JAKK
Jakks Pacific Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:51 PM EST
35.91USD-0.581%(-0.21)152,296
After-hoursNov 13, 2026 4:00:30 PM EST
35.93USD+0.056%(+0.02)
JAKK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 36.53 | 36.63 | 35.12 | 35.93 | -0.526% | 152,296 | 0.000% | |
| 2026-11-12 | 36.75 | 36.83 | 35.81 | 36.12 | -1.741% | 164,083 | -0.526% | |
| 2026-11-11 | 36.81 | 37.45 | 36.50 | 36.76 | +1.017% | 172,958 | -2.258% | |
| 2026-11-10 | 35.33 | 36.42 | 34.96 | 36.39 | +2.334% | 172,801 | -1.264% | |
| 2026-11-09 | 34.13 | 35.76 | 34.13 | 35.56 | +5.707% | 270,795 | +1.040% | |
| 2026-11-06 | 32.60 | 33.99 | 32.13 | 33.64 | +1.970% | 156,189 | +6.807% | |
| 2026-11-05 | 34.31 | 34.70 | 32.52 | 32.99 | -3.028% | 283,002 | +8.912% | |
| 2026-11-04 | 32.12 | 34.31 | 32.12 | 34.02 | +7.488% | 314,215 | +5.614% | |
| 2026-11-03 | 31.60 | 32.19 | 31.11 | 31.65 | +0.158% | 263,980 | +13.523% | |
| 2026-11-02 | 31.79 | 32.96 | 31.55 | 31.60 | +0.669% | 306,701 | +13.703% | |
| 2026-10-30 | 32.12 | 32.58 | 31.10 | 31.39 | -2.787% | 255,388 | +14.463% | |
| 2026-10-29 | 32.74 | 33.22 | 32.16 | 32.29 | -0.616% | 251,078 | +11.273% | |
| 2026-10-28 | 32.02 | 32.60 | 31.77 | 32.49 | +1.089% | 362,778 | +10.588% | |
| 2026-10-27 | 32.30 | 32.44 | 31.43 | 32.14 | +0.406% | 436,202 | +11.792% | |
| 2026-10-26 | 31.02 | 32.25 | 30.98 | 32.01 | +4.882% | 535,408 | +12.246% | |
| 2026-10-23 | 31.88 | 32.16 | 29.61 | 30.52 | +3.318% | 455,744 | +17.726% | |
| 2026-10-22 | 29.29 | 29.55 | 29.00 | 29.54 | +0.922% | 160,696 | +21.632% | |
| 2026-10-21 | 29.40 | 29.45 | 28.91 | 29.27 | +0.240% | 146,223 | +22.754% | |
| 2026-10-20 | 28.50 | 29.37 | 28.50 | 29.20 | +2.926% | 139,628 | +23.048% | |
| 2026-10-19 | 28.54 | 28.75 | 28.00 | 28.37 | -0.561% | 146,445 | +26.648% | |
| 2026-10-16 | 29.20 | 29.43 | 28.35 | 28.53 | -1.756% | 135,007 | +25.938% | |
| 2026-10-15 | 27.96 | 29.06 | 27.79 | 29.04 | +4.611% | 204,294 | +23.726% | |
| 2026-10-14 | 27.88 | 27.98 | 27.32 | 27.76 | -1.140% | 101,737 | +29.431% | |
| 2026-10-13 | 27.92 | 28.30 | 27.59 | 28.08 | +1.226% | 116,988 | +27.956% | |
| 2026-10-12 | 28.19 | 28.38 | 27.32 | 27.74 | -1.736% | 108,509 | +29.524% | |
| 2026-10-09 | 27.96 | 28.60 | 27.88 | 28.23 | +0.966% | 127,026 | +27.276% | |
| 2026-10-08 | 27.71 | 28.00 | 27.40 | 27.96 | +0.684% | 94,837 | +28.505% | |
| 2026-10-07 | 27.39 | 28.13 | 27.08 | 27.77 | +1.240% | 116,588 | +29.384% | |
| 2026-10-06 | 27.79 | 27.84 | 27.28 | 27.43 | -1.260% | 67,274 | +30.988% | |
| 2026-10-05 | 27.10 | 27.94 | 26.88 | 27.78 | +2.320% | 102,583 | +29.338% | |
| 2026-10-02 | 25.55 | 27.20 | 25.55 | 27.15 | +6.471% | 143,099 | +32.339% | |
| 2026-10-01 | 25.08 | 26.38 | 24.89 | 25.50 | +1.472% | 296,558 | +40.902% | |
