IMOS
ChipMOS TECHNOLOGIES INC
stockNASDAQADR
Market OpenOct 5, 2026 12:05:26 PM EDT
77.32USD-7.173%(-5.98)118,367
77.13Bid89.36Ask12.23SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
80.36USD-3.529%(-2.94)
IMOS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 79.42 | 79.42 | 77.32 | 77.32 | -7.179% | 118,367 | 0.000% | |
| 2026-10-02 | 79.88 | 83.84 | 78.90 | 83.30 | +14.612% | 259,542 | -7.179% | |
| 2026-10-01 | 71.53 | 73.19 | 71.05 | 72.68 | +1.268% | 77,356 | +6.384% | |
| 2026-09-30 | 71.74 | 72.90 | 71.14 | 71.77 | +5.918% | 101,026 | +7.733% | |
| 2026-09-29 | 67.96 | 68.66 | 66.00 | 67.76 | -5.337% | 122,160 | +14.109% | |
| 2026-09-28 | 70.02 | 71.86 | 69.37 | 71.58 | -0.279% | 94,940 | +8.019% | |
| 2026-09-25 | 70.86 | 72.41 | 70.59 | 71.78 | +2.955% | 74,610 | +7.718% | |
| 2026-09-24 | 69.99 | 71.00 | 68.89 | 69.72 | +3.488% | 83,218 | +10.901% | |
| 2026-09-23 | 67.67 | 68.05 | 66.42 | 67.37 | -0.810% | 114,120 | +14.769% | |
| 2026-09-22 | 66.10 | 68.25 | 66.10 | 67.92 | +4.204% | 82,582 | +13.840% | |
| 2026-09-21 | 65.40 | 65.76 | 64.45 | 65.18 | +6.330% | 105,381 | +18.625% | |
| 2026-09-18 | 59.01 | 61.36 | 58.59 | 61.30 | +11.272% | 206,693 | +26.134% | |
| 2026-09-17 | 55.19 | 55.61 | 54.95 | 55.09 | +0.621% | 67,711 | +40.352% | |
| 2026-09-16 | 54.80 | 55.58 | 54.19 | 54.75 | +3.732% | 68,159 | +41.224% | |
| 2026-09-15 | 53.17 | 53.38 | 52.39 | 52.78 | -1.493% | 22,974 | +46.495% | |
| 2026-09-14 | 52.61 | 54.10 | 52.60 | 53.58 | -3.163% | 135,694 | +44.308% | |
| 2026-09-11 | 55.59 | 56.03 | 55.11 | 55.33 | -1.179% | 67,512 | +39.743% | |
| 2026-09-10 | 56.00 | 56.70 | 55.48 | 55.99 | -4.110% | 46,407 | +38.096% | |
| 2026-09-09 | 57.82 | 58.39 | 57.51 | 58.39 | +2.331% | 34,713 | +32.420% | |
| 2026-09-08 | 57.10 | 58.30 | 56.75 | 57.06 | -0.955% | 79,482 | +35.506% | |
| 2026-09-04 | 56.57 | 57.71 | 55.02 | 57.61 | +2.182% | 76,201 | +34.213% | |
| 2026-09-03 | 56.06 | 56.72 | 55.03 | 56.38 | +0.410% | 42,152 | +37.141% | |
| 2026-09-02 | 55.70 | 56.20 | 55.01 | 56.15 | -1.956% | 56,117 | +37.703% | |
| 2026-09-01 | 56.00 | 57.83 | 56.00 | 57.27 | +4.813% | 78,703 | +35.010% | |
| 2026-08-31 | 55.82 | 55.85 | 54.25 | 54.64 | -1.470% | 79,662 | +41.508% | |
| 2026-08-28 | 56.89 | 56.89 | 55.09 | 55.45 | -3.573% | 38,388 | +39.428% | |
| 2026-08-27 | 58.02 | 58.04 | 56.89 | 57.51 | +0.595% | 39,375 | +34.446% | |
| 2026-08-26 | 56.99 | 57.70 | 56.66 | 57.17 | +2.898% | 42,008 | +35.246% | |
| 2026-08-25 | 54.73 | 55.99 | 54.67 | 55.56 | +1.964% | 68,768 | +39.165% | |
| 2026-08-24 | 54.03 | 55.07 | 53.25 | 54.49 | +0.851% | 59,069 | +41.898% | |
| 2026-08-21 | 54.10 | 54.49 | 52.48 | 54.03 | -0.111% | 67,906 | +43.106% | |
| 2026-08-20 | 54.02 | 54.66 | 53.19 | 54.09 | +3.146% | 46,852 | +42.947% | |
| 2026-08-19 | 54.60 | 55.00 | 52.02 | 52.44 | -2.237% | 87,335 | +47.445% | |
| 2026-08-18 | 54.98 | 55.65 | 53.00 | 53.64 | -6.297% | 76,485 | +44.146% | |
| 2026-08-17 | 57.60 | 58.15 | 56.90 | 57.24 | -1.911% | 84,084 | +35.069% | |
| 2026-08-14 | 56.84 | 58.36 | 56.30 | 58.36 | +0.986% | 114,724 | +32.488% | |
| 2026-08-13 | 56.60 | 58.63 | 56.60 | 57.79 | +2.338% | 171,000 | +33.795% | |
| 2026-08-12 | 58.05 | 58.18 | 56.26 | 56.47 | -4.740% | 99,331 | +36.922% | |
| 2026-08-11 | 57.52 | 60.06 | 54.72 | 59.28 | +11.744% | 227,560 | +30.432% | |
| 2026-08-10 | 56.90 | 56.90 | 52.63 | 53.05 | +0.971% | 119,278 | +45.749% | |
| 2026-08-07 | 53.48 | 53.58 | 52.00 | 52.54 | -0.152% | 65,021 | +47.164% | |
| 2026-08-06 | 51.92 | 53.53 | 51.55 | 52.62 | +3.136% | 56,882 | +46.940% | |
| 2026-08-05 | 52.40 | 53.32 | 51.02 | 51.02 | -2.671% | 97,780 | +51.548% | |
| 2026-08-04 | 53.00 | 53.00 | 51.32 | 52.42 | +8.485% | 157,657 | +47.501% | |
