IMPPP
Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares
stockNASDAQ
At CloseOct 2, 2026
25.80USD0.000%(0.00)432
IMPPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.80 | 25.80 | 25.80 | 25.80 | -0.097% | 237 | 0.000% | |
| 2026-10-01 | 25.65 | 25.82 | 25.60 | 25.82 | +0.262% | 1,270 | -0.097% | |
| 2026-09-30 | 25.76 | 25.76 | 25.76 | 25.76 | +1.010% | 502 | +0.165% | |
| 2026-09-29 | 25.22 | 25.95 | 25.22 | 25.50 | -2.111% | 719 | +1.176% | |
| 2026-09-28 | 25.77 | 26.05 | 25.77 | 26.05 | +0.969% | 503 | -0.960% | |
| 2026-09-25 | 25.80 | 25.90 | 25.70 | 25.80 | -1.036% | 2,140 | 0.000% | Div $0.547 |
| 2026-09-24 | 26.10 | 26.10 | 25.93 | 26.07 | +0.269% | 1,290 | -1.036% | |
| 2026-09-23 | 26.10 | 26.10 | 26.00 | 26.00 | -0.383% | 1,397 | -0.769% | |
| 2026-09-22 | 26.10 | 26.10 | 26.10 | 26.10 | 0.000% | 273 | -1.149% | |
| 2026-09-21 | 26.10 | 26.10 | 26.10 | 26.10 | +0.117% | 474 | -1.149% | |
| 2026-09-18 | 26.10 | 26.10 | 26.07 | 26.07 | +0.557% | 319 | -1.033% | |
| 2026-09-16 | 25.93 | 25.93 | 25.93 | 25.93 | -0.212% | 1,077 | -0.482% | |
| 2026-09-15 | 25.78 | 25.98 | 25.78 | 25.98 | -0.460% | 507 | -0.693% | |
| 2026-09-14 | 25.85 | 26.10 | 25.85 | 26.10 | +1.320% | 1,674 | -1.149% | |
| 2026-09-11 | 25.80 | 25.80 | 25.76 | 25.76 | -0.541% | 624 | +0.155% | |
| 2026-09-10 | 25.85 | 25.90 | 25.85 | 25.90 | 0.000% | 301 | -0.386% | |
| 2026-09-09 | 25.88 | 25.90 | 25.80 | 25.90 | +0.739% | 2,398 | -0.386% | |
| 2026-09-08 | 25.72 | 26.10 | 25.71 | 25.71 | -0.734% | 576 | +0.350% | |
| 2026-09-04 | 25.80 | 25.90 | 25.80 | 25.90 | +0.716% | 944 | -0.386% | |
| 2026-09-03 | 25.70 | 25.75 | 25.70 | 25.72 | -0.710% | 3,028 | +0.327% | |
| 2026-09-02 | 25.79 | 25.90 | 25.79 | 25.90 | +0.778% | 1,134 | -0.386% | |
| 2026-08-31 | 25.70 | 25.70 | 25.45 | 25.70 | +0.784% | 998 | +0.389% | |
| 2026-08-28 | 25.80 | 26.00 | 25.48 | 25.50 | -0.778% | 5,227 | +1.176% | |
| 2026-08-27 | 25.80 | 25.80 | 25.70 | 25.70 | -0.194% | 2,464 | +0.389% | |
| 2026-08-26 | 25.80 | 25.81 | 25.70 | 25.75 | -0.194% | 987 | +0.194% | |
| 2026-08-25 | 25.70 | 25.80 | 25.70 | 25.80 | +0.319% | 1,117 | 0.000% | |
| 2026-08-24 | 25.80 | 25.80 | 25.72 | 25.72 | -0.318% | 765 | +0.319% | |
| 2026-08-21 | 25.86 | 25.86 | 25.80 | 25.80 | +0.194% | 1,417 | 0.000% | |
| 2026-08-19 | 25.75 | 25.75 | 25.75 | 25.75 | -0.406% | 238 | +0.194% | |
| 2026-08-18 | 26.01 | 26.01 | 25.86 | 25.86 | +0.564% | 1,294 | -0.213% | |
| 2026-08-17 | 25.86 | 25.86 | 25.71 | 25.71 | +0.039% | 387 | +0.350% | |
| 2026-08-14 | 25.70 | 25.70 | 25.70 | 25.70 | -1.233% | 177 | +0.389% | |
| 2026-08-13 | 25.75 | 26.02 | 25.31 | 26.02 | +0.506% | 2,664 | -0.849% | |
| 2026-08-12 | 25.89 | 25.89 | 25.89 | 25.89 | -0.767% | 2,016 | -0.348% | |
| 2026-08-11 | 25.74 | 26.09 | 25.74 | 26.09 | +1.484% | 2,599 | -1.112% | |
| 2026-08-06 | 25.71 | 25.71 | 25.71 | 25.71 | -0.586% | 140 | +0.356% | |
| 2026-08-03 | 25.86 | 25.86 | 25.86 | 25.86 | +2.254% | 481 | -0.232% | |
| 2026-07-31 | 25.85 | 25.85 | 25.25 | 25.29 | -2.806% | 500 | +2.017% | |
| 2026-07-30 | 26.02 | 26.02 | 26.02 | 26.02 | -0.192% | 276 | -0.846% | |
| 2026-07-29 | 25.95 | 26.07 | 25.83 | 26.07 | +0.563% | 3,611 | -1.036% | |
| 2026-07-28 | 25.79 | 25.92 | 25.79 | 25.92 | +0.286% | 961 | -0.478% | |
| 2026-07-27 | 25.85 | 25.85 | 25.85 | 25.85 | 0.000% | 239 | -0.193% | |
| 2026-07-24 | 25.85 | 25.85 | 25.85 | 25.85 | -0.538% | 561 | -0.193% | |
| 2026-07-22 | 25.86 | 25.99 | 25.86 | 25.99 | -0.269% | 4,292 | -0.731% | |
| 2026-07-20 | 26.06 | 26.06 | 26.06 | 26.06 | -0.074% | 315 | -0.998% | |