| 2026-09-30 | 25.33 | 25.64 | 24.82 | 25.13 | -0.790% | 52,389 | +42.977% | |
| 2026-09-29 | 25.40 | 25.88 | 25.00 | 25.33 | +0.317% | 55,367 | +41.848% | |
| 2026-09-28 | 25.23 | 25.89 | 25.12 | 25.25 | -0.040% | 89,023 | +42.297% | |
| 2026-09-25 | 24.54 | 25.33 | 24.54 | 25.26 | +2.934% | 39,586 | +42.241% | |
| 2026-09-24 | 24.37 | 24.65 | 24.25 | 24.54 | +0.491% | 31,116 | +46.414% | |
| 2026-09-23 | 24.70 | 24.76 | 24.12 | 24.42 | -1.572% | 31,692 | +47.133% | |
| 2026-09-22 | 24.40 | 24.84 | 24.40 | 24.81 | +2.183% | 50,934 | +44.821% | |
| 2026-09-21 | 24.25 | 24.31 | 23.90 | 24.28 | +0.622% | 37,055 | +47.982% | |
| 2026-09-18 | 24.25 | 24.35 | 23.82 | 24.13 | -0.822% | 87,082 | +48.902% | |
| 2026-09-17 | 24.58 | 24.58 | 24.17 | 24.33 | +0.371% | 43,350 | +47.678% | |
| 2026-09-16 | 24.31 | 24.98 | 24.14 | 24.24 | -0.288% | 47,431 | +48.226% | |
| 2026-09-15 | 24.33 | 24.54 | 23.90 | 24.31 | -0.082% | 65,224 | +47.799% | |
| 2026-09-14 | 24.12 | 24.57 | 23.84 | 24.33 | +0.662% | 42,801 | +47.678% | |
| 2026-09-11 | 23.97 | 24.32 | 23.97 | 24.17 | +1.597% | 32,217 | +48.655% | |
| 2026-09-10 | 23.73 | 23.80 | 23.50 | 23.79 | -0.252% | 51,803 | +51.030% | |
| 2026-09-09 | 24.40 | 24.40 | 23.48 | 23.85 | -2.414% | 62,392 | +50.650% | |
| 2026-09-08 | 24.55 | 24.57 | 24.05 | 24.44 | -0.570% | 54,315 | +47.013% | |
| 2026-09-04 | 24.07 | 24.65 | 23.97 | 24.58 | +2.204% | 35,261 | +46.176% | |
| 2026-09-03 | 24.79 | 25.00 | 23.68 | 24.05 | -1.957% | 55,474 | +49.397% | |
| 2026-09-02 | 24.77 | 25.25 | 24.53 | 24.53 | -0.728% | 51,888 | +46.474% | |
| 2026-09-01 | 25.06 | 25.25 | 24.52 | 24.71 | -1.593% | 63,283 | +45.407% | |
| 2026-08-31 | 25.51 | 25.68 | 24.96 | 25.11 | -1.220% | 64,698 | +43.090% | |
| 2026-08-28 | 25.41 | 25.90 | 25.20 | 25.42 | -0.703% | 64,966 | +41.345% | Div $0.250 |
| 2026-08-27 | 25.33 | 25.73 | 25.20 | 25.60 | -0.078% | 87,428 | +40.352% | |
| 2026-08-26 | 26.30 | 26.35 | 25.28 | 25.62 | -2.027% | 71,428 | +40.242% | |
| 2026-08-25 | 25.64 | 26.27 | 25.09 | 26.15 | +2.509% | 208,575 | +37.400% | |
| 2026-08-24 | 25.48 | 26.18 | 25.33 | 25.51 | +0.118% | 209,164 | +40.847% | |
| 2026-08-21 | 25.29 | 25.51 | 24.99 | 25.48 | +1.514% | 43,740 | +41.013% | |
| 2026-08-20 | 25.09 | 25.13 | 24.53 | 25.10 | -1.142% | 56,920 | +43.147% | |
| 2026-08-19 | 25.54 | 25.70 | 25.19 | 25.39 | +0.395% | 75,134 | +41.512% | |
| 2026-08-18 | 25.46 | 25.51 | 24.51 | 25.29 | -0.707% | 86,929 | +42.072% | |
| 2026-08-17 | 25.57 | 25.63 | 25.11 | 25.47 | -0.895% | 57,820 | +41.068% | |
| 2026-08-14 | 25.69 | 25.77 | 25.21 | 25.70 | 0.000% | 91,314 | +39.805% | |
| 2026-08-13 | 25.28 | 25.81 | 25.07 | 25.70 | +2.146% | 158,997 | +39.805% | |