| 2026-08-03 | 48.01 | 48.62 | 46.53 | 48.32 | +1.941% | 76,288 | +60.017% | |
| 2026-07-31 | 48.80 | 49.88 | 47.15 | 47.40 | +0.744% | 77,729 | +63.122% | |
| 2026-07-30 | 45.00 | 47.20 | 43.51 | 47.05 | +3.089% | 178,069 | +64.336% | |
| 2026-07-29 | 47.02 | 47.29 | 45.48 | 45.64 | -8.058% | 156,680 | +69.413% | |
| 2026-07-28 | 50.10 | 51.01 | 48.40 | 49.64 | -9.647% | 163,340 | +55.761% | |
| 2026-07-27 | 55.69 | 55.95 | 53.49 | 54.94 | -0.417% | 66,507 | +40.735% | |
| 2026-07-24 | 57.86 | 58.12 | 55.16 | 55.17 | -7.712% | 142,698 | +40.149% | |
| 2026-07-23 | 61.82 | 63.02 | 59.30 | 59.78 | -5.201% | 112,083 | +29.341% | |
| 2026-07-22 | 62.05 | 64.28 | 61.86 | 63.06 | -4.455% | 112,744 | +22.613% | |
| 2026-07-21 | 64.59 | 66.18 | 63.99 | 66.00 | +4.629% | 119,382 | +17.152% | |
| 2026-07-20 | 66.62 | 68.00 | 62.68 | 63.08 | -8.327% | 94,993 | +22.575% | |
| 2026-07-17 | 67.14 | 69.54 | 64.00 | 68.81 | -3.262% | 197,925 | +12.367% | |
| 2026-07-16 | 68.64 | 73.28 | 68.53 | 71.13 | +3.628% | 174,125 | +8.702% | |
| 2026-07-15 | 68.67 | 69.89 | 65.87 | 68.64 | +6.468% | 200,899 | +12.646% | |
| 2026-07-14 | 67.00 | 67.77 | 63.50 | 64.47 | -6.754% | 145,605 | +19.932% | |
| 2026-07-13 | 72.63 | 72.63 | 68.82 | 69.14 | -8.768% | 138,095 | +11.831% | |
| 2026-07-10 | 76.49 | 78.35 | 75.11 | 75.78 | +1.903% | 268,984 | +2.025% | |
| 2026-07-09 | 73.04 | 76.36 | 70.40 | 74.37 | +9.255% | 112,851 | +3.967% | |
| 2026-07-08 | 65.20 | 68.23 | 65.20 | 68.07 | +3.371% | 71,522 | +13.589% | |
| 2026-07-07 | 67.00 | 67.26 | 64.70 | 65.85 | -9.210% | 110,602 | +17.418% | |
| 2026-07-06 | 68.61 | 73.97 | 66.92 | 72.53 | +13.452% | 202,496 | +6.604% | |
| 2026-07-02 | 66.93 | 68.11 | 63.49 | 63.93 | -1.358% | 113,570 | +20.945% | |
| 2026-07-01 | 64.63 | 66.50 | 64.48 | 64.81 | +0.872% | 96,495 | +19.303% | |
| 2026-06-30 | 60.73 | 64.49 | 60.73 | 64.25 | +10.206% | 103,400 | +20.342% | |
| 2026-06-29 | 55.91 | 58.53 | 55.02 | 58.30 | -3.700% | 91,119 | +32.624% | Div $0.783 |
| 2026-06-26 | 58.81 | 60.74 | 58.81 | 60.54 | +2.784% | 89,370 | +27.717% | |
| 2026-06-25 | 61.60 | 61.60 | 58.68 | 58.90 | -6.210% | 107,783 | +31.273% | |
| 2026-06-24 | 63.94 | 64.69 | 61.80 | 62.80 | -3.887% | 120,435 | +23.121% | |
| 2026-06-23 | 63.30 | 66.77 | 62.01 | 65.34 | -7.042% | 105,567 | +18.335% | |
| 2026-06-22 | 70.04 | 72.91 | 70.04 | 70.29 | +5.572% | 166,401 | +10.001% | |
| 2026-06-18 | 64.19 | 66.58 | 62.14 | 66.58 | +12.847% | 178,472 | +16.131% | |
| 2026-06-17 | 59.30 | 60.78 | 58.93 | 59.00 | +0.734% | 72,276 | +31.051% | |
| 2026-06-16 | 60.25 | 60.39 | 58.28 | 58.57 | -3.445% | 79,318 | +32.013% | |
| 2026-06-15 | 62.02 | 62.49 | 60.52 | 60.66 | -2.082% | 97,948 | +27.465% | |
| 2026-06-12 | 62.46 | 63.01 | 60.88 | 61.95 | -2.839% | 99,862 | +24.810% | |
| 2026-06-11 | 60.40 | 63.78 | 58.87 | 63.76 | +15.675% | 116,308 | +21.267% | |
| 2026-06-10 | 56.01 | 57.41 | 55.12 | 55.12 | -5.906% | 72,539 | +40.276% | |
| 2026-06-09 | 59.14 | 60.80 | 55.95 | 58.58 | +3.718% | 118,562 | +31.990% | |
| 2026-06-08 | 56.79 | 57.69 | 55.50 | 56.48 | -2.046% | 96,738 | +36.898% | |
| 2026-06-05 | 62.17 | 62.17 | 57.20 | 57.66 | -9.808% | 119,990 | +34.096% | |
| 2026-06-04 | 62.81 | 64.34 | 61.86 | 63.93 | +1.880% | 79,838 | +20.945% | |
| 2026-06-03 | 63.50 | 63.50 | 61.16 | 62.75 | -2.879% | 134,538 | +23.219% | |
| 2026-06-02 | 64.10 | 64.73 | 61.75 | 64.61 | -2.944% | 106,562 | +19.672% | |
| 2026-06-01 | 65.89 | 68.78 | 65.16 | 66.57 | -5.252% | 144,436 | +16.148% | |
| 2026-05-29 | 69.76 | 70.99 | 67.04 | 70.26 | +4.881% | 248,710 | +10.048% | |
| 2026-05-28 | 62.01 | 67.25 | 60.03 | 66.99 | +18.106% | 210,057 | +15.420% | |