| 2026-07-17 | 26.08 | 26.08 | 26.08 | 26.08 | +0.305% | 170 | -1.071% | |
| 2026-07-16 | 26.00 | 26.00 | 26.00 | 26.00 | -0.097% | 127 | -0.769% | |
| 2026-07-14 | 26.10 | 26.10 | 26.03 | 26.03 | -0.286% | 2,389 | -0.865% | |
| 2026-07-13 | 26.07 | 26.10 | 26.07 | 26.10 | +0.329% | 346 | -1.149% | |
| 2026-07-10 | 26.10 | 26.10 | 26.01 | 26.01 | -0.137% | 1,743 | -0.823% | |
| 2026-07-09 | 25.95 | 26.10 | 25.95 | 26.05 | +0.096% | 2,529 | -0.960% | |
| 2026-07-08 | 25.81 | 26.10 | 25.81 | 26.02 | +0.504% | 1,749 | -0.865% | |
| 2026-07-07 | 25.83 | 25.95 | 25.83 | 25.89 | -0.787% | 1,680 | -0.365% | |
| 2026-07-01 | 26.06 | 26.10 | 26.06 | 26.10 | +0.716% | 1,481 | -1.149% | |
| 2026-06-30 | 25.91 | 25.91 | 25.91 | 25.91 | -0.079% | 499 | -0.441% | |
| 2026-06-26 | 26.07 | 26.07 | 25.93 | 25.93 | -1.501% | 1,249 | -0.521% | |
| 2026-06-25 | 26.25 | 26.33 | 25.81 | 26.33 | -1.015% | 1,632 | -2.013% | Div $0.547 |
| 2026-06-24 | 26.47 | 26.70 | 26.35 | 26.60 | +1.569% | 4,450 | -3.008% | |
| 2026-06-23 | 26.34 | 26.35 | 26.19 | 26.19 | -0.611% | 6,390 | -1.485% | |
| 2026-06-22 | 26.35 | 26.35 | 26.35 | 26.35 | +1.895% | 547 | -2.087% | |
| 2026-06-18 | 25.84 | 26.34 | 25.84 | 25.86 | -0.185% | 2,681 | -0.232% | |
| 2026-06-17 | 25.79 | 25.91 | 25.79 | 25.91 | +0.652% | 301 | -0.416% | |
| 2026-06-16 | 25.93 | 25.93 | 25.74 | 25.74 | -0.714% | 598 | +0.233% | |
| 2026-06-15 | 26.10 | 26.10 | 25.93 | 25.93 | +0.174% | 716 | -0.482% | |
| 2026-06-12 | 25.88 | 25.88 | 25.88 | 25.88 | +0.505% | 312 | -0.309% | |
| 2026-06-11 | 25.75 | 25.75 | 25.75 | 25.75 | +0.273% | 391 | +0.194% | |
| 2026-06-10 | 25.80 | 25.80 | 25.68 | 25.68 | -0.194% | 574 | +0.467% | |
| 2026-06-09 | 25.80 | 25.80 | 25.70 | 25.73 | 0.000% | 623 | +0.272% | |
| 2026-06-08 | 25.83 | 25.83 | 25.68 | 25.73 | +0.282% | 902 | +0.272% | |
| 2026-06-05 | 25.66 | 25.66 | 25.66 | 25.66 | -1.468% | 342 | +0.555% | |
| 2026-06-03 | 26.04 | 26.04 | 26.04 | 26.04 | +0.502% | 538 | -0.922% | |
| 2026-06-02 | 25.91 | 25.91 | 25.91 | 25.91 | +0.349% | 109 | -0.425% | |
| 2026-05-27 | 25.53 | 25.82 | 25.50 | 25.82 | +0.078% | 2,053 | -0.077% | |
| 2026-05-26 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 684 | 0.000% | |
| 2026-05-22 | 25.80 | 25.80 | 25.80 | 25.80 | +0.389% | 232 | 0.000% | |
| 2026-05-21 | 25.88 | 25.88 | 25.70 | 25.70 | -0.932% | 1,737 | +0.389% | |
| 2026-05-20 | 25.70 | 25.94 | 25.70 | 25.94 | +0.862% | 570 | -0.547% | |
| 2026-05-19 | 26.05 | 26.05 | 25.70 | 25.72 | -0.580% | 1,644 | +0.311% | |
| 2026-05-14 | 25.87 | 25.87 | 25.87 | 25.87 | -0.651% | 155 | -0.271% | |
| 2026-05-13 | 26.04 | 26.04 | 26.04 | 26.04 | +0.928% | 196 | -0.920% | |
| 2026-05-12 | 25.93 | 25.93 | 25.80 | 25.80 | -0.960% | 822 | 0.000% | |
| 2026-05-11 | 26.05 | 26.05 | 25.70 | 26.05 | +0.364% | 1,968 | -0.960% | |
| 2026-05-08 | 25.95 | 26.01 | 25.95 | 25.96 | +0.176% | 787 | -0.599% | |
| 2026-05-07 | 25.90 | 25.98 | 25.90 | 25.91 | -0.250% | 1,465 | -0.425% | |
| 2026-05-06 | 25.98 | 25.98 | 25.98 | 25.98 | -0.288% | 216 | -0.674% | |
| 2026-05-05 | 25.90 | 26.05 | 25.90 | 26.05 | +0.192% | 803 | -0.960% | |
| 2026-05-04 | 26.00 | 26.00 | 26.00 | 26.00 | +0.580% | 318 | -0.769% | |
| 2026-05-01 | 26.28 | 26.35 | 25.85 | 25.85 | -0.966% | 464 | -0.193% | |
| 2026-04-30 | 26.15 | 26.15 | 26.10 | 26.10 | -0.355% | 221 | -1.157% | |
| 2026-04-29 | 26.20 | 26.20 | 26.20 | 26.20 | +0.673% | 561 | -1.508% | |
| 2026-04-28 | 26.02 | 26.02 | 26.02 | 26.02 | +0.611% | 304 | -0.846% | |