| 2026-08-12 | 25.47 | 25.55 | 24.78 | 25.16 | -1.101% | 166,570 | +42.806% | |
| 2026-08-11 | 25.47 | 25.78 | 25.14 | 25.44 | -0.079% | 221,272 | +41.234% | |
| 2026-08-10 | 25.65 | 26.04 | 25.31 | 25.46 | -0.663% | 188,933 | +41.123% | |
| 2026-08-07 | 25.60 | 25.91 | 25.13 | 25.63 | +0.628% | 186,935 | +40.187% | |
| 2026-08-06 | 25.90 | 25.98 | 25.36 | 25.47 | -1.812% | 78,234 | +41.068% | |
| 2026-08-05 | 26.23 | 26.36 | 25.51 | 25.94 | -0.307% | 90,576 | +38.512% | |
| 2026-08-04 | 25.99 | 26.25 | 25.51 | 26.02 | -0.230% | 83,941 | +38.086% | |
| 2026-08-03 | 26.94 | 27.22 | 26.00 | 26.08 | -0.949% | 162,322 | +37.768% | |
| 2026-07-31 | 26.38 | 26.68 | 25.72 | 26.33 | -0.227% | 150,754 | +36.460% | |
| 2026-07-30 | 26.46 | 26.82 | 26.01 | 26.39 | -0.453% | 138,216 | +36.150% | |
| 2026-07-29 | 26.42 | 26.59 | 25.75 | 26.51 | -0.451% | 109,158 | +35.534% | |
| 2026-07-28 | 25.96 | 26.75 | 25.55 | 26.63 | +2.739% | 146,871 | +34.923% | |
| 2026-07-27 | 24.87 | 26.32 | 24.79 | 25.92 | +5.796% | 174,974 | +38.619% | |
| 2026-07-24 | 21.68 | 25.52 | 21.63 | 24.50 | +2.898% | 269,560 | +46.653% | |
| 2026-07-23 | 24.06 | 24.29 | 23.41 | 23.81 | -2.697% | 188,384 | +50.903% | |
| 2026-07-22 | 24.44 | 24.62 | 24.24 | 24.47 | +0.246% | 55,370 | +46.833% | |
| 2026-07-21 | 24.08 | 24.74 | 23.95 | 24.41 | +1.370% | 61,325 | +47.194% | |
| 2026-07-20 | 24.42 | 24.46 | 23.93 | 24.08 | -0.619% | 67,760 | +49.211% | |
| 2026-07-17 | 24.69 | 25.25 | 24.16 | 24.23 | -2.456% | 68,558 | +48.287% | |
| 2026-07-16 | 23.06 | 25.08 | 22.92 | 24.84 | +8.377% | 192,825 | +44.646% | |
| 2026-07-15 | 22.93 | 23.45 | 22.72 | 22.92 | +0.526% | 49,991 | +56.763% | |
| 2026-07-14 | 23.14 | 23.42 | 22.58 | 22.80 | +0.707% | 47,565 | +57.588% | |
| 2026-07-13 | 22.87 | 23.40 | 22.64 | 22.64 | -0.396% | 69,888 | +58.701% | |
| 2026-07-10 | 22.16 | 22.87 | 22.04 | 22.73 | +2.944% | 44,326 | +58.073% | |
| 2026-07-09 | 21.81 | 22.14 | 21.45 | 22.08 | +0.730% | 33,460 | +62.726% | |
| 2026-07-08 | 22.67 | 22.67 | 21.80 | 21.92 | -3.691% | 45,113 | +63.914% | |
| 2026-07-07 | 22.93 | 23.80 | 22.45 | 22.76 | -0.132% | 60,934 | +57.865% | |
| 2026-07-06 | 23.34 | 23.55 | 22.75 | 22.79 | -2.773% | 70,148 | +57.657% | |
| 2026-07-02 | 23.54 | 23.75 | 23.35 | 23.44 | +0.428% | 35,237 | +53.285% | |
| 2026-07-01 | 23.33 | 23.52 | 23.17 | 23.34 | +0.258% | 33,526 | +53.942% | |
| 2026-06-30 | 23.66 | 23.74 | 23.11 | 23.28 | -1.896% | 51,234 | +54.338% | |
| 2026-06-29 | 23.80 | 23.80 | 22.98 | 23.73 | -0.711% | 67,127 | +51.412% | |
| 2026-06-26 | 23.12 | 24.00 | 22.95 | 23.90 | +2.929% | 232,060 | +50.335% | |
| 2026-06-25 | 22.80 | 23.51 | 22.50 | 23.22 | +1.842% | 71,258 | +54.737% | |
| 2026-06-24 | 22.35 | 22.86 | 22.26 | 22.80 | +2.564% | 55,472 | +57.588% | |
