-03 | 61.8100 | 62.9000 | 61.0700 | 61.0800 | -0.408% | 477,386 | -1.555% | |
| 2026-07-31 | 62.1800 | 62.3200 | 61.0850 | 61.3300 | -1.033% | 311,933 | -1.957% | |
| 2026-07-30 | 63.6500 | 63.6500 | 61.7200 | 61.9700 | -2.807% | 434,906 | -2.969% | |
| 2026-07-29 | 64.3500 | 65.0650 | 62.9300 | 63.7600 | -0.763% | 547,268 | -5.693% | |
| 2026-07-28 | 63.3300 | 67.0900 | 63.3300 | 64.2500 | +1.181% | 834,787 | -6.412% | |
| 2026-07-27 | 64.1400 | 64.1800 | 63.1600 | 63.5000 | -0.533% | 392,414 | -5.307% | |
| 2026-07-24 | 64.2200 | 64.6400 | 63.7900 | 63.8400 | -0.125% | 353,698 | -5.811% | |
| 2026-07-23 | 63.5200 | 64.2900 | 63.2250 | 63.9200 | -0.016% | 390,195 | -5.929% | |
| 2026-07-22 | 64.0200 | 64.3589 | 63.7400 | 63.9300 | -0.141% | 318,757 | -5.944% | |
| 2026-07-21 | 64.1300 | 64.6350 | 63.4300 | 64.0200 | -0.775% | 699,089 | -6.076% | |
| 2026-07-20 | 65.0000 | 66.0500 | 64.3800 | 64.5200 | -1.391% | 442,522 | -6.804% | |
| 2026-07-17 | 65.1900 | 65.5600 | 64.3200 | 65.4300 | +1.615% | 657,220 | -8.100% | |
| 2026-07-16 | 63.0000 | 64.5500 | 62.9550 | 64.3900 | +2.777% | 719,398 | -6.616% | |
| 2026-07-15 | 62.9400 | 63.6100 | 62.3050 | 62.6500 | -0.461% | 494,223 | -4.022% | |
| 2026-07-14 | 62.4700 | 63.1900 | 61.9700 | 62.9400 | +0.752% | 544,639 | -4.465% | |
| 2026-07-13 | 61.8700 | 62.5500 | 61.6700 | 62.4700 | +1.627% | 1,093,702 | -3.746% | |
| 2026-07-10 | 61.3000 | 62.2000 | 61.3000 | 61.4700 | +0.016% | 316,849 | -2.180% | |
| 2026-07-09 | 61.4400 | 61.8400 | 60.5400 | 61.4600 | +0.212% | 478,637 | -2.164% | |
| 2026-07-08 | 61.9600 | 62.0000 | 61.2700 | 61.3300 | -0.712% | 350,382 | -1.957% | |
| 2026-07-07 | 62.0000 | 63.2799 | 61.5900 | 61.7700 | +0.915% | 294,063 | -2.655% | |
| 2026-07-06 | 62.2800 | 62.2800 | 61.1200 | 61.2100 | -1.938% | 470,909 | -1.764% | |
| 2026-07-02 | 61.1200 | 62.6750 | 61.1200 | 62.4200 | +2.766% | 526,321 | -3.669% | |
| 2026-07-01 | 61.1800 | 61.7900 | 60.2300 | 60.7400 | -0.049% | 701,215 | -1.004% | |
| 2026-06-30 | 60.9000 | 61.6000 | 60.4550 | 60.7700 | -0.393% | 494,909 | -1.053% | |
| 2026-06-29 | 60.8100 | 61.0750 | 59.9350 | 61.0100 | +0.527% | 458,235 | -1.442% | |
| 2026-06-26 | 60.2500 | 60.9000 | 59.3400 | 60.6900 | +1.454% | 1,232,034 | -0.923% | |
| 2026-06-25 | 59.2300 | 60.3900 | 57.8500 | 59.8200 | +1.099% | 427,911 | +0.518% | |
| 2026-06-24 | 57.7000 | 59.2100 | 57.6050 | 59.1700 | +2.833% | 423,809 | +1.622% | |
| 2026-06-23 | 57.2400 | 57.9300 | 57.0950 | 57.5400 | +1.481% | 342,493 | +4.501% | |
| 2026-06-22 | 56.6400 | 57.2500 | 56.4450 | 56.7000 | +0.018% | 400,132 | +6.049% | |
| 2026-06-18 | 56.7900 | 57.0900 | 56.1700 | 56.6900 | +0.479% | 792,054 | +6.068% | |
| 2026-06-17 | 56.8100 | 57.4400 | 56.0000 | 56.4200 | -1.450% | 366,099 | +6.576% | |
| 2026-06-16 | 57.4500 | 57.9600 | 56.9800 | 57.2500 | +0.087% | 470,578 | +5.031% | |
| 2026-06-15 | 56.9400 | 57.3250 | 56.0400 | 57.2000 | +0.245% | 370,985 | +5.122% | |
| 2026-06-12 | 56.6400 | 57.3550 | 56.6400 | 57.0600 | +0.742% | 263,495 | +5.380% | |
| 2026-06-11 | 58.4800 | 58.4800 | 56.4900 | 56.6400 | -1.922% | 483,768 | +6.162% | |
| 2026-06-10 | 58.1800 | 59.1300 | 57.6800 | 57.7500 | +0.191% | 606,144 | +4.121% | |
| 2026-06-09 | 56.3000 | 58.5200 | 56.0000 | 57.6400 | +2.581% | 427,365 | +4.320% | |
| 2026-06-08 | 57.0200 | 57.5700 | 56.1700 | 56.1900 | -2.159% | 333,269 | +7.012% | |
| 2026-06-05 | 57.0300 | 58.1200 | 56.5800 | 57.4300 | +1.556% | 297,671 | +4.701% | |
| 2026-06-04 | 56.6450 | 57.0450 | 56.0650 | 56.5500 | +0.802% | 349,732 | +6.331% | |