| 2026-04-27 | 26.17 | 26.25 | 25.74 | 25.86 | -1.516% | 2,519 | -0.239% | |
| 2026-04-24 | 26.25 | 26.30 | 26.25 | 26.26 | -0.379% | 1,866 | -1.752% | |
| 2026-04-22 | 26.37 | 26.37 | 26.36 | 26.36 | -0.340% | 712 | -2.124% | |
| 2026-04-21 | 26.45 | 26.45 | 26.45 | 26.45 | +0.380% | 3 | -2.457% | |
| 2026-04-20 | 26.35 | 26.35 | 26.35 | 26.35 | -0.563% | 568 | -2.087% | |
| 2026-04-17 | 26.50 | 26.50 | 26.50 | 26.50 | +0.950% | 383 | -2.639% | |
| 2026-04-16 | 26.40 | 26.40 | 26.25 | 26.25 | -0.380% | 561 | -1.714% | |
| 2026-04-14 | 26.35 | 26.35 | 26.35 | 26.35 | +0.417% | 428 | -2.087% | |
| 2026-04-10 | 26.16 | 26.35 | 26.15 | 26.24 | -0.415% | 2,037 | -1.679% | |
| 2026-04-08 | 26.15 | 26.35 | 26.15 | 26.35 | -0.416% | 762 | -2.087% | |
| 2026-04-07 | 26.46 | 26.46 | 26.46 | 26.46 | +1.574% | 645 | -2.494% | |
| 2026-04-06 | 26.05 | 26.05 | 26.05 | 26.05 | -0.249% | 1,337 | -0.960% | |
| 2026-04-02 | 25.75 | 26.11 | 25.75 | 26.11 | +0.442% | 1,645 | -1.206% | |
| 2026-04-01 | 25.74 | 26.00 | 25.74 | 26.00 | +1.128% | 461 | -0.769% | |
| 2026-03-31 | 25.68 | 25.84 | 25.67 | 25.71 | -2.429% | 776 | +0.350% | |
| 2026-03-30 | 26.25 | 26.35 | 26.25 | 26.35 | +0.266% | 496 | -2.087% | |
| 2026-03-27 | 26.25 | 26.64 | 26.25 | 26.28 | -0.076% | 543 | -1.826% | |
| 2026-03-26 | 26.52 | 26.52 | 26.30 | 26.30 | -0.097% | 578 | -1.901% | |
| 2026-03-25 | 26.25 | 26.77 | 26.25 | 26.33 | -1.329% | 2,861 | -1.996% | Div $0.547 |
| 2026-03-24 | 26.70 | 26.70 | 26.50 | 26.68 | +0.774% | 4,728 | -3.298% | |
| 2026-03-23 | 26.48 | 26.48 | 26.48 | 26.48 | -0.843% | 525 | -2.550% | |
| 2026-03-19 | 26.70 | 26.70 | 26.70 | 26.70 | +0.679% | 361 | -3.371% | |
| 2026-03-18 | 26.50 | 26.52 | 26.50 | 26.52 | +0.668% | 2,030 | -2.715% | |
| 2026-03-17 | 26.40 | 26.40 | 26.34 | 26.34 | +0.225% | 319 | -2.065% | |
| 2026-03-16 | 26.39 | 26.39 | 26.29 | 26.29 | -0.811% | 982 | -1.845% | |
| 2026-03-13 | 26.49 | 26.50 | 26.49 | 26.50 | +0.952% | 332 | -2.642% | |
| 2026-03-12 | 26.30 | 26.30 | 26.25 | 26.25 | -0.980% | 2,167 | -1.714% | |
| 2026-03-11 | 26.51 | 26.51 | 26.51 | 26.51 | -0.053% | 161 | -2.678% | |
| 2026-03-10 | 26.60 | 26.60 | 26.52 | 26.52 | +0.470% | 445 | -2.730% | |
| 2026-03-09 | 26.48 | 26.91 | 26.40 | 26.40 | +0.228% | 992 | -2.273% | |
| 2026-03-06 | 26.65 | 26.65 | 26.34 | 26.34 | +0.114% | 559 | -2.050% | |
| 2026-03-05 | 26.82 | 26.82 | 26.31 | 26.31 | -1.902% | 709 | -1.938% | |
| 2026-03-04 | 26.30 | 26.82 | 26.30 | 26.82 | +1.591% | 2,398 | -3.803% | |
| 2026-03-03 | 26.60 | 26.60 | 26.40 | 26.40 | +0.380% | 2,128 | -2.273% | |
| 2026-03-02 | 26.30 | 26.30 | 26.30 | 26.30 | -1.639% | 166 | -1.901% | |
| 2026-02-27 | 26.75 | 26.75 | 26.60 | 26.74 | +1.860% | 448 | -3.509% | |
| 2026-02-26 | 26.24 | 27.78 | 26.24 | 26.25 | +1.351% | 1,741 | -1.714% | |
| 2026-02-25 | 25.87 | 25.90 | 25.87 | 25.90 | +0.564% | 1,448 | -0.387% | |
| 2026-02-24 | 25.71 | 25.75 | 25.71 | 25.75 | -0.213% | 355 | +0.175% | |
| 2026-02-23 | 25.81 | 25.81 | 25.81 | 25.81 | +0.545% | 757 | -0.038% | |
| 2026-02-20 | 25.80 | 25.80 | 25.60 | 25.67 | -0.097% | 2,133 | +0.506% | |
| 2026-02-19 | 25.71 | 25.71 | 25.70 | 25.70 | +0.293% | 544 | +0.409% | |
| 2026-02-18 | 25.62 | 25.62 | 25.62 | 25.62 | +0.866% | 400 | +0.703% | |
| 2026-02-17 | 25.57 | 25.57 | 25.40 | 25.40 | -1.129% | 563 | +1.575% | |
| 2026-02-13 | 25.69 | 25.69 | 25.69 | 25.69 | -0.368% | 398 | +0.428% | |
| 2026-02-12 | 25.86 | 25.86 | 25.79 | 25.79 | -0.174% | 380 | +0.058% | |
| 2026-02-11 | 25.67 | 25.83 | 25.67 | 25.83 | +0.233% | 610 | -0.116% | |