| 2026-05-27 | 58.04 | 59.00 | 55.45 | 56.72 | +2.698% | 143,855 | +36.319% | |
| 2026-05-26 | 53.12 | 55.45 | 53.12 | 55.23 | +8.252% | 80,721 | +39.996% | |
| 2026-05-22 | 50.00 | 52.50 | 49.97 | 51.02 | +3.974% | 108,457 | +51.548% | |
| 2026-05-21 | 48.40 | 49.80 | 48.04 | 49.07 | +1.196% | 71,683 | +57.571% | |
| 2026-05-20 | 48.12 | 48.64 | 47.13 | 48.49 | -1.041% | 64,192 | +59.456% | |
| 2026-05-19 | 48.84 | 49.46 | 48.00 | 49.00 | -4.669% | 104,027 | +57.796% | |
| 2026-05-18 | 52.25 | 52.46 | 50.79 | 51.40 | +1.241% | 88,514 | +50.428% | |
| 2026-05-15 | 51.28 | 51.70 | 50.52 | 50.77 | -5.298% | 65,532 | +52.295% | |
| 2026-05-14 | 53.82 | 54.12 | 52.20 | 53.61 | -1.723% | 77,005 | +44.227% | |
| 2026-05-13 | 53.76 | 54.76 | 53.60 | 54.55 | +1.772% | 90,107 | +41.742% | |
| 2026-05-12 | 53.39 | 54.87 | 51.57 | 53.60 | -6.245% | 162,761 | +44.254% | |
| 2026-05-11 | 57.92 | 58.52 | 56.42 | 57.17 | -5.144% | 137,490 | +35.246% | |
| 2026-05-08 | 59.53 | 61.27 | 57.86 | 60.27 | +1.396% | 118,776 | +28.289% | |
| 2026-05-07 | 59.20 | 60.47 | 58.68 | 59.44 | +7.099% | 153,673 | +30.081% | |
| 2026-05-06 | 55.52 | 57.37 | 55.45 | 55.50 | +1.277% | 156,649 | +39.315% | |
| 2026-05-05 | 52.12 | 55.06 | 52.12 | 54.80 | +13.835% | 138,078 | +41.095% | |
| 2026-05-04 | 48.24 | 49.40 | 47.53 | 48.14 | +5.570% | 93,925 | +60.615% | |
| 2026-05-01 | 45.69 | 46.59 | 45.40 | 45.60 | -0.044% | 66,195 | +69.561% | |
| 2026-04-30 | 44.63 | 45.96 | 44.12 | 45.62 | +7.291% | 84,638 | +69.487% | |
| 2026-04-29 | 43.26 | 43.26 | 41.85 | 42.52 | -0.816% | 67,425 | +81.844% | |
| 2026-04-28 | 42.92 | 43.45 | 42.49 | 42.87 | -1.107% | 66,233 | +80.359% | |
| 2026-04-27 | 44.38 | 44.38 | 42.06 | 43.35 | -4.955% | 87,155 | +78.362% | |
| 2026-04-24 | 45.89 | 46.11 | 45.03 | 45.61 | -0.350% | 93,175 | +69.524% | |
| 2026-04-23 | 46.10 | 46.73 | 45.02 | 45.77 | -9.795% | 111,306 | +68.932% | |
| 2026-04-22 | 49.10 | 51.08 | 49.10 | 50.74 | +10.497% | 105,807 | +52.385% | |
| 2026-04-21 | 46.65 | 48.00 | 45.38 | 45.92 | +5.587% | 60,134 | +68.380% | |
| 2026-04-20 | 46.02 | 46.02 | 43.30 | 43.49 | -7.645% | 112,664 | +77.788% | |
| 2026-04-17 | 48.29 | 48.90 | 45.52 | 47.09 | -4.230% | 127,509 | +64.196% | |
| 2026-04-16 | 45.68 | 49.89 | 45.67 | 49.17 | +14.136% | 154,098 | +57.250% | |
| 2026-04-15 | 41.60 | 43.18 | 41.60 | 43.08 | +4.945% | 39,215 | +79.480% | |
| 2026-04-14 | 41.38 | 41.50 | 40.41 | 41.05 | +0.342% | 41,650 | +88.356% | |
| 2026-04-13 | 40.30 | 41.01 | 40.02 | 40.91 | 0.000% | 30,481 | +89.000% | |
| 2026-04-10 | 40.13 | 41.13 | 39.87 | 40.91 | +4.416% | 54,165 | +89.000% | |
| 2026-04-09 | 38.56 | 39.22 | 38.36 | 39.18 | +0.513% | 55,157 | +97.346% | |
| 2026-04-08 | 38.16 | 39.51 | 38.16 | 38.98 | +8.278% | 37,384 | +98.358% | |
| 2026-04-07 | 36.36 | 36.36 | 35.47 | 36.00 | -1.559% | 20,861 | +114.778% | |
| 2026-04-06 | 36.71 | 37.03 | 36.41 | 36.57 | -0.381% | 34,193 | +111.430% | |
| 2026-04-02 | 35.09 | 37.73 | 34.88 | 36.71 | +2.256% | 117,784 | +110.624% | |
| 2026-04-01 | 36.25 | 36.92 | 34.80 | 35.90 | +0.335% | 46,549 | +115.376% | |
| 2026-03-31 | 35.22 | 35.99 | 34.20 | 35.78 | +1.590% | 56,578 | +116.098% | |
| 2026-03-30 | 35.98 | 38.10 | 34.95 | 35.22 | -1.675% | 55,715 | +119.534% | |
| 2026-03-27 | 35.65 | 36.03 | 35.00 | 35.82 | -1.377% | 49,407 | +115.857% | |
| 2026-03-26 | 37.49 | 37.49 | 36.28 | 36.32 | -4.597% | 36,133 | +112.885% | |
| 2026-03-25 | 38.80 | 38.80 | 37.49 | 38.07 | +0.821% | 58,944 | +103.100% | |
| 2026-03-24 | 36.81 | 37.80 | 35.77 | 37.76 | -3.303% | 105,315 | +104.767% | |
| 2026-03-23 | 37.88 | 39.25 | 37.48 | 39.05 | +2.145% | 110,102 | +98.003% | |
| 2026-03-20 | 40.25 | 40.25 | 38.23 | 38.23 | -5.698% | 42,327 | +102.250% | |