| 2026-06-03 | 57.4600 | 57.6850 | 56.0600 | 56.1000 | -2.689% | 432,507 | +7.184% | |
| 2026-06-02 | 56.8800 | 57.9100 | 56.8400 | 57.6500 | +1.211% | 463,465 | +4.302% | |
| 2026-06-01 | 57.6000 | 57.6000 | 56.5000 | 56.9600 | -1.504% | 332,699 | +5.565% | |
| 2026-05-29 | 56.9700 | 57.9200 | 56.4600 | 57.8300 | +0.995% | 564,785 | +3.977% | |
| 2026-05-28 | 57.8200 | 58.3900 | 57.1100 | 57.2600 | -1.259% | 411,135 | +5.012% | |
| 2026-05-27 | 57.6200 | 58.4700 | 57.6000 | 57.9900 | +0.642% | 399,953 | +3.690% | |
| 2026-05-26 | 58.1300 | 58.2985 | 57.3400 | 57.6200 | -0.877% | 366,660 | +4.356% | |
| 2026-05-22 | 57.6400 | 58.2650 | 57.0700 | 58.1300 | +0.955% | 381,159 | +3.441% | |
| 2026-05-21 | 57.0900 | 57.7000 | 56.5800 | 57.5800 | +1.177% | 437,938 | +4.429% | |
| 2026-05-20 | 56.3500 | 57.2100 | 55.8700 | 56.9100 | +0.994% | 673,839 | +5.658% | |
| 2026-05-19 | 56.5100 | 57.3600 | 56.1300 | 56.3500 | -0.283% | 616,196 | +6.708% | |
| 2026-05-18 | 55.7500 | 56.8000 | 55.5600 | 56.5100 | +2.299% | 440,465 | +6.406% | |
| 2026-05-15 | 55.8600 | 56.3811 | 55.0800 | 55.2400 | -1.110% | 363,415 | +8.852% | |
| 2026-05-14 | 56.9300 | 57.5550 | 55.5200 | 55.8600 | -1.168% | 502,807 | +7.644% | |
| 2026-05-13 | 56.8100 | 57.0200 | 55.9101 | 56.5200 | -1.292% | 494,532 | +6.387% | |
| 2026-05-12 | 57.0900 | 57.9150 | 56.4600 | 57.2600 | -0.227% | 397,521 | +5.012% | |
| 2026-05-11 | 57.7200 | 57.8000 | 56.9450 | 57.3900 | -1.001% | 371,064 | +4.774% | Div $0.440 |
| 2026-05-08 | 57.5900 | 58.5400 | 56.9400 | 57.9700 | +1.417% | 643,018 | +3.726% | |
| 2026-05-07 | 57.0600 | 58.0300 | 56.5200 | 57.1600 | -0.764% | 434,579 | +5.196% | |
| 2026-05-06 | 57.9100 | 58.0350 | 56.6100 | 57.6000 | -0.655% | 428,358 | +4.392% | |
| 2026-05-05 | 57.6600 | 58.4750 | 57.2800 | 57.9800 | +1.151% | 379,058 | +3.708% | |
| 2026-05-04 | 56.7400 | 57.9000 | 56.4350 | 57.3200 | +1.040% | 365,006 | +4.902% | |
| 2026-05-01 | 56.8000 | 57.2300 | 56.0200 | 56.7300 | +0.961% | 730,127 | +5.993% | |
| 2026-04-30 | 57.9400 | 58.4725 | 55.8200 | 56.1900 | -2.566% | 662,725 | +7.012% | |
| 2026-04-29 | 59.7500 | 60.5000 | 57.4300 | 57.6700 | -2.683% | 570,674 | +4.266% | |
| 2026-04-28 | 60.0000 | 60.6200 | 59.2000 | 59.2600 | -0.504% | 413,465 | +1.468% | |
| 2026-04-27 | 59.7500 | 60.2150 | 59.0000 | 59.5600 | -0.268% | 417,767 | +0.957% | |
| 2026-04-24 | 61.1800 | 61.4700 | 59.3700 | 59.7200 | -2.593% | 1,489,891 | +0.687% | |
| 2026-04-23 | 60.5000 | 61.8700 | 59.8300 | 61.3100 | +2.115% | 432,184 | -1.925% | |
| 2026-04-22 | 59.5100 | 60.9700 | 59.1800 | 60.0400 | +1.248% | 641,617 | +0.150% | |
| 2026-04-21 | 60.1600 | 60.4000 | 59.0100 | 59.3000 | -1.430% | 603,483 | +1.400% | |
| 2026-04-20 | 58.8900 | 60.6800 | 58.5050 | 60.1600 | +3.635% | 828,317 | -0.050% | |
| 2026-04-17 | 57.7800 | 58.3850 | 57.0900 | 58.0500 | -2.306% | 1,053,810 | +3.583% | |
| 2026-04-16 | 57.7000 | 59.4600 | 57.7000 | 59.4200 | +2.061% | 681,482 | +1.195% | |
| 2026-04-15 | 58.1600 | 58.4000 | 56.9900 | 58.2200 | +0.207% | 511,182 | +3.281% | |
| 2026-04-14 | 58.4100 | 58.5400 | 57.0200 | 58.1000 | -0.189% | 640,425 | +3.494% | |
| 2026-04-13 | 59.5700 | 59.6700 | 56.8400 | 58.2100 | -2.447% | 808,734 | +3.298% | |
| 2026-04-10 | 59.8200 | 60.1800 | 59.5180 | 59.6700 | -0.317% | 268,214 | +0.771% | |
| 2026-04-09 | 58.0300 | 59.8700 | 58.0100 | 59.8600 | +2.852% | 526,616 | +0.451% | |
| 2026-04-08 | 59.1250 | 59.1250 | 57.7000 | 58.2000 | -0.970% | 568,735 | +3.316% | |
| 2026-04-07 | 58.8100 | 59.5100 | 58.6920 | 58.7700 | 0.000% | 491,047 | +2.314% | |