| 2026-02-10 | 25.63 | 25.77 | 25.56 | 25.77 | +1.737% | 970 | +0.116% | |
| 2026-02-09 | 25.76 | 25.76 | 25.19 | 25.33 | -1.728% | 3,354 | +1.856% | |
| 2026-02-04 | 25.70 | 26.00 | 25.70 | 25.78 | -0.095% | 2,871 | +0.096% | |
| 2026-02-03 | 25.72 | 25.80 | 25.70 | 25.80 | +0.124% | 1,635 | +0.000% | |
| 2026-02-02 | 25.70 | 25.77 | 25.70 | 25.77 | -0.777% | 1,111 | +0.124% | |
| 2026-01-30 | 25.97 | 25.97 | 25.97 | 25.97 | +0.115% | 1,097 | -0.654% | |
| 2026-01-29 | 25.70 | 25.94 | 25.70 | 25.94 | +0.934% | 702 | -0.540% | |
| 2026-01-28 | 25.75 | 25.77 | 25.70 | 25.70 | -0.175% | 2,034 | +0.389% | |
| 2026-01-27 | 25.83 | 25.83 | 25.72 | 25.75 | +0.097% | 2,218 | +0.214% | |
| 2026-01-26 | 25.72 | 25.72 | 25.72 | 25.72 | -0.580% | 461 | +0.311% | |
| 2026-01-22 | 25.72 | 25.92 | 25.72 | 25.87 | +0.661% | 2,636 | -0.271% | |
| 2026-01-20 | 25.84 | 25.97 | 25.70 | 25.70 | -0.062% | 1,407 | +0.389% | |
| 2026-01-16 | 25.72 | 25.72 | 25.72 | 25.72 | -0.252% | 419 | +0.327% | |
| 2026-01-15 | 25.70 | 25.78 | 25.70 | 25.78 | +0.315% | 1,005 | +0.074% | |
| 2026-01-13 | 25.70 | 25.70 | 25.70 | 25.70 | -0.262% | 310 | +0.389% | |
| 2026-01-12 | 25.75 | 25.77 | 25.72 | 25.77 | +0.029% | 749 | +0.126% | |
| 2026-01-07 | 25.76 | 25.76 | 25.76 | 25.76 | +0.039% | 227 | +0.155% | |
| 2026-01-06 | 25.97 | 25.97 | 25.75 | 25.75 | 0.000% | 2,097 | +0.194% | |
| 2026-01-05 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 398 | +0.194% | |
| 2026-01-02 | 25.75 | 25.75 | 25.75 | 25.75 | -0.923% | 484 | +0.194% | |
| 2025-12-31 | 25.98 | 25.99 | 25.98 | 25.99 | +0.932% | 367 | -0.731% | |
| 2025-12-30 | 25.75 | 25.99 | 25.75 | 25.75 | +0.195% | 12,190 | +0.194% | |
| 2025-12-29 | 25.74 | 25.74 | 25.70 | 25.70 | +0.903% | 702 | +0.389% | |
| 2025-12-26 | 26.38 | 26.38 | 25.46 | 25.47 | -2.376% | 15,887 | +1.296% | |
| 2025-12-24 | 26.06 | 26.24 | 25.75 | 26.09 | -3.869% | 3,681 | -1.112% | Div $0.547 |
| 2025-12-23 | 26.10 | 27.50 | 26.06 | 27.14 | +4.184% | 12,250 | -4.937% | |
| 2025-12-22 | 26.10 | 26.10 | 26.05 | 26.05 | +0.192% | 828 | -0.960% | |
| 2025-12-19 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 316 | -0.769% | |
| 2025-12-18 | 26.01 | 26.01 | 26.00 | 26.00 | +0.347% | 525 | -0.769% | |
| 2025-12-16 | 25.93 | 25.93 | 25.91 | 25.91 | +0.008% | 839 | -0.425% | |
| 2025-12-15 | 25.95 | 25.95 | 25.91 | 25.91 | -0.258% | 1,666 | -0.417% | |
| 2025-12-12 | 25.79 | 25.98 | 25.73 | 25.98 | +1.083% | 2,444 | -0.674% | |
| 2025-12-11 | 25.67 | 25.75 | 25.67 | 25.70 | -1.167% | 871 | +0.402% | |
| 2025-12-10 | 25.81 | 26.00 | 25.81 | 26.00 | -0.268% | 930 | -0.769% | |
| 2025-12-09 | 25.85 | 26.07 | 25.85 | 26.07 | +1.089% | 1,020 | -1.035% | |
| 2025-12-05 | 25.88 | 26.00 | 25.79 | 25.79 | +0.385% | 661 | +0.043% | |
| 2025-12-03 | 25.86 | 25.86 | 25.59 | 25.69 | +0.234% | 1,905 | +0.428% | |
| 2025-12-02 | 25.66 | 25.69 | 25.63 | 25.63 | -1.198% | 1,817 | +0.663% | |
| 2025-12-01 | 25.94 | 25.94 | 25.94 | 25.94 | +0.663% | 439 | -0.543% | |
| 2025-11-28 | 26.05 | 26.05 | 25.76 | 25.77 | -1.151% | 793 | +0.116% | |
| 2025-11-24 | 25.76 | 26.07 | 25.76 | 26.07 | 0.000% | 1,214 | -1.036% | |
| 2025-11-21 | 26.07 | 26.07 | 25.62 | 26.07 | +1.166% | 555 | -1.036% | |
| 2025-11-20 | 25.85 | 25.95 | 25.60 | 25.77 | -0.339% | 3,216 | +0.118% | |
| 2025-11-19 | 25.94 | 25.94 | 25.86 | 25.86 | -0.358% | 1,531 | -0.221% | |
| 2025-11-14 | 25.75 | 25.95 | 25.75 | 25.95 | +1.249% | 604 | -0.578% | |
| 2025-11-13 | 25.50 | 25.63 | 25.50 | 25.63 | +0.117% | 392 | +0.663% | |
| 2025-11-12 | 25.66 | 25.66 | 25.50 | 25.60 | -0.234% | 1,624 | +0.781% | |