| 2026-06-23 | 22.08 | 22.32 | 21.80 | 22.23 | +1.000% | 33,425 | +61.628% | |
| 2026-06-22 | 22.14 | 22.29 | 21.90 | 22.01 | -0.632% | 38,367 | +63.244% | |
| 2026-06-18 | 21.90 | 22.53 | 21.58 | 22.15 | +2.594% | 56,583 | +62.212% | |
| 2026-06-17 | 21.65 | 22.25 | 21.30 | 21.59 | -1.595% | 119,787 | +66.420% | |
| 2026-06-16 | 22.16 | 22.75 | 21.90 | 21.94 | -1.104% | 32,922 | +63.765% | |
| 2026-06-15 | 22.55 | 22.76 | 22.09 | 22.18 | -1.400% | 29,878 | +61.956% | |
| 2026-06-12 | 22.35 | 22.82 | 22.35 | 22.50 | +0.671% | 36,084 | +59.689% | |
| 2026-06-11 | 22.02 | 22.38 | 21.72 | 22.35 | +1.499% | 25,494 | +60.761% | |
| 2026-06-10 | 21.95 | 22.18 | 21.84 | 22.02 | +0.594% | 43,048 | +63.170% | |
| 2026-06-09 | 21.56 | 22.14 | 21.52 | 21.89 | +1.531% | 42,580 | +64.139% | |
| 2026-06-08 | 21.72 | 21.99 | 21.50 | 21.56 | -0.462% | 30,002 | +66.651% | |
| 2026-06-05 | 21.58 | 21.80 | 21.50 | 21.66 | -0.230% | 23,712 | +65.882% | |
| 2026-06-04 | 21.68 | 22.11 | 21.48 | 21.71 | +0.649% | 28,762 | +65.500% | |
| 2026-06-03 | 21.70 | 21.87 | 21.45 | 21.57 | -0.964% | 89,670 | +66.574% | |
| 2026-06-02 | 21.79 | 21.98 | 21.64 | 21.78 | -0.229% | 38,125 | +64.968% | |
| 2026-06-01 | 21.99 | 22.14 | 21.33 | 21.83 | -1.177% | 54,477 | +64.590% | |
| 2026-05-29 | 22.63 | 22.80 | 22.01 | 22.09 | -3.453% | 34,755 | +62.653% | Div $0.250 |
| 2026-05-28 | 22.92 | 23.16 | 22.75 | 22.88 | -0.131% | 43,710 | +57.037% | |
| 2026-05-27 | 22.41 | 23.56 | 22.29 | 22.91 | +2.874% | 106,062 | +56.831% | |
| 2026-05-26 | 22.32 | 22.74 | 22.22 | 22.27 | +0.406% | 39,862 | +61.338% | |
| 2026-05-22 | 22.22 | 22.34 | 21.87 | 22.18 | +0.090% | 34,531 | +61.993% | |
| 2026-05-21 | 21.70 | 22.18 | 21.40 | 22.16 | +1.372% | 54,314 | +62.139% | |
| 2026-05-20 | 21.34 | 22.04 | 21.01 | 21.86 | +2.677% | 64,125 | +64.364% | |
| 2026-05-19 | 21.47 | 21.54 | 21.00 | 21.29 | -1.708% | 50,955 | +68.765% | |
| 2026-05-18 | 21.47 | 22.50 | 21.45 | 21.66 | +1.595% | 48,455 | +65.882% | |
| 2026-05-15 | 21.28 | 21.49 | 21.22 | 21.32 | -1.067% | 36,868 | +68.527% | |
| 2026-05-14 | 21.58 | 21.78 | 21.50 | 21.55 | +0.186% | 32,594 | +66.729% | |
| 2026-05-13 | 21.71 | 21.94 | 21.23 | 21.51 | -1.736% | 50,231 | +67.039% | |
| 2026-05-12 | 22.43 | 22.43 | 21.75 | 21.89 | -2.798% | 52,931 | +64.139% | |
| 2026-05-11 | 23.14 | 23.14 | 22.13 | 22.52 | -3.015% | 58,030 | +59.547% | |
| 2026-05-08 | 23.46 | 23.50 | 22.98 | 23.22 | -0.258% | 41,190 | +54.737% | |
| 2026-05-07 | 23.03 | 23.50 | 22.57 | 23.28 | +1.086% | 61,518 | +54.338% | |
| 2026-05-06 | 22.96 | 23.38 | 22.71 | 23.03 | +0.392% | 46,746 | +56.014% | |
| 2026-05-05 | 23.07 | 23.52 | 22.57 | 22.94 | -0.391% | 54,284 | +56.626% | |
| 2026-05-04 | 24.28 | 24.45 | 22.95 | 23.03 | -4.281% | 102,566 | +56.014% | |