| 2026-04-06 | 59.0900 | 59.2600 | 58.5900 | 58.7700 | -0.693% | 849,856 | +2.314% | |
| 2026-04-02 | 58.9200 | 59.6900 | 58.3600 | 59.1800 | +1.266% | 535,027 | +1.605% | |
| 2026-04-01 | 58.4200 | 58.8500 | 57.8300 | 58.4400 | -0.392% | 598,443 | +2.892% | |
| 2026-03-31 | 59.2900 | 59.3873 | 57.8110 | 58.6700 | -0.509% | 1,018,819 | +2.488% | |
| 2026-03-30 | 58.4600 | 59.0000 | 57.9902 | 58.9700 | +1.725% | 570,210 | +1.967% | |
| 2026-03-27 | 57.7400 | 58.4200 | 57.6500 | 57.9700 | +0.104% | 558,677 | +3.726% | |
| 2026-03-26 | 56.9200 | 58.2200 | 56.7300 | 57.9100 | +2.098% | 553,612 | +3.834% | |
| 2026-03-25 | 56.6800 | 57.6800 | 55.9209 | 56.7200 | +0.478% | 528,097 | +6.012% | |
| 2026-03-24 | 56.3700 | 57.9050 | 55.9950 | 56.4500 | -0.106% | 379,344 | +6.519% | |
| 2026-03-23 | 56.5800 | 57.3400 | 56.0150 | 56.5100 | +0.373% | 469,643 | +6.406% | |
| 2026-03-20 | 56.7350 | 57.0000 | 55.6900 | 56.3000 | -0.319% | 1,682,357 | +6.803% | |
| 2026-03-19 | 56.6100 | 57.1000 | 55.8800 | 56.4800 | -0.912% | 493,699 | +6.462% | |
| 2026-03-18 | 57.7200 | 58.2400 | 56.7600 | 57.0000 | -1.826% | 342,280 | +5.491% | |
| 2026-03-17 | 59.0000 | 59.0000 | 57.7550 | 58.0600 | -1.057% | 390,962 | +3.565% | |
| 2026-03-16 | 58.8900 | 58.8900 | 58.0501 | 58.6800 | -0.424% | 411,132 | +2.471% | |
| 2026-03-13 | 58.6500 | 58.9900 | 57.9100 | 58.9300 | +2.737% | 396,801 | +2.036% | |
| 2026-03-12 | 55.9600 | 58.3900 | 54.8800 | 57.3600 | +2.119% | 359,171 | +4.829% | |
| 2026-03-11 | 57.1200 | 57.8735 | 55.8000 | 56.1700 | -1.955% | 915,169 | +7.050% | |
| 2026-03-10 | 57.8900 | 58.4400 | 56.9900 | 57.2900 | -2.185% | 566,556 | +4.957% | |
| 2026-03-09 | 58.1200 | 58.9300 | 57.0001 | 58.5700 | +0.627% | 630,910 | +2.663% | |
| 2026-03-06 | 55.9000 | 58.4400 | 55.6600 | 58.2050 | +3.018% | 606,517 | +3.307% | |
| 2026-03-05 | 56.9600 | 57.6200 | 56.1100 | 56.5000 | -2.418% | 752,177 | +6.425% | |
| 2026-03-04 | 56.4600 | 58.4500 | 56.1500 | 57.9000 | +2.315% | 2,750,646 | +3.851% | |
| 2026-03-03 | 55.1400 | 57.0000 | 53.9450 | 56.5900 | +4.007% | 2,729,252 | +6.256% | |
| 2026-03-02 | 53.3900 | 55.0000 | 53.3900 | 54.4100 | +1.153% | 269,124 | +10.513% | |
| 2026-02-27 | 54.0600 | 55.1800 | 53.5600 | 53.7900 | -0.389% | 520,556 | +11.787% | |
| 2026-02-26 | 54.5100 | 55.7600 | 52.9100 | 54.0000 | -2.138% | 485,787 | +11.352% | |
| 2026-02-25 | 54.7600 | 55.4100 | 53.7200 | 55.1800 | +0.620% | 361,470 | +8.971% | |
| 2026-02-24 | 55.5700 | 55.5850 | 54.4900 | 54.8400 | -0.652% | 359,684 | +9.646% | |
| 2026-02-23 | 55.4100 | 55.7300 | 54.3786 | 55.2000 | +0.018% | 285,094 | +8.931% | |
| 2026-02-20 | 55.5500 | 55.8400 | 54.6500 | 55.1900 | +0.200% | 237,404 | +8.951% | |
| 2026-02-19 | 54.6200 | 55.6700 | 54.0100 | 55.0800 | +0.953% | 410,903 | +9.168% | |
| 2026-02-18 | 54.4800 | 55.2350 | 53.9150 | 54.5600 | +0.073% | 363,126 | +10.209% | |
| 2026-02-17 | 55.1500 | 55.7600 | 54.3200 | 54.5200 | -0.674% | 252,657 | +10.290% | |
| 2026-02-13 | 53.6300 | 55.0000 | 53.5000 | 54.8900 | +2.790% | 252,180 | +9.546% | |
| 2026-02-12 | 52.5000 | 53.9000 | 52.3300 | 53.4000 | +2.732% | 216,840 | +12.603% | |
| 2026-02-11 | 52.2400 | 52.6100 | 51.9400 | 51.9800 | -0.460% | 180,781 | +15.679% | |
| 2026-02-10 | 51.1400 | 52.7000 | 50.9100 | 52.2200 | +1.813% | 199,574 | +15.147% | |
| 2026-02-09 | 51.7600 | 51.7600 | 50.9000 | 51.2900 | -2.062% | 206,948 | +17.235% | Div $0.440 |
| 2026-02-06 | 53.7300 | 53.9350 | 52.1500 | 52.3700 | -2.295% | 276,650 | +14.818% | |
| 2026-02-05 | 53.2100 | 53.9200 | 53.1700 | 53.6000 | +1.304% | 232,008 | +12.183% | |