| 2025-11-11 | 25.66 | 25.66 | 25.66 | 25.66 | -1.117% | 104 | +0.546% | |
| 2025-11-10 | 25.70 | 25.95 | 25.42 | 25.95 | +1.140% | 2,163 | -0.578% | |
| 2025-11-07 | 25.66 | 25.66 | 25.66 | 25.66 | +1.213% | 316 | +0.555% | |
| 2025-11-06 | 25.35 | 25.35 | 25.35 | 25.35 | -1.458% | 253 | +1.775% | |
| 2025-11-05 | 25.49 | 25.73 | 25.49 | 25.73 | +0.823% | 484 | +0.292% | |
| 2025-11-03 | 25.52 | 25.52 | 25.52 | 25.52 | -0.758% | 267 | +1.117% | |
| 2025-10-30 | 25.54 | 25.91 | 25.48 | 25.71 | +0.039% | 803 | +0.350% | |
| 2025-10-29 | 25.65 | 25.70 | 25.65 | 25.70 | -0.772% | 1,628 | +0.389% | |
| 2025-10-28 | 25.91 | 25.91 | 25.86 | 25.90 | +0.096% | 1,530 | -0.386% | |
| 2025-10-27 | 25.51 | 25.89 | 25.51 | 25.88 | +0.720% | 5,952 | -0.290% | |
| 2025-10-24 | 25.54 | 25.69 | 25.54 | 25.69 | -0.039% | 841 | +0.428% | |
| 2025-10-23 | 25.75 | 25.75 | 25.70 | 25.70 | +1.007% | 743 | +0.389% | |
| 2025-10-22 | 25.44 | 25.44 | 25.44 | 25.44 | -0.823% | 590 | +1.400% | |
| 2025-10-21 | 25.70 | 25.70 | 25.53 | 25.66 | -0.097% | 778 | +0.565% | |
| 2025-10-20 | 25.20 | 25.85 | 25.20 | 25.68 | +1.905% | 1,824 | +0.467% | |
| 2025-10-16 | 25.20 | 25.20 | 25.20 | 25.20 | +0.239% | 594 | +2.381% | |
| 2025-10-15 | 25.14 | 25.14 | 25.14 | 25.14 | -0.004% | 252 | +2.625% | |
| 2025-10-14 | 25.11 | 25.14 | 25.11 | 25.14 | -1.195% | 821 | +2.621% | |
| 2025-10-13 | 25.20 | 25.45 | 25.20 | 25.45 | +0.972% | 673 | +1.395% | |
| 2025-10-10 | 25.20 | 25.20 | 25.15 | 25.20 | +0.197% | 1,014 | +2.381% | |
| 2025-10-09 | 25.20 | 25.20 | 25.15 | 25.15 | +0.042% | 1,076 | +2.582% | |
| 2025-10-08 | 25.00 | 25.14 | 25.00 | 25.14 | -0.159% | 312 | +2.625% | |
| 2025-10-07 | 25.14 | 25.18 | 24.90 | 25.18 | +0.399% | 1,754 | +2.462% | |
| 2025-10-06 | 25.13 | 25.15 | 24.97 | 25.08 | -0.071% | 6,499 | +2.871% | |
| 2025-10-03 | 25.10 | 25.10 | 25.10 | 25.10 | +0.351% | 313 | +2.798% | |
| 2025-10-01 | 25.20 | 25.20 | 25.01 | 25.01 | +0.381% | 607 | +3.159% | |
| 2025-09-30 | 25.02 | 25.02 | 24.85 | 24.91 | -0.020% | 3,636 | +3.552% | |
| 2025-09-29 | 25.10 | 25.10 | 24.85 | 24.92 | -0.915% | 2,621 | +3.531% | |
| 2025-09-26 | 25.21 | 25.32 | 25.15 | 25.15 | -0.906% | 3,595 | +2.584% | |
| 2025-09-25 | 25.22 | 25.52 | 25.17 | 25.38 | -1.053% | 3,640 | +1.655% | Div $0.547 |
| 2025-09-24 | 25.80 | 25.86 | 25.50 | 25.65 | -0.589% | 3,650 | +0.585% | |
| 2025-09-23 | 25.45 | 25.91 | 25.45 | 25.80 | +1.184% | 2,503 | -0.008% | |
| 2025-09-22 | 25.48 | 25.55 | 25.39 | 25.50 | +0.196% | 2,510 | +1.176% | |
| 2025-09-19 | 25.39 | 25.45 | 25.34 | 25.45 | +0.633% | 3,765 | +1.375% | |
| 2025-09-18 | 25.29 | 25.32 | 25.29 | 25.29 | 0.000% | 1,206 | +2.017% | |
| 2025-09-17 | 25.24 | 25.31 | 25.20 | 25.29 | 0.000% | 5,850 | +2.017% | |
| 2025-09-16 | 25.34 | 25.50 | 25.28 | 25.29 | -0.237% | 3,257 | +2.017% | |
| 2025-09-15 | 25.25 | 25.35 | 25.25 | 25.35 | +0.257% | 873 | +1.775% | |
| 2025-09-12 | 25.20 | 25.29 | 25.20 | 25.29 | +0.777% | 1,036 | +2.037% | |
| 2025-09-11 | 25.10 | 25.15 | 24.98 | 25.09 | +0.440% | 16,888 | +2.830% | |
| 2025-09-10 | 25.30 | 25.30 | 24.95 | 24.98 | -0.873% | 25,356 | +3.283% | |
| 2025-09-09 | 25.95 | 25.95 | 25.20 | 25.20 | -2.890% | 11,158 | +2.381% | |
| 2025-09-08 | 25.78 | 25.95 | 25.78 | 25.95 | +2.165% | 464 | -0.578% | |
| 2025-09-05 | 25.60 | 25.61 | 25.40 | 25.40 | -0.821% | 1,173 | +1.575% | |
| 2025-09-04 | 25.61 | 25.61 | 25.61 | 25.61 | +0.669% | 1,355 | +0.741% | |
| 2025-09-03 | 25.69 | 25.69 | 25.44 | 25.44 | -0.973% | 227 | +1.415% | |