| 2026-05-01 | 20.89 | 24.12 | 20.20 | 24.06 | +10.570% | 160,467 | +49.335% | |
| 2026-04-30 | 21.50 | 21.85 | 21.25 | 21.76 | +1.209% | 76,964 | +65.119% | |
| 2026-04-29 | 21.89 | 22.17 | 21.41 | 21.50 | -2.935% | 38,237 | +67.116% | |
| 2026-04-28 | 21.86 | 22.26 | 21.75 | 22.15 | +0.957% | 40,873 | +62.212% | |
| 2026-04-27 | 22.16 | 22.47 | 21.88 | 21.94 | -1.171% | 42,443 | +63.765% | |
| 2026-04-24 | 22.48 | 22.63 | 21.95 | 22.20 | -1.770% | 35,140 | +61.847% | |
| 2026-04-23 | 22.62 | 22.95 | 22.46 | 22.60 | -0.616% | 25,023 | +58.982% | |
| 2026-04-22 | 22.64 | 22.89 | 22.62 | 22.74 | +0.843% | 27,700 | +58.004% | |
| 2026-04-21 | 22.72 | 22.98 | 22.48 | 22.55 | -0.748% | 42,648 | +59.335% | |
| 2026-04-20 | 22.40 | 23.00 | 22.27 | 22.72 | +0.799% | 76,808 | +58.143% | |
| 2026-04-17 | 21.98 | 22.90 | 21.98 | 22.54 | +4.545% | 67,034 | +59.406% | |
| 2026-04-16 | 21.75 | 21.82 | 21.41 | 21.56 | -0.645% | 64,692 | +66.651% | |
| 2026-04-15 | 21.88 | 22.24 | 21.60 | 21.70 | -0.823% | 39,048 | +65.576% | |
| 2026-04-14 | 21.60 | 22.27 | 21.54 | 21.88 | +1.062% | 47,660 | +64.214% | |
| 2026-04-13 | 21.70 | 22.01 | 21.25 | 21.65 | -0.779% | 61,918 | +65.958% | |
| 2026-04-10 | 22.31 | 22.34 | 21.60 | 21.82 | -1.579% | 31,018 | +64.665% | |
| 2026-04-09 | 21.84 | 22.34 | 21.68 | 22.17 | +1.511% | 59,583 | +62.066% | |
| 2026-04-08 | 21.92 | 22.33 | 21.67 | 21.84 | +3.654% | 60,036 | +64.515% | |
| 2026-04-07 | 20.85 | 21.31 | 20.54 | 21.07 | +0.286% | 72,614 | +70.527% | |
| 2026-04-06 | 20.10 | 21.11 | 20.04 | 21.01 | +4.165% | 70,136 | +71.014% | |
| 2026-04-02 | 19.76 | 20.89 | 19.41 | 20.17 | +0.398% | 65,309 | +78.136% | |
| 2026-04-01 | 19.89 | 20.42 | 19.52 | 20.09 | +0.853% | 87,049 | +78.845% | |
| 2026-03-31 | 19.74 | 20.20 | 19.41 | 19.92 | +2.154% | 67,369 | +80.371% | |
| 2026-03-30 | 19.80 | 19.92 | 19.45 | 19.50 | -0.864% | 71,703 | +84.256% | |
| 2026-03-27 | 19.89 | 19.99 | 19.52 | 19.67 | -1.748% | 59,123 | +82.664% | |
| 2026-03-26 | 20.22 | 20.87 | 19.94 | 20.02 | -1.742% | 68,366 | +79.471% | |
| 2026-03-25 | 20.60 | 20.69 | 20.17 | 20.38 | +0.419% | 47,179 | +76.344% | |
| 2026-03-24 | 19.79 | 20.56 | 19.49 | 20.29 | +1.552% | 65,236 | +77.082% | |
| 2026-03-23 | 20.22 | 20.34 | 19.77 | 19.98 | +1.731% | 68,381 | +79.830% | |
| 2026-03-20 | 19.88 | 19.97 | 19.51 | 19.64 | -1.554% | 116,533 | +82.943% | |
| 2026-03-19 | 19.19 | 20.17 | 19.11 | 19.95 | +2.308% | 70,674 | +80.100% | |
| 2026-03-18 | 19.76 | 19.86 | 19.27 | 19.50 | -1.911% | 103,321 | +84.256% | |
| 2026-03-17 | 19.81 | 20.14 | 19.70 | 19.88 | +0.914% | 65,076 | +80.734% | |
| 2026-03-16 | 19.92 | 20.26 | 19.65 | 19.70 | -0.051% | 76,606 | +82.386% | |