| 2026-02-04 | 53.1000 | 53.4300 | 52.4700 | 52.9100 | +0.398% | 263,515 | +13.646% | |
| 2026-02-03 | 52.7700 | 53.4100 | 52.3825 | 52.7000 | +0.362% | 281,214 | +14.099% | |
| 2026-02-02 | 52.4800 | 52.7600 | 51.6500 | 52.5100 | +0.903% | 336,908 | +14.512% | |
| 2026-01-30 | 52.1200 | 52.2700 | 51.1200 | 52.0400 | +0.250% | 316,148 | +15.546% | |
| 2026-01-29 | 51.4100 | 52.1500 | 51.1250 | 51.9100 | +1.268% | 273,193 | +15.835% | |
| 2026-01-28 | 52.6500 | 52.7685 | 50.9900 | 51.2600 | -2.157% | 454,198 | +17.304% | |
| 2026-01-27 | 52.7200 | 53.3200 | 52.0501 | 52.3900 | -0.626% | 197,369 | +14.774% | |
| 2026-01-26 | 53.0900 | 53.9000 | 52.6900 | 52.7200 | +0.745% | 203,329 | +14.055% | |
| 2026-01-23 | 52.5200 | 52.7150 | 51.9650 | 52.3300 | -0.475% | 218,911 | +14.905% | |
| 2026-01-22 | 52.8400 | 52.9800 | 52.3350 | 52.5800 | -0.492% | 227,178 | +14.359% | |
| 2026-01-21 | 52.7200 | 53.6400 | 52.5200 | 52.8400 | +0.323% | 207,043 | +13.796% | |
| 2026-01-20 | 53.2900 | 53.5000 | 52.2000 | 52.6700 | -1.753% | 270,854 | +14.164% | |
| 2026-01-16 | 54.0500 | 54.2900 | 53.3600 | 53.6100 | -0.777% | 714,027 | +12.162% | |
| 2026-01-15 | 53.6600 | 54.7750 | 53.6600 | 54.0300 | +0.521% | 465,080 | +11.290% | |
| 2026-01-14 | 52.1900 | 53.9250 | 52.0400 | 53.7500 | +3.147% | 403,718 | +11.870% | |
| 2026-01-13 | 51.8100 | 52.1300 | 51.2200 | 52.1100 | +0.579% | 336,346 | +15.391% | |
| 2026-01-12 | 51.7200 | 52.6400 | 51.1050 | 51.8100 | +0.426% | 330,451 | +16.059% | |
| 2026-01-09 | 50.9800 | 51.7150 | 50.8800 | 51.5900 | +2.118% | 288,594 | +16.554% | |
| 2026-01-08 | 50.1600 | 51.2600 | 50.1600 | 50.5200 | 0.000% | 298,338 | +19.022% | |
| 2026-01-07 | 50.7900 | 50.8100 | 49.5000 | 50.5200 | -0.257% | 300,120 | +19.022% | |
| 2026-01-06 | 49.7600 | 50.8000 | 49.5000 | 50.6500 | +1.584% | 349,725 | +18.717% | |
| 2026-01-05 | 49.0100 | 50.1600 | 48.7500 | 49.8600 | +1.239% | 480,156 | +20.598% | |
| 2026-01-02 | 48.7900 | 49.4100 | 48.3188 | 49.2500 | +0.531% | 284,666 | +22.091% | |
| 2025-12-31 | 49.5100 | 49.5100 | 48.9400 | 48.9900 | -0.548% | 196,526 | +22.739% | |
| 2025-12-30 | 48.9200 | 50.1650 | 48.7100 | 49.2600 | +0.757% | 373,269 | +22.067% | |
| 2025-12-29 | 48.9800 | 49.2300 | 48.6500 | 48.8900 | +0.123% | 239,262 | +22.990% | |
| 2025-12-26 | 49.5400 | 49.7350 | 48.6300 | 48.8300 | -1.154% | 259,834 | +23.142% | |
| 2025-12-24 | 49.4300 | 49.7900 | 49.0000 | 49.4000 | -0.101% | 138,235 | +21.721% | |
| 2025-12-23 | 49.8200 | 49.8970 | 49.2800 | 49.4500 | -0.703% | 325,611 | +21.598% | |
| 2025-12-22 | 48.7800 | 50.0500 | 48.7100 | 49.8000 | +1.736% | 391,551 | +20.743% | |
| 2025-12-19 | 50.0800 | 50.4250 | 48.6700 | 48.9500 | -2.002% | 1,218,392 | +22.840% | |
| 2025-12-18 | 50.0400 | 50.3600 | 49.6700 | 49.9500 | -0.200% | 400,095 | +20.380% | |
| 2025-12-17 | 49.1600 | 50.4100 | 49.1600 | 50.0500 | +1.398% | 321,432 | +20.140% | |
| 2025-12-16 | 48.9000 | 49.4700 | 48.5850 | 49.3600 | +1.003% | 370,321 | +21.819% | |
| 2025-12-15 | 49.0500 | 49.5799 | 47.8500 | 48.8700 | -0.367% | 318,130 | +23.041% | |
| 2025-12-12 | 48.2200 | 49.1900 | 48.2200 | 49.0500 | +1.217% | 238,552 | +22.589% | |
| 2025-12-11 | 48.2800 | 48.9300 | 47.9900 | 48.4600 | +1.064% | 409,704 | +24.082% | |
| 2025-12-10 | 46.8000 | 48.2900 | 46.6400 | 47.9500 | +2.941% | 667,485 | +25.401% | |
| 2025-12-09 | 46.6600 | 47.5800 | 46.3915 | 46.5800 | -0.021% | 339,304 | +29.090% | |
| 2025-12-08 | 47.9200 | 48.0050 | 46.3201 | 46.5900 | -2.755% | 375,539 | +29.062% | |
| 2025-12-05 | 47.6100 | 48.1450 | 47.0400 | 47.9100 | +0.821% | 585,302 | +25.506% | |