| 2025-09-02 | 25.69 | 25.69 | 25.69 | 25.69 | +0.000% | 316 | +0.428% | |
| 2025-08-29 | 25.69 | 25.69 | 25.65 | 25.69 | -0.039% | 640 | +0.429% | |
| 2025-08-28 | 25.75 | 25.82 | 25.70 | 25.70 | -0.194% | 1,768 | +0.389% | |
| 2025-08-27 | 25.76 | 25.76 | 25.75 | 25.75 | -0.310% | 522 | +0.194% | |
| 2025-08-25 | 25.78 | 25.83 | 25.78 | 25.83 | -0.008% | 337 | -0.116% | |
| 2025-08-21 | 25.90 | 25.90 | 25.83 | 25.83 | +0.085% | 855 | -0.124% | |
| 2025-08-20 | 25.74 | 25.92 | 25.70 | 25.81 | +0.116% | 1,549 | -0.039% | |
| 2025-08-19 | 25.77 | 25.78 | 25.77 | 25.78 | +0.220% | 772 | +0.078% | |
| 2025-08-14 | 25.72 | 25.72 | 25.72 | 25.72 | -0.758% | 512 | +0.297% | |
| 2025-08-13 | 25.81 | 25.92 | 25.70 | 25.92 | +0.357% | 678 | -0.463% | |
| 2025-08-12 | 25.83 | 25.83 | 25.83 | 25.83 | +0.301% | 221 | -0.107% | |
| 2025-08-11 | 25.75 | 25.75 | 25.75 | 25.75 | -0.656% | 433 | +0.194% | |
| 2025-08-08 | 25.90 | 25.92 | 25.70 | 25.92 | +0.077% | 721 | -0.463% | |
| 2025-08-07 | 25.90 | 25.90 | 25.90 | 25.90 | +1.171% | 108 | -0.386% | |
| 2025-08-06 | 25.74 | 25.91 | 25.60 | 25.60 | -1.272% | 764 | +0.781% | |
| 2025-08-05 | 25.70 | 25.93 | 25.70 | 25.93 | +0.193% | 523 | -0.501% | |
| 2025-08-04 | 25.85 | 25.88 | 25.70 | 25.88 | +0.444% | 632 | -0.309% | |
| 2025-08-01 | 25.71 | 25.77 | 25.68 | 25.77 | +0.646% | 1,329 | +0.134% | |
| 2025-07-31 | 25.60 | 25.74 | 25.60 | 25.60 | -0.233% | 995 | +0.781% | |
| 2025-07-30 | 25.50 | 25.66 | 25.50 | 25.66 | +0.755% | 1,249 | +0.546% | |
| 2025-07-29 | 25.47 | 25.50 | 25.47 | 25.47 | +0.108% | 1,160 | +1.306% | |
| 2025-07-28 | 25.45 | 25.74 | 25.39 | 25.44 | +0.118% | 4,827 | +1.415% | |
| 2025-07-25 | 25.35 | 25.41 | 25.35 | 25.41 | +0.431% | 448 | +1.535% | |
| 2025-07-24 | 25.30 | 25.37 | 25.30 | 25.30 | -0.154% | 1,099 | +1.972% | |
| 2025-07-23 | 25.34 | 25.34 | 25.34 | 25.34 | +0.138% | 226 | +1.815% | |
| 2025-07-22 | 25.55 | 25.55 | 25.30 | 25.30 | -1.056% | 2,081 | +1.956% | |
| 2025-07-21 | 25.45 | 25.70 | 25.45 | 25.57 | +0.689% | 467 | +0.880% | |
| 2025-07-18 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 989 | +1.575% | |
| 2025-07-17 | 25.40 | 25.40 | 25.40 | 25.40 | +0.316% | 256 | +1.575% | |
| 2025-07-16 | 25.40 | 25.44 | 25.05 | 25.32 | -0.511% | 993 | +1.896% | |
| 2025-07-15 | 25.20 | 25.71 | 25.20 | 25.45 | +0.992% | 921 | +1.375% | |
| 2025-07-14 | 25.15 | 25.20 | 25.13 | 25.20 | +0.398% | 3,714 | +2.381% | |
| 2025-07-11 | 25.14 | 25.14 | 25.10 | 25.10 | -0.594% | 463 | +2.789% | |
| 2025-07-09 | 25.05 | 25.38 | 25.05 | 25.25 | +0.678% | 1,359 | +2.178% | |
| 2025-07-08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.151% | 247 | +2.871% | |
| 2025-07-07 | 24.80 | 25.15 | 24.80 | 25.12 | +1.159% | 3,997 | +2.716% | |
| 2025-07-03 | 24.83 | 24.85 | 24.83 | 24.83 | +0.650% | 914 | +3.907% | |
| 2025-07-01 | 24.67 | 24.67 | 24.67 | 24.67 | -0.686% | 801 | +4.582% | |
| 2025-06-30 | 24.46 | 24.84 | 24.46 | 24.84 | -0.040% | 2,553 | +3.865% | |
| 2025-06-27 | 24.85 | 24.85 | 24.85 | 24.85 | +0.141% | 247 | +3.823% | |
| 2025-06-26 | 24.80 | 24.93 | 24.80 | 24.82 | +0.669% | 1,115 | +3.969% | |
| 2025-06-25 | 24.80 | 24.92 | 23.78 | 24.65 | -3.151% | 14,907 | +4.665% | Div $0.547 |
| 2025-06-24 | 25.05 | 25.50 | 25.02 | 25.45 | +1.080% | 12,620 | +1.367% | |
| 2025-06-23 | 25.12 | 25.18 | 25.01 | 25.18 | +0.128% | 1,765 | +2.462% | |
| 2025-06-20 | 25.10 | 25.15 | 25.10 | 25.15 | +0.191% | 1,459 | +2.593% | |
| 2025-06-18 | 25.10 | 25.10 | 24.93 | 25.10 | +0.601% | 2,098 | +2.789% | |
| 2025-06-17 | 24.98 | 25.25 | 24.95 | 24.95 | -0.200% | 1,377 | +3.407% | |