| 2026-03-13 | 20.22 | 20.22 | 19.71 | 19.71 | -1.940% | 77,522 | +82.293% | |
| 2026-03-12 | 20.28 | 20.28 | 19.93 | 20.10 | -1.567% | 66,509 | +78.756% | |
| 2026-03-11 | 20.56 | 20.57 | 20.22 | 20.42 | -0.681% | 61,036 | +75.955% | |
| 2026-03-10 | 20.46 | 21.18 | 20.38 | 20.56 | -0.194% | 85,896 | +74.757% | |
| 2026-03-09 | 20.02 | 20.70 | 19.56 | 20.60 | +1.378% | 100,444 | +74.417% | |
| 2026-03-06 | 20.29 | 20.50 | 19.91 | 20.32 | -1.978% | 72,533 | +76.821% | |
| 2026-03-05 | 20.49 | 20.95 | 20.45 | 20.73 | -0.432% | 72,696 | +73.324% | |
| 2026-03-04 | 20.86 | 21.48 | 20.68 | 20.82 | +0.677% | 66,336 | +72.574% | |
| 2026-03-03 | 20.40 | 20.89 | 19.52 | 20.68 | -1.524% | 256,354 | +73.743% | |
| 2026-03-02 | 21.25 | 22.46 | 20.74 | 21.00 | -3.934% | 211,162 | +71.095% | |
| 2026-02-27 | 21.70 | 22.15 | 21.46 | 21.86 | -1.398% | 171,017 | +64.364% | Div $0.250 |
| 2026-02-26 | 22.38 | 23.25 | 21.94 | 22.17 | -0.938% | 187,985 | +62.066% | |
| 2026-02-25 | 22.90 | 23.01 | 22.01 | 22.38 | -2.185% | 273,135 | +60.545% | |
| 2026-02-24 | 22.30 | 23.25 | 22.27 | 22.88 | +1.599% | 251,957 | +57.037% | |
| 2026-02-23 | 22.47 | 23.18 | 22.05 | 22.52 | +0.223% | 358,789 | +59.547% | |
| 2026-02-20 | 20.33 | 23.60 | 20.18 | 22.47 | +23.733% | 756,183 | +59.902% | |
| 2026-02-19 | 17.69 | 18.34 | 17.23 | 18.16 | +2.425% | 199,783 | +97.852% | |
| 2026-02-18 | 17.58 | 18.07 | 17.55 | 17.73 | +1.199% | 69,667 | +102.651% | |
| 2026-02-17 | 17.51 | 17.85 | 17.15 | 17.52 | +0.690% | 98,715 | +105.080% | |
| 2026-02-13 | 17.54 | 17.95 | 17.35 | 17.40 | -1.136% | 84,285 | +106.494% | |
| 2026-02-12 | 17.98 | 18.18 | 17.23 | 17.60 | -1.895% | 184,172 | +104.148% | |
| 2026-02-11 | 18.18 | 18.36 | 17.59 | 17.94 | -2.341% | 102,281 | +100.279% | |
| 2026-02-10 | 18.29 | 18.49 | 18.18 | 18.37 | +1.324% | 68,959 | +95.591% | |
| 2026-02-09 | 17.99 | 18.30 | 17.95 | 18.13 | +0.166% | 76,077 | +98.180% | |
| 2026-02-06 | 18.10 | 18.50 | 17.85 | 18.10 | +0.611% | 102,319 | +98.508% | |
| 2026-02-05 | 17.89 | 18.02 | 17.60 | 17.99 | -0.111% | 110,621 | +99.722% | |
| 2026-02-04 | 18.10 | 18.60 | 17.82 | 18.01 | -0.222% | 98,566 | +99.500% | |
| 2026-02-03 | 18.60 | 18.75 | 17.75 | 18.05 | -3.217% | 120,932 | +99.058% | |
| 2026-02-02 | 18.26 | 18.80 | 18.26 | 18.65 | +2.080% | 77,322 | +92.654% | |
| 2026-01-30 | 18.68 | 18.75 | 18.10 | 18.27 | -2.819% | 99,991 | +96.661% | |
| 2026-01-29 | 18.81 | 19.05 | 18.50 | 18.80 | +0.589% | 98,200 | +91.117% | |
| 2026-01-28 | 18.97 | 19.13 | 18.56 | 18.69 | -1.476% | 120,709 | +92.242% | |
| 2026-01-27 | 18.81 | 19.13 | 18.47 | 18.97 | +1.390% | 134,743 | +89.404% | |
| 2026-01-26 | 18.97 | 19.12 | 18.67 | 18.71 | -1.526% | 74,740 | +92.036% | |
| 2026-01-23 | 19.12 | 19.30 | 18.76 | 19.00 | -0.938% | 82,483 | +89.105% | |