| 2025-12-04 | 47.3400 | 48.4200 | 47.3400 | 47.5200 | -1.000% | 570,548 | +26.536% | |
| 2025-12-03 | 47.3000 | 48.1000 | 47.1500 | 48.0000 | +1.159% | 534,908 | +25.271% | |
| 2025-12-02 | 46.6900 | 47.8500 | 46.3650 | 47.4500 | +1.259% | 422,999 | +26.723% | |
| 2025-12-01 | 46.3700 | 47.0950 | 45.9750 | 46.8600 | +0.926% | 421,864 | +28.318% | |
| 2025-11-28 | 46.5000 | 46.6150 | 45.8700 | 46.4300 | +0.108% | 215,845 | +29.507% | |
| 2025-11-26 | 45.8800 | 46.8000 | 45.7725 | 46.3800 | +0.695% | 1,256,422 | +29.646% | |
| 2025-11-25 | 45.2800 | 46.2450 | 45.2500 | 46.0600 | +2.401% | 464,839 | +30.547% | |
| 2025-11-24 | 44.7300 | 45.1800 | 44.1600 | 44.9800 | +0.536% | 561,674 | +33.682% | |
| 2025-11-21 | 44.6500 | 45.2199 | 43.7500 | 44.7400 | +0.630% | 521,422 | +34.399% | |
| 2025-11-20 | 44.9900 | 45.5539 | 44.2600 | 44.4600 | +0.045% | 361,671 | +35.245% | |
| 2025-11-19 | 45.9300 | 45.9400 | 44.3700 | 44.4400 | -3.328% | 391,178 | +35.306% | |
| 2025-11-18 | 47.1600 | 47.2300 | 45.8100 | 45.9700 | -2.358% | 208,666 | +30.803% | |
| 2025-11-17 | 47.3600 | 47.8100 | 47.0000 | 47.0800 | -0.591% | 188,964 | +27.719% | |
| 2025-11-14 | 47.6200 | 47.7100 | 46.7801 | 47.3600 | -0.169% | 181,079 | +26.964% | |
| 2025-11-13 | 46.8500 | 47.5800 | 46.5000 | 47.4400 | +0.915% | 170,367 | +26.750% | |
| 2025-11-12 | 46.8600 | 47.2350 | 46.3901 | 47.0100 | -0.106% | 397,654 | +27.909% | |
| 2025-11-11 | 47.3100 | 47.5400 | 46.7284 | 47.0600 | +0.857% | 166,503 | +27.773% | |
| 2025-11-10 | 47.0900 | 47.0900 | 46.2000 | 46.6600 | -2.119% | 178,874 | +28.868% | Div $0.420 |
| 2025-11-07 | 47.5800 | 47.9900 | 47.1500 | 47.6700 | +0.782% | 237,916 | +26.138% | |
| 2025-11-06 | 47.3000 | 47.9200 | 46.9500 | 47.3000 | -0.063% | 217,784 | +27.125% | |
| 2025-11-05 | 48.4600 | 48.7296 | 47.3300 | 47.3300 | -0.421% | 309,759 | +27.044% | |
| 2025-11-04 | 46.4900 | 47.7500 | 46.3200 | 47.5300 | +2.879% | 331,095 | +26.510% | |
| 2025-11-03 | 46.7200 | 46.7200 | 45.0000 | 46.2000 | -0.108% | 313,889 | +30.152% | |
| 2025-10-31 | 45.6500 | 46.4750 | 45.3400 | 46.2500 | +0.238% | 376,242 | +30.011% | |
| 2025-10-30 | 46.6800 | 47.6250 | 45.7000 | 46.1400 | -0.966% | 499,253 | +30.321% | |
| 2025-10-29 | 49.0000 | 49.0000 | 46.2500 | 46.5900 | -5.497% | 569,028 | +29.062% | |
| 2025-10-28 | 49.4000 | 49.7500 | 47.7000 | 49.3000 | -3.447% | 563,005 | +21.968% | |
| 2025-10-27 | 50.4400 | 51.1950 | 50.0000 | 51.0600 | +0.750% | 308,480 | +17.763% | |
| 2025-10-24 | 50.7900 | 50.9950 | 50.4050 | 50.6800 | -0.118% | 172,653 | +18.646% | |
| 2025-10-23 | 50.4200 | 50.8000 | 49.6200 | 50.7400 | +0.835% | 360,908 | +18.506% | |
| 2025-10-22 | 50.5700 | 51.1600 | 49.9000 | 50.3200 | -1.062% | 268,882 | +19.495% | |
| 2025-10-21 | 51.0900 | 51.0900 | 49.9650 | 50.8600 | -0.470% | 332,517 | +18.227% | |
| 2025-10-20 | 50.2400 | 51.3400 | 49.3700 | 51.1000 | +1.732% | 245,679 | +17.671% | |
| 2025-10-17 | 49.9900 | 50.5200 | 49.9750 | 50.2300 | +0.520% | 382,799 | +19.709% | |
| 2025-10-16 | 49.0300 | 50.0000 | 48.9500 | 49.9700 | +2.314% | 363,255 | +20.332% | |
| 2025-10-15 | 47.6600 | 48.9000 | 47.6600 | 48.8400 | +2.090% | 331,336 | +23.116% | |
| 2025-10-14 | 47.7500 | 48.7800 | 47.7500 | 47.8400 | +0.084% | 342,642 | +25.690% | |
| 2025-10-13 | 48.9100 | 48.9400 | 47.6400 | 47.8000 | -1.908% | 183,763 | +25.795% | |
| 2025-10-10 | 48.4800 | 49.0200 | 48.3450 | 48.7300 | +0.682% | 202,280 | +23.394% | |
| 2025-10-09 | 48.0000 | 48.6500 | 47.6950 | 48.4000 | +0.812% | 183,789 | +24.236% | |
| 2025-10-08 | 47.6400 | 48.0600 | 47.3300 | 48.0100 | +0.819% | 206,553 | +25.245% | |