| 2026-03-19 | 39.75 | 40.54 | 39.13 | 40.54 | +1.274% | 15,310 | +90.725% | |
| 2026-03-18 | 40.37 | 41.50 | 39.76 | 40.03 | -2.199% | 66,034 | +93.155% | |
| 2026-03-17 | 40.26 | 41.25 | 40.18 | 40.93 | +2.969% | 36,416 | +88.908% | |
| 2026-03-16 | 38.34 | 39.79 | 38.34 | 39.75 | +5.354% | 34,804 | +94.516% | |
| 2026-03-13 | 38.50 | 38.62 | 37.42 | 37.73 | -0.919% | 42,165 | +104.930% | |
| 2026-03-12 | 38.86 | 38.89 | 37.79 | 38.08 | -4.370% | 90,199 | +103.046% | |
| 2026-03-11 | 39.61 | 40.10 | 38.97 | 39.82 | +2.234% | 28,009 | +94.174% | |
| 2026-03-10 | 38.93 | 39.39 | 38.11 | 38.95 | +2.258% | 62,147 | +98.511% | |
| 2026-03-09 | 36.95 | 38.35 | 36.02 | 38.09 | +2.974% | 51,575 | +102.993% | |
| 2026-03-06 | 37.65 | 38.49 | 36.98 | 36.99 | -4.196% | 25,960 | +109.029% | |
| 2026-03-05 | 38.31 | 38.95 | 38.20 | 38.61 | +2.550% | 24,860 | +100.259% | |
| 2026-03-04 | 37.95 | 37.95 | 37.00 | 37.65 | -1.569% | 26,534 | +105.365% | |
| 2026-03-03 | 40.30 | 40.30 | 37.02 | 38.25 | -11.561% | 74,677 | +102.144% | |
| 2026-03-02 | 43.58 | 43.91 | 42.36 | 43.25 | -3.739% | 32,709 | +78.775% | |
| 2026-02-27 | 44.13 | 44.99 | 43.64 | 44.93 | +0.290% | 22,839 | +72.090% | |
| 2026-02-26 | 43.70 | 45.04 | 42.66 | 44.80 | +5.960% | 80,242 | +72.589% | |
| 2026-02-25 | 41.00 | 43.20 | 41.00 | 42.28 | +5.753% | 44,497 | +82.876% | |
| 2026-02-24 | 37.06 | 40.40 | 36.89 | 39.98 | +14.001% | 86,799 | +93.397% | |
| 2026-02-23 | 34.50 | 35.61 | 34.50 | 35.07 | +2.544% | 35,782 | +120.473% | |
| 2026-02-20 | 33.17 | 34.50 | 33.17 | 34.20 | +2.334% | 20,167 | +126.082% | |
| 2026-02-19 | 33.89 | 33.93 | 30.63 | 33.42 | -2.109% | 121,786 | +131.358% | |
| 2026-02-18 | 34.58 | 35.31 | 34.12 | 34.14 | -0.957% | 21,395 | +126.479% | |
| 2026-02-17 | 34.85 | 35.10 | 33.88 | 34.47 | -2.462% | 29,584 | +124.311% | |
| 2026-02-13 | 35.77 | 35.90 | 34.98 | 35.34 | -0.367% | 19,859 | +118.789% | |
| 2026-02-12 | 35.62 | 35.91 | 34.92 | 35.47 | +0.738% | 44,746 | +117.987% | |
| 2026-02-11 | 34.80 | 35.50 | 34.50 | 35.21 | +0.313% | 22,791 | +119.597% | |
| 2026-02-10 | 33.91 | 35.73 | 33.76 | 35.10 | +2.842% | 51,635 | +120.285% | |
| 2026-02-09 | 33.68 | 34.25 | 33.61 | 34.13 | +1.698% | 19,860 | +126.546% | |
| 2026-02-06 | 33.11 | 33.87 | 33.11 | 33.56 | +0.720% | 60,722 | +130.393% | |
| 2026-02-05 | 33.64 | 33.97 | 33.14 | 33.32 | -3.560% | 46,788 | +132.053% | |
| 2026-02-04 | 34.74 | 35.25 | 34.15 | 34.55 | -1.847% | 31,288 | +123.792% | |
| 2026-02-03 | 35.78 | 35.85 | 34.56 | 35.20 | -3.930% | 22,037 | +119.659% | |
| 2026-02-02 | 36.58 | 37.10 | 33.25 | 36.64 | -1.320% | 39,607 | +111.026% | |
| 2026-01-30 | 38.19 | 38.37 | 37.08 | 37.13 | -4.304% | 45,788 | +108.241% | |
| 2026-01-29 | 40.46 | 40.46 | 38.30 | 38.80 | -6.954% | 56,313 | +99.278% | |
| 2026-01-28 | 42.70 | 42.79 | 41.51 | 41.70 | -2.842% | 26,227 | +85.420% | |
| 2026-01-27 | 42.24 | 42.92 | 42.19 | 42.92 | +1.742% | 18,475 | +80.149% | |
| 2026-01-26 | 41.81 | 42.60 | 41.69 | 42.19 | +0.584% | 19,656 | +83.288% | |
| 2026-01-23 | 41.81 | 41.94 | 41.35 | 41.94 | +0.335% | 18,702 | +84.359% | |
| 2026-01-22 | 42.46 | 42.46 | 41.51 | 41.80 | -1.716% | 34,922 | +84.976% | |
| 2026-01-21 | 43.14 | 43.14 | 41.61 | 42.53 | -4.769% | 100,531 | +81.801% | |
| 2026-01-20 | 44.57 | 45.43 | 44.50 | 44.66 | +4.910% | 65,127 | +73.130% | |
| 2026-01-16 | 42.42 | 43.16 | 41.74 | 42.57 | +7.963% | 71,853 | +81.630% | |
| 2026-01-15 | 39.09 | 39.94 | 38.85 | 39.43 | +3.627% | 39,543 | +96.094% | |
| 2026-01-14 | 37.73 | 38.10 | 37.05 | 38.05 | +2.810% | 104,264 | +103.206% | |
| 2026-01-13 | 37.75 | 37.89 | 37.01 | 37.01 | -2.038% | 23,896 | +108.917% | |
| 2026-01-12 | 36.85 | 37.78 | 36.85 | 37.78 | +3.224% | 57,455 | +104.659% | |