| 2025-06-13 | 25.00 | 25.00 | 25.00 | 25.00 | +0.201% | 1,476 | +3.200% | |
| 2025-06-12 | 24.95 | 24.95 | 24.92 | 24.95 | +0.120% | 2,276 | +3.407% | |
| 2025-06-11 | 24.78 | 24.92 | 24.78 | 24.92 | +0.282% | 985 | +3.531% | |
| 2025-06-10 | 24.90 | 24.90 | 24.85 | 24.85 | -0.101% | 1,235 | +3.823% | |
| 2025-06-09 | 24.90 | 24.90 | 24.88 | 24.88 | +0.243% | 424 | +3.719% | |
| 2025-06-06 | 24.82 | 24.82 | 24.81 | 24.81 | -0.021% | 1,849 | +3.970% | |
| 2025-06-05 | 24.85 | 24.85 | 24.77 | 24.82 | 0.000% | 1,576 | +3.948% | |
| 2025-06-04 | 24.75 | 24.82 | 24.75 | 24.82 | +0.384% | 422 | +3.948% | |
| 2025-06-03 | 24.73 | 24.73 | 24.73 | 24.73 | -0.101% | 374 | +4.348% | |
| 2025-06-02 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 652 | +4.242% | |
| 2025-05-30 | 24.75 | 24.75 | 24.75 | 24.75 | +0.814% | 108 | +4.242% | |
| 2025-05-29 | 24.64 | 24.64 | 24.55 | 24.55 | -0.320% | 490 | +5.091% | |
| 2025-05-28 | 24.64 | 24.64 | 24.59 | 24.63 | -0.045% | 387 | +4.755% | |
| 2025-05-27 | 24.60 | 24.64 | 24.55 | 24.64 | +0.608% | 2,549 | +4.708% | |
| 2025-05-23 | 24.49 | 24.49 | 24.49 | 24.49 | -0.326% | 402 | +5.345% | |
| 2025-05-22 | 24.52 | 24.57 | 24.52 | 24.57 | -0.563% | 932 | +5.002% | |
| 2025-05-21 | 24.71 | 24.71 | 24.71 | 24.71 | +0.040% | 227 | +4.411% | |
| 2025-05-20 | 24.70 | 24.70 | 24.70 | 24.70 | -0.363% | 226 | +4.453% | |
| 2025-05-19 | 24.50 | 24.79 | 24.50 | 24.79 | +1.184% | 2,485 | +4.074% | |
| 2025-05-16 | 24.25 | 24.50 | 24.15 | 24.50 | +0.782% | 1,371 | +5.306% | |
| 2025-05-13 | 24.33 | 24.35 | 24.31 | 24.31 | +1.123% | 951 | +6.129% | |
| 2025-05-12 | 24.23 | 24.41 | 24.04 | 24.04 | +0.334% | 1,037 | +7.321% | |
| 2025-05-09 | 23.80 | 24.19 | 23.80 | 23.96 | +0.084% | 2,896 | +7.679% | |
| 2025-05-08 | 23.76 | 23.94 | 23.76 | 23.94 | +0.504% | 499 | +7.769% | |
| 2025-05-07 | 23.81 | 23.82 | 23.80 | 23.82 | -0.584% | 1,060 | +8.312% | |
| 2025-05-05 | 23.96 | 23.96 | 23.96 | 23.96 | +0.251% | 709 | +7.679% | |
| 2025-05-01 | 23.98 | 23.98 | 23.90 | 23.90 | -1.362% | 760 | +7.950% | |
| 2025-04-30 | 23.99 | 24.23 | 23.99 | 24.23 | +0.916% | 446 | +6.480% | |
| 2025-04-29 | 24.14 | 24.14 | 24.01 | 24.01 | -0.826% | 1,069 | +7.455% | |
| 2025-04-28 | 24.23 | 24.23 | 24.21 | 24.21 | +0.917% | 1,181 | +6.568% | |
| 2025-04-25 | 23.86 | 24.00 | 23.86 | 23.99 | +0.524% | 1,580 | +7.545% | |
| 2025-04-24 | 23.80 | 23.98 | 23.75 | 23.86 | +0.315% | 1,434 | +8.108% | |
| 2025-04-23 | 23.80 | 23.80 | 23.79 | 23.79 | 0.000% | 395 | +8.449% | |
| 2025-04-22 | 23.39 | 23.89 | 23.35 | 23.79 | -1.431% | 2,724 | +8.449% | |
| 2025-04-21 | 24.16 | 24.23 | 23.36 | 24.14 | +2.922% | 1,673 | +6.897% | |
| 2025-04-16 | 23.35 | 23.45 | 23.35 | 23.45 | +0.082% | 446 | +10.021% | |
| 2025-04-15 | 24.05 | 24.05 | 23.30 | 23.43 | -1.136% | 793 | +10.112% | |
| 2025-04-14 | 23.10 | 24.23 | 23.10 | 23.70 | +2.597% | 41,918 | +8.861% | |
| 2025-04-11 | 23.30 | 24.01 | 23.03 | 23.10 | -0.877% | 24,857 | +11.688% | |
| 2025-04-10 | 22.91 | 23.58 | 22.91 | 23.30 | -1.524% | 1,913 | +10.709% | |
| 2025-04-09 | 24.00 | 24.00 | 22.92 | 23.66 | -2.593% | 4,358 | +9.022% | |
| 2025-04-08 | 24.18 | 24.73 | 24.18 | 24.30 | +1.019% | 2,190 | +6.195% | |
| 2025-04-07 | 24.34 | 24.34 | 24.05 | 24.05 | -1.333% | 1,425 | +7.277% | |
| 2025-04-04 | 24.50 | 24.50 | 24.38 | 24.38 | -1.116% | 2,306 | +5.846% | |
| 2025-04-03 | 24.60 | 24.65 | 24.60 | 24.65 | +0.163% | 458 | +4.665% | |
| 2025-04-02 | 24.61 | 24.61 | 24.61 | 24.61 | -0.476% | 347 | +4.835% | |