| 2025-10-07 | 47.0000 | 47.8500 | 46.7850 | 47.6200 | +1.104% | 265,174 | +26.270% | |
| 2025-10-06 | 47.4100 | 48.5000 | 46.7500 | 47.1000 | -0.064% | 211,285 | +27.665% | |
| 2025-10-03 | 46.6800 | 47.8500 | 46.6800 | 47.1300 | +0.878% | 305,354 | +27.583% | |
| 2025-10-02 | 47.1200 | 47.1700 | 46.4600 | 46.7200 | -1.205% | 338,867 | +28.703% | |
| 2025-10-01 | 48.7800 | 48.8850 | 47.1500 | 47.2900 | -2.895% | 315,013 | +27.152% | |
| 2025-09-30 | 48.1600 | 48.7300 | 48.1100 | 48.7000 | +1.458% | 216,351 | +23.470% | |
| 2025-09-29 | 48.3800 | 49.0100 | 47.8000 | 48.0000 | -0.847% | 195,462 | +25.271% | |
| 2025-09-26 | 47.8600 | 48.6257 | 47.7500 | 48.4100 | +0.854% | 177,982 | +24.210% | |
| 2025-09-25 | 48.9200 | 49.0300 | 47.9600 | 48.0000 | -0.929% | 340,481 | +25.271% | |
| 2025-09-24 | 48.5000 | 48.9599 | 48.2200 | 48.4500 | -0.677% | 203,837 | +24.107% | |
| 2025-09-23 | 48.3200 | 48.8700 | 47.9300 | 48.7800 | +0.557% | 172,830 | +23.268% | |
| 2025-09-22 | 48.7100 | 49.1900 | 48.2000 | 48.5100 | -0.411% | 174,712 | +23.954% | |
| 2025-09-19 | 48.7700 | 49.2750 | 48.3400 | 48.7100 | -0.429% | 763,494 | +23.445% | |
| 2025-09-18 | 48.5500 | 48.9900 | 48.2000 | 48.9200 | +0.824% | 188,028 | +22.915% | |
| 2025-09-17 | 48.4800 | 49.2100 | 48.4015 | 48.5200 | +0.435% | 182,619 | +23.928% | |
| 2025-09-16 | 48.7000 | 48.9500 | 48.2000 | 48.3100 | -0.984% | 208,981 | +24.467% | |
| 2025-09-15 | 49.6600 | 49.8600 | 48.5800 | 48.7900 | -1.752% | 192,975 | +23.242% | |
| 2025-09-12 | 49.5300 | 49.8800 | 49.4215 | 49.6600 | -0.261% | 159,980 | +21.083% | |
| 2025-09-11 | 49.3200 | 49.8500 | 49.1500 | 49.7900 | +0.545% | 193,202 | +20.767% | |
| 2025-09-10 | 49.5500 | 49.9000 | 49.0900 | 49.5200 | -0.402% | 128,165 | +21.426% | |
| 2025-09-09 | 49.9000 | 50.0499 | 49.4200 | 49.7200 | -0.141% | 132,769 | +20.937% | |
| 2025-09-08 | 50.4700 | 50.4700 | 49.5050 | 49.7900 | -1.347% | 178,393 | +20.767% | |
| 2025-09-05 | 49.8700 | 50.5300 | 49.7700 | 50.4700 | +1.061% | 174,379 | +19.140% | |
| 2025-09-04 | 49.9800 | 50.0000 | 49.3450 | 49.9400 | +0.665% | 170,273 | +20.404% | |
| 2025-09-03 | 48.9000 | 49.6750 | 48.8000 | 49.6100 | +1.452% | 239,708 | +21.205% | |
| 2025-09-02 | 50.3800 | 50.6350 | 48.8500 | 48.9000 | -2.918% | 294,703 | +22.965% | |
| 2025-08-29 | 49.9100 | 50.6600 | 49.9100 | 50.3700 | +0.922% | 367,006 | +19.377% | |
| 2025-08-28 | 51.0000 | 51.3000 | 49.6500 | 49.9100 | -1.984% | 288,169 | +20.477% | |
| 2025-08-27 | 50.0600 | 51.0300 | 50.0600 | 50.9200 | +2.105% | 213,356 | +18.087% | |
| 2025-08-26 | 50.1100 | 50.3400 | 49.7400 | 49.8700 | -0.439% | 237,793 | +20.573% | |
| 2025-08-25 | 50.7700 | 50.9400 | 50.0000 | 50.0900 | -1.746% | 177,893 | +20.044% | |
| 2025-08-22 | 50.3200 | 51.2450 | 50.2445 | 50.9800 | +1.838% | 236,513 | +17.948% | |
| 2025-08-21 | 50.1200 | 50.6400 | 49.8500 | 50.0600 | -0.140% | 171,816 | +20.116% | |
| 2025-08-20 | 50.2000 | 51.1900 | 49.6400 | 50.1300 | -0.595% | 164,157 | +19.948% | |
| 2025-08-19 | 50.0000 | 50.5800 | 49.8800 | 50.4300 | +1.408% | 254,122 | +19.235% | |
| 2025-08-18 | 50.0000 | 50.3600 | 49.7100 | 49.7300 | -0.580% | 292,142 | +20.913% | |
| 2025-08-15 | 50.0000 | 50.2650 | 49.6100 | 50.0200 | +0.442% | 302,939 | +20.212% | |
| 2025-08-14 | 50.3100 | 50.5227 | 49.6150 | 49.8000 | -1.073% | 182,173 | +20.743% | |
| 2025-08-13 | 50.0000 | 50.8800 | 49.7800 | 50.3400 | +0.640% | 247,105 | +19.448% | |
| 2025-08-12 | 49.9800 | 50.3010 | 49.5200 | 50.0200 | +0.240% | 210,076 | +20.212% | |