| 2026-01-09 | 36.15 | 36.60 | 35.00 | 36.60 | +10.108% | 59,995 | +111.257% | |
| 2026-01-08 | 33.39 | 33.88 | 33.08 | 33.24 | -0.983% | 7,766 | +132.611% | |
| 2026-01-07 | 32.69 | 33.70 | 32.69 | 33.57 | +4.222% | 29,664 | +130.325% | |
| 2026-01-06 | 31.80 | 32.51 | 31.80 | 32.21 | +6.868% | 51,878 | +140.050% | |
| 2026-01-05 | 29.70 | 30.45 | 29.70 | 30.14 | -1.294% | 17,890 | +156.536% | |
| 2026-01-02 | 30.30 | 30.56 | 30.30 | 30.54 | +3.054% | 15,943 | +153.218% | |
| 2025-12-31 | 29.99 | 30.02 | 29.31 | 29.63 | -2.725% | 4,660 | +160.952% | |
| 2025-12-30 | 30.30 | 30.65 | 30.01 | 30.46 | +2.559% | 9,307 | +153.841% | |
| 2025-12-29 | 29.99 | 29.99 | 29.13 | 29.70 | -1.883% | 5,193 | +160.337% | |
| 2025-12-26 | 29.90 | 30.49 | 29.90 | 30.27 | +5.876% | 15,514 | +155.434% | |
| 2025-12-24 | 28.71 | 28.89 | 28.59 | 28.59 | +0.245% | 3,978 | +170.444% | |
| 2025-12-23 | 28.36 | 28.64 | 28.20 | 28.52 | +0.423% | 9,488 | +171.108% | |
| 2025-12-22 | 28.80 | 29.12 | 28.40 | 28.40 | +1.719% | 10,388 | +172.254% | |
| 2025-12-19 | 28.17 | 28.25 | 27.91 | 27.92 | -0.958% | 3,323 | +176.934% | |
| 2025-12-18 | 28.13 | 28.72 | 28.12 | 28.19 | +1.586% | 4,463 | +174.282% | |
| 2025-12-17 | 28.00 | 28.28 | 27.74 | 27.75 | +0.653% | 3,353 | +178.631% | |
| 2025-12-16 | 28.20 | 28.24 | 27.50 | 27.57 | -2.545% | 5,884 | +180.450% | |
| 2025-12-15 | 28.60 | 28.67 | 28.28 | 28.29 | -2.111% | 26,780 | +173.312% | |
| 2025-12-12 | 29.49 | 30.00 | 28.90 | 28.90 | -1.901% | 28,207 | +167.543% | |
| 2025-12-11 | 29.13 | 29.76 | 29.01 | 29.46 | +1.029% | 12,251 | +162.458% | |
| 2025-12-10 | 29.50 | 29.50 | 28.63 | 29.16 | -2.573% | 4,206 | +165.158% | |
| 2025-12-09 | 29.80 | 30.15 | 29.80 | 29.93 | +2.817% | 11,893 | +158.336% | |
| 2025-12-08 | 28.50 | 29.37 | 28.50 | 29.11 | +4.076% | 42,852 | +165.613% | |
| 2025-12-05 | 28.00 | 28.00 | 27.85 | 27.97 | +0.720% | 8,167 | +176.439% | |
| 2025-12-04 | 27.55 | 28.09 | 27.55 | 27.77 | -1.069% | 8,320 | +178.430% | |
| 2025-12-03 | 27.79 | 28.15 | 27.79 | 28.07 | +0.143% | 5,979 | +175.454% | |
| 2025-12-02 | 27.40 | 28.36 | 27.40 | 28.03 | +3.930% | 17,574 | +175.847% | |
| 2025-12-01 | 27.08 | 27.32 | 25.27 | 26.97 | -1.317% | 17,292 | +186.689% | |
| 2025-11-28 | 26.86 | 27.33 | 26.86 | 27.33 | +1.035% | 5,300 | +182.913% | |
| 2025-11-26 | 27.03 | 27.35 | 26.58 | 27.05 | -3.099% | 19,883 | +185.841% | |
| 2025-11-25 | 27.78 | 28.09 | 27.72 | 27.91 | +1.620% | 11,496 | +176.984% | |
| 2025-11-24 | 28.14 | 28.27 | 27.20 | 27.47 | -2.589% | 41,273 | +181.471% | |
| 2025-11-21 | 28.92 | 28.92 | 28.13 | 28.20 | -3.026% | 13,611 | +174.184% | |
| 2025-11-20 | 29.86 | 30.00 | 29.08 | 29.08 | -2.383% | 13,812 | +165.887% | |
| 2025-11-19 | 29.40 | 29.94 | 29.40 | 29.79 | +0.983% | 17,397 | +159.550% | |
| 2025-11-18 | 28.80 | 29.92 | 28.80 | 29.50 | +3.327% | 26,393 | +162.102% | |
| 2025-11-17 | 30.20 | 30.20 | 27.81 | 28.55 | -7.365% | 47,568 | +170.823% | |
| 2025-11-14 | 29.40 | 30.98 | 29.40 | 30.82 | +10.506% | 74,604 | +150.876% | |
| 2025-11-13 | 27.55 | 28.10 | 27.55 | 27.89 | +8.269% | 29,575 | +177.232% | |
| 2025-11-12 | 24.51 | 25.87 | 23.89 | 25.76 | +16.561% | 89,960 | +200.155% | |
| 2025-11-11 | 23.78 | 23.78 | 22.00 | 22.10 | -1.690% | 22,064 | +249.864% | |
| 2025-11-10 | 22.15 | 22.48 | 21.93 | 22.48 | +2.602% | 10,127 | +243.950% | |
| 2025-11-07 | 21.87 | 21.91 | 21.40 | 21.91 | -0.137% | 2,610 | +252.900% | |
| 2025-11-06 | 22.02 | 22.09 | 21.94 | 21.94 | +1.480% | 6,849 | +252.416% | |
| 2025-11-05 | 20.45 | 21.62 | 20.45 | 21.62 | +2.513% | 13,873 | +257.632% | |
| 2025-11-04 | 21.13 | 21.60 | 20.77 | 21.09 | -3.786% | 9,570 | +266.619% | |