| 2025-04-01 | 24.60 | 24.89 | 24.60 | 24.73 | -0.422% | 1,702 | +4.336% | |
| 2025-03-31 | 24.83 | 24.83 | 24.83 | 24.83 | +0.536% | 170 | +3.897% | |
| 2025-03-28 | 24.70 | 24.70 | 24.70 | 24.70 | +0.000% | 1,144 | +4.453% | |
| 2025-03-27 | 24.63 | 24.70 | 24.63 | 24.70 | +0.447% | 1,375 | +4.453% | |
| 2025-03-26 | 24.50 | 24.64 | 24.50 | 24.59 | -1.364% | 2,151 | +4.921% | Div $0.547 |
| 2025-03-25 | 25.00 | 25.00 | 24.93 | 24.93 | -0.200% | 7,486 | +3.490% | |
| 2025-03-24 | 24.99 | 25.00 | 24.91 | 24.98 | -0.080% | 3,241 | +3.283% | |
| 2025-03-21 | 24.80 | 25.09 | 24.80 | 25.00 | +0.806% | 8,314 | +3.200% | |
| 2025-03-20 | 24.82 | 24.85 | 24.80 | 24.80 | -0.081% | 3,366 | +4.032% | |
| 2025-03-19 | 24.94 | 24.94 | 24.82 | 24.82 | -0.449% | 1,393 | +3.948% | |
| 2025-03-18 | 24.89 | 24.93 | 24.89 | 24.93 | +0.273% | 894 | +3.481% | |
| 2025-03-17 | 24.90 | 24.90 | 24.86 | 24.86 | +0.652% | 328 | +3.764% | |
| 2025-03-13 | 24.88 | 24.88 | 24.70 | 24.70 | -0.491% | 2,535 | +4.441% | |
| 2025-03-12 | 24.77 | 24.97 | 24.77 | 24.82 | -0.692% | 545 | +3.927% | |
| 2025-03-11 | 24.61 | 25.00 | 24.58 | 25.00 | +0.798% | 2,261 | +3.208% | |
| 2025-03-10 | 24.96 | 24.96 | 24.74 | 24.80 | +0.405% | 1,091 | +4.032% | |
| 2025-03-07 | 24.70 | 24.70 | 24.70 | 24.70 | -0.403% | 226 | +4.453% | |
| 2025-03-06 | 24.78 | 25.00 | 24.78 | 24.80 | -0.241% | 2,367 | +4.032% | |
| 2025-03-05 | 24.72 | 24.88 | 24.50 | 24.86 | +0.343% | 1,570 | +3.781% | |
| 2025-03-04 | 24.90 | 24.90 | 24.49 | 24.77 | -0.199% | 2,363 | +4.137% | |
| 2025-03-03 | 24.45 | 24.85 | 24.45 | 24.82 | +1.949% | 6,908 | +3.930% | |
| 2025-02-28 | 24.50 | 24.50 | 24.35 | 24.35 | -1.417% | 3,654 | +5.955% | |
| 2025-02-27 | 24.80 | 24.85 | 24.65 | 24.70 | -0.303% | 4,288 | +4.453% | |
| 2025-02-26 | 24.96 | 24.98 | 24.77 | 24.77 | -0.542% | 2,085 | +4.137% | |
| 2025-02-25 | 25.00 | 25.00 | 24.91 | 24.91 | -0.360% | 1,271 | +3.573% | |
| 2025-02-24 | 24.93 | 25.00 | 24.93 | 25.00 | +0.705% | 2,233 | +3.200% | |
| 2025-02-21 | 24.82 | 24.82 | 24.82 | 24.82 | -0.700% | 201 | +3.927% | |
| 2025-02-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.776% | 285 | +3.200% | |
| 2025-02-19 | 24.81 | 24.81 | 24.81 | 24.81 | -0.968% | 205 | +4.001% | |
| 2025-02-18 | 25.00 | 25.05 | 25.00 | 25.05 | +0.394% | 6,626 | +2.994% | |
| 2025-02-14 | 25.00 | 25.00 | 24.95 | 24.95 | -0.194% | 1,782 | +3.400% | |
| 2025-02-13 | 24.98 | 25.00 | 24.98 | 25.00 | 0.000% | 1,920 | +3.200% | |
| 2025-02-12 | 25.00 | 25.00 | 25.00 | 25.00 | +0.000% | 222 | +3.200% | |
| 2025-02-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.080% | 1,239 | +3.200% | |
| 2025-02-10 | 24.98 | 24.98 | 24.98 | 24.98 | -0.080% | 376 | +3.283% | |
| 2025-02-07 | 24.95 | 25.00 | 24.95 | 25.00 | 0.000% | 1,312 | +3.200% | |
| 2025-02-06 | 25.00 | 25.00 | 24.95 | 25.00 | 0.000% | 1,592 | +3.200% | |
| 2025-02-05 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 711 | +3.200% | |
| 2025-02-04 | 24.99 | 24.99 | 24.90 | 24.95 | -0.200% | 3,005 | +3.407% | |
| 2025-02-03 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1,418 | +3.200% | |
| 2025-01-31 | 25.00 | 25.00 | 24.99 | 25.00 | +0.060% | 2,023 | +3.200% | |
| 2025-01-30 | 24.98 | 24.98 | 24.98 | 24.98 | -0.060% | 472 | +3.262% | |
| 2025-01-28 | 24.96 | 25.00 | 24.96 | 25.00 | 0.000% | 1,176 | +3.200% | |
| 2025-01-27 | 25.00 | 25.00 | 24.94 | 25.00 | +0.000% | 681 | +3.200% | |
| 2025-01-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.140% | 867 | +3.200% | |
| 2025-01-23 | 24.99 | 25.00 | 24.95 | 24.96 | 0.000% | 668 | +3.345% |