| 2025-08-11 | 49.7800 | 49.9900 | 49.3200 | 49.9000 | -0.697% | 145,914 | +20.501% | Div $0.420 |
| 2025-08-08 | 50.1000 | 50.5000 | 49.8000 | 50.2500 | +0.060% | 169,368 | +19.662% | |
| 2025-08-07 | 49.5100 | 50.3600 | 49.2955 | 50.2200 | +1.311% | 217,128 | +19.733% | |
| 2025-08-06 | 49.5000 | 50.1600 | 49.4850 | 49.5700 | +0.081% | 185,495 | +21.303% | |
| 2025-08-05 | 49.5500 | 50.0801 | 49.3800 | 49.5300 | -0.482% | 266,141 | +21.401% | |
| 2025-08-04 | 49.2200 | 50.1700 | 49.2200 | 49.7700 | +0.566% | 217,891 | +20.816% | |
| 2025-08-01 | 48.8200 | 49.7300 | 48.6150 | 49.4900 | +2.485% | 261,542 | +21.499% | |
| 2025-07-31 | 48.5400 | 49.0350 | 48.1300 | 48.2900 | -0.883% | 358,263 | +24.519% | |
| 2025-07-30 | 48.3700 | 49.3200 | 48.2100 | 48.7200 | +0.454% | 379,823 | +23.420% | |
| 2025-07-29 | 47.6400 | 49.3100 | 47.5550 | 48.5000 | +1.507% | 564,570 | +23.979% | |
| 2025-07-28 | 48.4900 | 50.2000 | 47.5900 | 47.7800 | -1.707% | 212,665 | +25.848% | |
| 2025-07-25 | 49.3400 | 49.4500 | 48.4800 | 48.6100 | -1.420% | 211,651 | +23.699% | |
| 2025-07-24 | 50.3000 | 50.3200 | 49.3000 | 49.3100 | -2.182% | 233,872 | +21.943% | |
| 2025-07-23 | 51.0600 | 51.4250 | 49.7000 | 50.4100 | -1.079% | 241,839 | +19.282% | |
| 2025-07-22 | 50.8100 | 52.3600 | 50.6250 | 50.9600 | +0.354% | 259,327 | +17.995% | |
| 2025-07-21 | 50.4100 | 51.2200 | 50.3600 | 50.7800 | +1.075% | 170,427 | +18.413% | |
| 2025-07-18 | 50.6900 | 51.4000 | 50.1400 | 50.2400 | -0.515% | 239,395 | +19.686% | |
| 2025-07-17 | 50.2000 | 50.8500 | 50.1500 | 50.5000 | +0.458% | 222,996 | +19.069% | |
| 2025-07-16 | 50.4900 | 51.2700 | 50.0500 | 50.2700 | +0.219% | 229,948 | +19.614% | |
| 2025-07-15 | 52.1200 | 52.2900 | 50.0200 | 50.1600 | -3.631% | 365,459 | +19.876% | |
| 2025-07-14 | 51.0000 | 52.0800 | 50.6000 | 52.0500 | +2.179% | 331,068 | +15.524% | |
| 2025-07-11 | 51.4300 | 51.4300 | 50.5100 | 50.9400 | -1.145% | 191,398 | +18.041% | |
| 2025-07-10 | 51.1500 | 52.2900 | 50.8900 | 51.5300 | +0.253% | 177,997 | +16.689% | |
| 2025-07-09 | 51.7400 | 52.3400 | 50.8700 | 51.4000 | -0.810% | 366,287 | +16.984% | |
| 2025-07-08 | 52.0000 | 52.2500 | 51.3800 | 51.8200 | -1.012% | 263,110 | +16.036% | |
| 2025-07-07 | 52.8000 | 53.4900 | 52.1500 | 52.3500 | -1.114% | 158,626 | +14.862% | |
| 2025-07-03 | 53.2600 | 53.3500 | 52.4800 | 52.9400 | -0.376% | 116,427 | +13.581% | |
| 2025-07-02 | 53.4000 | 53.5950 | 52.8200 | 53.1400 | -0.412% | 174,992 | +13.154% | |
| 2025-07-01 | 51.9800 | 53.9250 | 51.9300 | 53.3600 | +2.675% | 194,896 | +12.687% | |
| 2025-06-30 | 52.2300 | 52.3000 | 51.3000 | 51.9700 | +0.270% | 193,819 | +15.701% | |
| 2025-06-27 | 51.6900 | 52.2400 | 51.3000 | 51.8300 | +0.368% | 378,746 | +16.014% | |
| 2025-06-26 | 51.4800 | 52.2599 | 51.2000 | 51.6400 | -0.692% | 158,656 | +16.441% | |
| 2025-06-25 | 52.3400 | 52.5000 | 51.5500 | 52.0000 | -1.701% | 279,067 | +15.635% | |
| 2025-06-24 | 53.4500 | 53.7450 | 52.7300 | 52.9000 | -1.946% | 136,441 | +13.667% | |
| 2025-06-23 | 52.2800 | 53.9700 | 52.2800 | 53.9500 | +3.194% | 171,028 | +11.455% | |
| 2025-06-20 | 52.7300 | 53.2700 | 52.0300 | 52.2800 | -1.004% | 462,155 | +15.015% | |
| 2025-06-18 | 53.2600 | 53.2600 | 52.2500 | 52.8100 | +1.363% | 178,343 | +13.861% | |
| 2025-06-17 | 51.9800 | 52.2400 | 51.6250 | 52.1000 | -0.211% | 146,668 | +15.413% | |
| 2025-06-16 | 53.1400 | 53.4999 | 51.8000 | 52.2100 | -1.453% | 142,417 | +15.170% | |
| 2025-06-13 | 53.1400 | 53.5150 | 52.8900 | 52.9800 | -0.916% | 160,894 | +13.496% | |
| 2025-06-12 | 53.0000 | 53.5550 | 52.5300 | 53.4700 | -0.131% | 151,807 | +12.456% | |