| 2025-11-03 | 21.65 | 22.40 | 21.65 | 21.92 | +3.396% | 7,002 | +252.737% | |
| 2025-10-31 | 21.12 | 21.20 | 21.00 | 21.20 | -0.981% | 14,343 | +264.717% | |
| 2025-10-30 | 21.80 | 21.80 | 21.40 | 21.41 | -2.371% | 26,928 | +261.140% | |
| 2025-10-29 | 22.78 | 22.78 | 21.80 | 21.93 | -5.839% | 7,596 | +252.576% | |
| 2025-10-28 | 22.12 | 23.32 | 22.12 | 23.29 | +8.781% | 32,898 | +231.988% | |
| 2025-10-27 | 21.33 | 21.70 | 21.33 | 21.41 | +4.541% | 25,881 | +261.140% | |
| 2025-10-24 | 20.52 | 20.64 | 20.05 | 20.48 | +0.257% | 3,072 | +277.537% | |
| 2025-10-23 | 20.08 | 20.50 | 20.08 | 20.43 | +0.381% | 2,868 | +278.509% | |
| 2025-10-22 | 20.40 | 20.58 | 20.20 | 20.35 | -1.045% | 4,499 | +279.951% | |
| 2025-10-21 | 20.90 | 20.90 | 20.43 | 20.57 | -2.812% | 2,606 | +275.979% | |
| 2025-10-20 | 20.50 | 21.39 | 20.50 | 21.16 | +4.134% | 8,145 | +265.406% | |
| 2025-10-17 | 20.05 | 20.38 | 20.05 | 20.32 | +2.419% | 5,841 | +280.512% | |
| 2025-10-16 | 20.00 | 20.00 | 19.80 | 19.84 | +1.096% | 2,757 | +289.718% | |
| 2025-10-15 | 19.90 | 19.99 | 19.37 | 19.63 | +1.737% | 2,608 | +293.987% | |
| 2025-10-14 | 19.48 | 19.48 | 19.24 | 19.29 | -0.975% | 6,146 | +300.829% | |
| 2025-10-13 | 19.80 | 19.82 | 19.48 | 19.48 | -1.864% | 3,181 | +296.920% | |
| 2025-10-10 | 20.89 | 20.89 | 19.83 | 19.85 | -4.978% | 8,785 | +289.521% | |
| 2025-10-09 | 20.48 | 21.18 | 20.30 | 20.89 | +3.621% | 47,760 | +270.129% | |
| 2025-10-08 | 20.17 | 20.20 | 19.94 | 20.16 | +0.750% | 5,225 | +283.532% | |
| 2025-10-07 | 20.00 | 20.32 | 20.00 | 20.01 | -0.497% | 11,312 | +286.407% | |
| 2025-10-06 | 20.14 | 20.17 | 19.91 | 20.11 | -0.199% | 7,801 | +284.485% | |
| 2025-10-03 | 20.24 | 20.50 | 19.92 | 20.15 | -1.946% | 9,790 | +283.722% | |
| 2025-10-02 | 20.15 | 20.79 | 20.15 | 20.55 | +6.256% | 24,902 | +276.253% | |
| 2025-10-01 | 19.25 | 19.57 | 19.14 | 19.34 | +1.204% | 7,517 | +299.793% | |
| 2025-09-30 | 19.15 | 19.31 | 19.11 | 19.11 | +0.315% | 9,439 | +304.605% | |
| 2025-09-29 | 19.29 | 19.29 | 18.94 | 19.05 | +1.007% | 6,538 | +305.879% | |
| 2025-09-26 | 19.14 | 19.14 | 18.69 | 18.86 | -3.677% | 10,856 | +309.968% | |
| 2025-09-25 | 19.54 | 19.60 | 19.43 | 19.58 | -1.657% | 12,147 | +294.893% | |
| 2025-09-24 | 19.98 | 19.98 | 19.77 | 19.91 | -0.350% | 6,626 | +288.348% | |
| 2025-09-23 | 19.90 | 20.10 | 19.90 | 19.98 | +1.602% | 18,081 | +286.987% | |
| 2025-09-22 | 19.40 | 19.67 | 19.40 | 19.66 | +1.471% | 8,819 | +293.186% | |
| 2025-09-19 | 19.32 | 19.51 | 19.30 | 19.38 | +0.103% | 19,327 | +298.968% | |
| 2025-09-18 | 18.80 | 19.42 | 18.80 | 19.36 | +4.086% | 32,615 | +299.380% | |
| 2025-09-17 | 18.34 | 18.60 | 18.30 | 18.60 | -0.322% | 7,214 | +315.699% | |
| 2025-09-16 | 18.35 | 18.66 | 18.35 | 18.66 | +1.856% | 15,450 | +314.362% | |
| 2025-09-15 | 18.00 | 18.34 | 18.00 | 18.32 | +3.386% | 17,499 | +322.052% | |
| 2025-09-12 | 17.61 | 17.81 | 17.53 | 17.72 | -0.056% | 8,140 | +336.343% | |
| 2025-09-11 | 17.75 | 17.75 | 17.55 | 17.73 | -0.225% | 8,438 | +336.097% | |
| 2025-09-10 | 17.82 | 17.95 | 17.77 | 17.77 | -0.350% | 6,385 | +335.115% | |
| 2025-09-09 | 17.95 | 18.00 | 17.79 | 17.83 | -0.378% | 10,009 | +333.593% | |
| 2025-09-08 | 17.77 | 18.00 | 17.70 | 17.90 | +2.286% | 17,553 | +331.955% | |
| 2025-09-05 | 17.21 | 17.53 | 17.21 | 17.50 | +2.639% | 24,319 | +341.829% | |
| 2025-09-04 | 16.97 | 17.15 | 16.85 | 17.05 | +0.888% | 23,525 | +353.490% | |
| 2025-09-03 | 16.48 | 16.90 | 16.33 | 16.90 | +11.257% | 48,297 | +357.515% | |
| 2025-09-02 | 15.71 | 15.97 | 15.15 | 15.19 | -3.341% | 17,666 | +409.019% | |
| 2025-08-29 | 16.00 | 16.00 | 15.65 | 15.71 | -1.904% | 7,946 | +392.014% | |
| 2025-08-28 | 15.98 | 16.04 | 15.82 | 16.02 | +1.360% | 10,552 | +382.647% | |