| 2026-01-22 | 19.19 | 19.27 | 18.94 | 19.18 | +0.052% | 120,939 | +87.331% | |
| 2026-01-21 | 18.56 | 19.31 | 18.52 | 19.17 | +3.622% | 134,134 | +87.428% | |
| 2026-01-20 | 18.99 | 19.10 | 18.19 | 18.50 | -4.541% | 199,392 | +94.216% | |
| 2026-01-16 | 19.50 | 19.56 | 19.17 | 19.38 | -0.870% | 161,915 | +85.397% | |
| 2026-01-15 | 19.30 | 19.69 | 18.70 | 19.55 | +1.348% | 81,565 | +83.785% | |
| 2026-01-14 | 18.60 | 19.44 | 18.60 | 19.29 | +3.100% | 116,811 | +86.262% | |
| 2026-01-13 | 18.25 | 18.75 | 18.11 | 18.71 | +2.689% | 88,324 | +92.036% | |
| 2026-01-12 | 18.27 | 18.62 | 18.03 | 18.22 | +0.441% | 76,010 | +97.201% | |
| 2026-01-09 | 18.53 | 18.86 | 17.71 | 18.14 | -2.105% | 73,869 | +98.071% | |
| 2026-01-08 | 18.10 | 18.75 | 18.04 | 18.53 | +1.368% | 79,787 | +93.902% | |
| 2026-01-07 | 17.53 | 18.38 | 17.50 | 18.28 | +4.877% | 108,885 | +96.554% | |
| 2026-01-06 | 17.17 | 17.46 | 17.02 | 17.43 | +1.161% | 50,579 | +106.139% | |
| 2026-01-05 | 17.27 | 17.52 | 17.18 | 17.23 | +0.058% | 59,904 | +108.532% | |
| 2026-01-02 | 17.01 | 17.35 | 16.77 | 17.22 | +2.014% | 100,068 | +108.653% | |
| 2025-12-31 | 16.77 | 16.96 | 16.53 | 16.88 | +0.776% | 89,449 | +112.855% | |
| 2025-12-30 | 16.67 | 16.86 | 16.54 | 16.75 | +0.239% | 73,604 | +114.507% | |
| 2025-12-29 | 16.71 | 17.00 | 16.64 | 16.71 | -0.358% | 97,725 | +115.021% | |
| 2025-12-26 | 16.75 | 17.00 | 16.63 | 16.77 | +0.239% | 106,154 | +114.252% | |
| 2025-12-24 | 16.70 | 16.85 | 16.53 | 16.73 | -0.119% | 42,970 | +114.764% | |
| 2025-12-23 | 17.24 | 17.46 | 16.75 | 16.75 | -2.729% | 123,372 | +114.507% | |
| 2025-12-22 | 17.23 | 17.83 | 17.02 | 17.22 | +0.584% | 175,845 | +108.653% | |
| 2025-12-19 | 16.85 | 17.22 | 16.82 | 17.12 | +1.965% | 149,774 | +109.871% | |
| 2025-12-18 | 16.65 | 16.86 | 16.49 | 16.79 | +1.943% | 76,927 | +113.996% | |
| 2025-12-17 | 16.60 | 16.75 | 16.38 | 16.47 | -0.182% | 103,908 | +118.154% | |
| 2025-12-16 | 16.42 | 16.63 | 16.31 | 16.50 | +0.426% | 81,583 | +117.758% | |
| 2025-12-15 | 16.72 | 16.72 | 16.24 | 16.43 | -0.243% | 97,586 | +118.685% | |
| 2025-12-12 | 16.76 | 16.86 | 16.46 | 16.47 | -1.259% | 88,857 | +118.154% | |
| 2025-12-11 | 16.78 | 16.93 | 16.58 | 16.68 | -0.180% | 90,443 | +115.408% | |
| 2025-12-10 | 16.32 | 16.80 | 16.25 | 16.71 | +2.139% | 86,699 | +115.021% | |
| 2025-12-09 | 16.40 | 16.70 | 16.27 | 16.36 | -0.909% | 102,461 | +119.621% | |
| 2025-12-08 | 16.57 | 16.83 | 16.13 | 16.51 | -0.362% | 134,494 | +117.626% | |
| 2025-12-05 | 16.53 | 16.82 | 16.53 | 16.57 | -0.241% | 30,550 | +116.838% | |
| 2025-12-04 | 16.76 | 16.89 | 16.56 | 16.61 | -2.294% | 69,307 | +116.315% | |
| 2025-12-03 | 16.33 | 17.02 | 16.33 | 17.00 | +4.744% | 84,067 | +111.353% | |