| 2025-06-11 | 54.4300 | 55.1850 | 53.5150 | 53.5400 | -1.381% | 251,781 | +12.309% | |
| 2025-06-10 | 53.0300 | 54.2900 | 52.7700 | 54.2900 | +3.272% | 276,286 | +10.757% | |
| 2025-06-09 | 51.1500 | 52.6700 | 50.7600 | 52.5700 | +2.476% | 239,862 | +14.381% | |
| 2025-06-06 | 52.2100 | 52.8600 | 51.2400 | 51.3000 | -1.346% | 219,860 | +17.212% | |
| 2025-06-05 | 51.8900 | 52.1750 | 51.3500 | 52.0000 | +0.600% | 173,008 | +15.635% | |
| 2025-06-04 | 52.2200 | 52.3900 | 51.3750 | 51.6900 | -1.805% | 263,247 | +16.328% | |
| 2025-06-03 | 52.2300 | 52.6800 | 51.1200 | 52.6400 | +1.543% | 272,376 | +14.229% | |
| 2025-06-02 | 52.3600 | 53.2350 | 51.7350 | 51.8400 | -1.220% | 207,004 | +15.992% | |
| 2025-05-30 | 52.8400 | 53.0400 | 52.4600 | 52.4800 | -0.114% | 347,037 | +14.577% | |
| 2025-05-29 | 51.9400 | 52.6800 | 51.8700 | 52.5400 | +0.786% | 258,171 | +14.446% | |
| 2025-05-28 | 52.6500 | 52.8000 | 51.8600 | 52.1300 | -1.306% | 200,307 | +15.346% | |
| 2025-05-27 | 52.7050 | 53.0950 | 52.3000 | 52.8200 | +0.725% | 213,215 | +13.839% | |
| 2025-05-23 | 52.4400 | 52.8150 | 51.6900 | 52.4400 | +0.191% | 205,653 | +14.664% | |
| 2025-05-22 | 52.1200 | 52.4300 | 51.6150 | 52.3400 | -0.608% | 216,332 | +14.883% | |
| 2025-05-21 | 52.2300 | 52.6900 | 51.9950 | 52.6600 | -0.660% | 452,789 | +14.185% | |
| 2025-05-20 | 53.0900 | 53.6900 | 52.7634 | 53.0100 | -0.990% | 229,530 | +13.431% | |
| 2025-05-19 | 52.3400 | 53.5700 | 52.1600 | 53.5400 | +1.884% | 231,761 | +12.309% | |
| 2025-05-16 | 51.3800 | 52.6450 | 51.3700 | 52.5500 | +1.861% | 232,575 | +14.424% | |
| 2025-05-15 | 50.4500 | 51.6300 | 50.1100 | 51.5900 | +2.974% | 232,087 | +16.554% | |
| 2025-05-14 | 50.4200 | 51.3130 | 48.8600 | 50.1000 | -0.635% | 426,696 | +20.020% | |
| 2025-05-13 | 51.9600 | 51.9600 | 49.8550 | 50.4200 | -2.945% | 472,213 | +19.258% | |
| 2025-05-12 | 53.0500 | 53.9380 | 51.7600 | 51.9500 | -2.147% | 432,616 | +15.746% | Div $0.420 |
| 2025-05-09 | 53.2100 | 54.2750 | 52.8300 | 53.0900 | -0.431% | 166,308 | +13.261% | |
| 2025-05-08 | 54.7700 | 54.9550 | 53.2350 | 53.3200 | -2.273% | 219,716 | +12.772% | |
| 2025-05-07 | 54.9900 | 55.4900 | 54.5500 | 54.5600 | -0.926% | 440,527 | +10.209% | |
| 2025-05-06 | 53.2000 | 55.9400 | 53.2000 | 55.0700 | +453.467% | 139,951 | +9.188% | |
| 2005-11-25 | 9.9400 | 9.9500 | 9.9400 | 9.9500 | 0.000% | 17,500 | +504.322% | |
| 2005-11-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 700 | +504.322% | |
| 2005-11-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.100% | 1,000 | +504.322% | |
| 2005-11-21 | 9.9500 | 9.9600 | 9.9500 | 9.9600 | +0.191% | 400 | +503.715% | |
| 2005-11-18 | 9.9400 | 9.9410 | 9.9400 | 9.9410 | +0.010% | 2,200 | +504.869% | |
| 2005-11-17 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.101% | 6,700 | +504.930% | |
| 2005-11-16 | 9.9200 | 9.9500 | 9.9200 | 9.9500 | +0.101% | 7,700 | +504.322% | |
| 2005-11-15 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.101% | 3,900 | +504.930% | |
| 2005-11-14 | 9.9400 | 9.9400 | 9.9200 | 9.9300 | -0.101% | 6,800 | +505.539% | |
| 2005-11-11 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 500 | +504.930% | |
| 2005-11-10 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 2,300 | +504.930% | |
| 2005-11-09 | 9.9300 | 9.9400 | 9.9300 | 9.9400 | +0.101% | 10,300 | +504.930% | |
| 2005-11-08 | 9.9400 | 9.9800 | 9.9300 | 9.9300 | -0.101% | 8,300 | +505.539% | |
| 2005-11-07 | 9.9200 | 9.9400 | 9.9200 | 9.9400 | +0.101% | 9,000 | +504.930% | |
| 2005-11-04 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 12,300 | +505.539% |