| 2025-08-27 | 15.71 | 15.96 | 15.67 | 15.80 | +2.232% | 13,758 | +389.212% | |
| 2025-08-26 | 15.41 | 15.59 | 15.30 | 15.46 | +0.651% | 20,234 | +400.129% | |
| 2025-08-25 | 15.55 | 15.79 | 15.28 | 15.36 | -2.692% | 18,332 | +403.385% | |
| 2025-08-22 | 15.62 | 16.01 | 15.34 | 15.79 | +3.508% | 14,803 | +389.832% | |
| 2025-08-21 | 15.19 | 15.38 | 15.09 | 15.25 | +0.594% | 28,826 | +407.016% | |
| 2025-08-20 | 15.35 | 15.60 | 15.06 | 15.16 | +0.464% | 13,345 | +410.026% | |
| 2025-08-19 | 15.56 | 15.56 | 15.09 | 15.09 | -5.332% | 14,795 | +412.392% | |
| 2025-08-18 | 16.03 | 16.17 | 15.90 | 15.94 | -0.561% | 15,448 | +385.069% | |
| 2025-08-15 | 16.46 | 16.46 | 16.01 | 16.03 | -2.256% | 17,607 | +382.346% | |
| 2025-08-14 | 16.50 | 16.53 | 16.32 | 16.40 | -1.502% | 15,816 | +371.463% | |
| 2025-08-13 | 16.94 | 17.01 | 16.65 | 16.65 | -4.966% | 14,619 | +364.384% | |
| 2025-08-12 | 17.54 | 17.75 | 17.50 | 17.52 | -1.462% | 19,717 | +341.324% | |
| 2025-08-11 | 17.72 | 17.94 | 17.67 | 17.78 | -1.112% | 8,468 | +334.871% | |
| 2025-08-08 | 17.71 | 18.00 | 17.62 | 17.98 | +0.559% | 12,897 | +330.033% | |
| 2025-08-07 | 17.52 | 17.90 | 17.52 | 17.88 | +2.405% | 13,405 | +332.438% | |
| 2025-08-06 | 17.36 | 17.50 | 17.14 | 17.46 | +0.115% | 21,812 | +342.841% | |
| 2025-08-05 | 17.20 | 17.52 | 17.20 | 17.44 | +0.057% | 21,189 | +343.349% | |
| 2025-08-04 | 16.95 | 17.57 | 16.95 | 17.43 | +3.320% | 24,984 | +343.603% | |
| 2025-08-01 | 16.97 | 17.15 | 16.68 | 16.87 | -0.531% | 43,852 | +358.328% | |
| 2025-07-31 | 17.06 | 17.14 | 16.69 | 16.96 | +0.533% | 37,021 | +355.896% | |
| 2025-07-30 | 17.48 | 17.50 | 16.87 | 16.87 | -2.934% | 17,856 | +358.328% | |
| 2025-07-29 | 17.84 | 17.84 | 17.37 | 17.38 | -0.629% | 9,157 | +344.879% | |
| 2025-07-28 | 17.85 | 17.85 | 17.12 | 17.49 | -1.797% | 46,549 | +342.081% | |
| 2025-07-25 | 17.91 | 18.15 | 17.81 | 17.81 | -2.197% | 15,314 | +334.138% | |
| 2025-07-24 | 18.31 | 18.31 | 18.06 | 18.21 | -0.110% | 7,222 | +324.602% | |
| 2025-07-23 | 17.85 | 18.32 | 17.80 | 18.23 | +3.053% | 23,006 | +324.136% | |
| 2025-07-22 | 17.70 | 17.79 | 17.35 | 17.69 | -2.856% | 17,043 | +337.083% | |
| 2025-07-21 | 18.23 | 18.41 | 18.12 | 18.21 | +0.497% | 13,773 | +324.602% | |
| 2025-07-18 | 18.51 | 18.51 | 18.06 | 18.12 | -2.054% | 14,670 | +326.711% | |
| 2025-07-17 | 18.40 | 18.78 | 18.30 | 18.50 | +2.573% | 20,195 | +317.946% | |
| 2025-07-16 | 18.20 | 18.22 | 17.70 | 18.04 | +3.596% | 27,551 | +328.698% | |
| 2025-07-15 | 17.75 | 17.75 | 17.41 | 17.41 | -1.749% | 12,012 | +344.113% | |
| 2025-07-14 | 17.83 | 17.96 | 17.71 | 17.72 | -3.222% | 13,257 | +336.343% | |
| 2025-07-11 | 18.08 | 18.50 | 18.08 | 18.31 | -1.928% | 11,456 | +322.283% | |
| 2025-07-10 | 18.77 | 18.97 | 18.36 | 18.67 | +0.215% | 14,499 | +314.140% | |
| 2025-07-09 | 18.59 | 18.72 | 18.43 | 18.63 | +1.250% | 12,406 | +315.030% | |
| 2025-07-08 | 18.22 | 18.46 | 18.17 | 18.40 | +1.154% | 11,462 | +320.217% | |
| 2025-07-07 | 18.50 | 18.68 | 18.02 | 18.19 | -4.011% | 34,707 | +325.069% | |
| 2025-07-03 | 19.01 | 19.20 | 18.85 | 18.95 | +1.391% | 26,688 | +308.021% | |
| 2025-07-02 | 18.28 | 18.89 | 18.21 | 18.69 | +3.146% | 13,177 | +313.697% | |
| 2025-07-01 | 17.79 | 18.16 | 17.79 | 18.12 | +0.055% | 33,407 | +326.711% | |
| 2025-06-30 | 18.40 | 18.49 | 17.67 | 18.11 | -2.161% | 48,059 | +326.946% | |
| 2025-06-27 | 18.65 | 18.96 | 17.97 | 18.51 | -5.077% | 67,208 | +317.720% | Div $0.822 |
| 2025-06-26 | 19.25 | 20.25 | 19.25 | 19.50 | +1.563% | 100,909 | +296.513% | |
| 2025-06-25 | 19.37 | 19.60 | 19.16 | 19.20 | -0.775% | 18,805 | +302.708% | |
| 2025-06-24 | 18.99 | 19.42 | 18.76 | 19.35 | +3.809% | 25,610 | +299.587% | |
| 2025-06-23 | 18.80 | 19.21 | 18.59 | 18.64 | +0.269% | 12,761 | +314.807% | |
| 2025-06-20 | 19.50 | 19.50 | 18.57 | 18.59 | -4.716% | 17,241 | +315.923% | |
| 2025-06-18 | 19.50 | 19.78 | 19.14 | 19.51 | +1.036% | 12,743 | +296.310% | |
| 2025-06-17 | 19.72 | 19.72 | 19.31 | 19.31 | -1.530% | 15,220 | +300.414% | |
| 2025-06-16 | 19.35 | 20.00 | 19.35 | 19.61 | +1.870% | 24,532 | +294.289% | |
| 2025-06-13 | 19.80 | 19.80 | 19.25 | 19.25 | -2.778% | 9,783 | +301.662% | |
| 2025-06-12 | 19.42 | 20.01 | 19.42 | 19.80 | -1.247% | 11,614 | +290.505% | |
| 2025-06-11 | 20.09 | 20.59 | 20.01 | 20.05 | +0.501% | 8,368 | +285.636% | |
| 2025-06-10 | 19.80 | 20.33 | 19.79 | 19.95 | +0.910% | 8,029 | +287.569% | |
| 2025-06-09 | 19.27 | 19.93 | 19.27 | 19.77 | +0.662% | 9,254 | +291.098% | |
| 2025-06-06 | 19.55 | 19.96 | 19.50 | 19.64 | +2.559% | 18,041 | +293.686% | |
| 2025-06-05 | 19.37 | 19.37 | 18.95 | 19.15 | +3.235% | 10,298 | +303.760% | |
| 2025-06-04 | 18.58 | 19.14 | 18.54 | 18.55 | +0.054% | 11,097 | +316.819% | |
| 2025-06-03 | 18.60 | 19.04 | 18.54 | 18.54 | +0.216% | 12,313 | +317.044% | |
| 2025-06-02 | 18.53 | 18.76 | 18.13 | 18.50 | -1.491% | 26,383 | +317.946% | |
| 2025-05-30 | 19.36 | 19.36 | 18.25 | 18.78 | -0.424% | 11,145 | +311.715% | |
| 2025-05-29 | 19.06 | 19.17 | 18.77 | 18.86 | -0.370% | 16,047 | +309.968% | |
| 2025-05-28 | 19.00 | 19.35 | 18.92 | 18.93 | +0.106% | 10,484 | +308.452% | |
| 2025-05-27 | 18.74 | 19.19 | 18.01 | 18.91 | -0.053% | 12,757 | +308.884% | |
| 2025-05-23 | 18.77 | 18.94 | 18.61 | 18.92 | +0.799% | 10,245 | +308.668% | |
| 2025-05-22 | 18.85 | 19.82 | 18.77 | 18.77 | +1.241% | 33,183 | +311.934% | |
| 2025-05-21 | 18.94 | 19.08 | 18.39 | 18.54 | -1.801% | 21,559 | +317.044% | |
| 2025-05-20 | 19.30 | 19.30 | 18.33 | 18.88 | +0.479% | 25,532 | +309.534% | |
| 2025-05-19 | 18.68 | 19.03 | 18.68 | 18.79 | -2.186% | 18,240 | +311.495% | |
| 2025-05-16 | 19.03 | 19.41 | 18.76 | 19.21 | +1.105% | 21,679 | +302.499% | |
| 2025-05-15 | 18.55 | 19.26 | 18.55 | 19.00 | +1.118% | 7,993 | +306.947% | |
| 2025-05-14 | 18.03 | 18.94 | 17.80 | 18.79 | +3.469% | 22,690 | +311.495% | |
| 2025-05-13 | 18.41 | 18.79 | 17.84 | 18.16 | -0.819% | 21,182 | +325.771% | |
| 2025-05-12 | 17.91 | 18.35 | 17.57 | 18.31 | +3.798% | 47,229 | +322.283% | |
| 2025-05-09 | 17.62 | 17.92 | 17.03 | 17.64 | +1.496% | 35,887 | +338.322% | |
| 2025-05-08 | 17.48 | 17.99 | 17.38 | 17.38 | +1.756% | 27,360 | +344.879% | |
| 2025-05-07 | 17.36 | 17.88 | 17.07 | 17.08 | -1.329% | 21,421 | +352.693% | |
| 2025-05-06 | 17.51 | 17.57 | 17.31 | 17.31 | -2.971% | 23,528 | +346.678% | |
| 2025-05-05 | 17.66 | 18.21 | 17.59 | 17.84 | +0.337% | 29,202 | +333.408% | |
| 2025-05-02 | 17.40 | 18.07 | 17.36 | 17.78 | +3.855% | 51,965 | +334.871% | |
| 2025-05-01 | 16.82 | 17.54 | 16.61 | 17.12 | +3.695% | 52,199 | +351.636% | |
| 2025-04-30 | 16.51 | 17.08 | 16.24 | 16.51 | -1.901% | 48,373 | +368.322% | |
| 2025-04-29 | 16.67 | 17.00 | 16.30 | 16.83 | +2.810% | 62,984 | +359.418% | |
| 2025-04-28 | 16.50 | 16.50 | 16.05 | 16.37 | +1.740% | 37,160 | +372.327% | |
| 2025-04-25 | 16.10 | 16.28 | 15.84 | 16.09 | +0.562% | 21,415 | +380.547% | |
| 2025-04-24 | 15.83 | 16.17 | 15.63 | 16.00 | +1.138% | 21,138 | +383.250% | |
| 2025-04-23 | 15.72 | 16.23 | 15.62 | 15.82 | +3.602% | 16,827 | +388.748% | |
| 2025-04-22 | 15.19 | 15.72 | 15.00 | 15.27 | +1.193% | 50,784 | +406.352% | |
| 2025-04-21 | 15.48 | 15.48 | 14.99 | 15.09 | -4.130% | 31,052 | +412.392% | |
| 2025-04-17 | 15.74 | 15.83 | 15.62 | 15.74 | 0.000% | 25,987 | +391.233% | |
| 2025-04-16 | 15.61 | 15.79 | 15.21 | 15.74 | -2.054% | 29,839 | +391.233% | |
| 2025-04-15 | 15.97 | 16.25 | 15.65 | 16.07 | 0.000% | 33,712 | +381.145% |