| 2025-12-02 | 16.46 | 16.49 | 16.13 | 16.23 | -1.157% | 98,511 | +121.380% | |
| 2025-12-01 | 16.39 | 16.80 | 16.34 | 16.42 | -0.061% | 68,558 | +118.819% | |
| 2025-11-28 | 16.77 | 16.77 | 15.32 | 16.43 | -2.550% | 63,634 | +118.685% | Div $0.250 |
| 2025-11-26 | 16.20 | 16.93 | 16.20 | 16.86 | +3.436% | 119,626 | +113.108% | |
| 2025-11-25 | 15.67 | 16.39 | 15.67 | 16.30 | +4.823% | 80,959 | +120.429% | |
| 2025-11-24 | 15.58 | 15.80 | 15.38 | 15.55 | -0.829% | 144,609 | +131.061% | |
| 2025-11-21 | 15.04 | 15.76 | 15.04 | 15.68 | +4.464% | 72,168 | +129.145% | |
| 2025-11-20 | 15.26 | 15.46 | 14.98 | 15.01 | -0.067% | 113,283 | +139.374% | |
| 2025-11-19 | 15.42 | 15.59 | 14.87 | 15.02 | -2.846% | 106,030 | +139.214% | |
| 2025-11-18 | 15.82 | 15.95 | 15.27 | 15.46 | -2.152% | 105,885 | +132.406% | |
| 2025-11-17 | 16.66 | 16.68 | 15.77 | 15.80 | -5.162% | 130,817 | +127.405% | |
| 2025-11-14 | 16.79 | 17.16 | 16.40 | 16.66 | -1.537% | 233,267 | +115.666% | |
| 2025-11-13 | 16.97 | 17.29 | 16.56 | 16.92 | -0.353% | 105,294 | +112.352% | |
| 2025-11-12 | 17.01 | 17.41 | 16.86 | 16.98 | -0.059% | 145,203 | +111.602% | |
| 2025-11-11 | 17.00 | 17.36 | 16.86 | 16.99 | -0.059% | 142,693 | +111.477% | |
| 2025-11-10 | 17.18 | 17.18 | 16.85 | 17.00 | +1.311% | 148,386 | +111.353% | |
| 2025-11-07 | 16.71 | 16.98 | 16.59 | 16.78 | +0.179% | 133,824 | +114.124% | |
| 2025-11-06 | 17.82 | 17.82 | 16.70 | 16.75 | -5.527% | 207,217 | +114.507% | |
| 2025-11-05 | 16.81 | 17.83 | 16.66 | 17.73 | +5.473% | 187,035 | +102.651% | |
| 2025-11-04 | 16.46 | 16.87 | 16.41 | 16.81 | +0.298% | 128,602 | +113.742% | |
| 2025-11-03 | 17.10 | 17.10 | 16.61 | 16.76 | -1.412% | 214,741 | +114.379% | |
| 2025-10-31 | 15.92 | 17.04 | 15.50 | 17.00 | -5.134% | 287,338 | +111.353% | |
| 2025-10-30 | 17.83 | 18.20 | 17.78 | 17.92 | +0.448% | 132,598 | +100.502% | |
| 2025-10-29 | 18.67 | 18.67 | 17.75 | 17.84 | -4.548% | 115,974 | +101.401% | |
| 2025-10-28 | 18.93 | 19.44 | 18.47 | 18.69 | -1.268% | 100,253 | +92.242% | |
| 2025-10-27 | 19.37 | 19.75 | 18.91 | 18.93 | -2.120% | 98,187 | +89.805% | |
| 2025-10-24 | 19.50 | 19.71 | 19.25 | 19.34 | +0.259% | 68,325 | +85.781% | |
| 2025-10-23 | 18.96 | 19.50 | 18.92 | 19.29 | +2.389% | 66,643 | +86.262% | |
| 2025-10-22 | 19.31 | 19.76 | 18.80 | 18.84 | -4.317% | 119,343 | +90.711% | |
| 2025-10-21 | 19.28 | 19.88 | 19.20 | 19.69 | +1.547% | 67,041 | +82.478% | |
| 2025-10-20 | 19.46 | 19.75 | 19.21 | 19.39 | +0.571% | 78,328 | +85.302% | |
| 2025-10-17 | 19.39 | 19.62 | 19.20 | 19.28 | -0.976% | 85,498 | +86.359% | |
| 2025-10-16 | 19.65 | 19.93 | 19.31 | 19.47 | -0.409% | 111,578 | +84.540% | |
| 2025-10-15 | 19.33 | 19.90 | 19.23 | 19.55 | +2.895% | 96,227 | +83.785% | |
| 2025-10-14 | 17.70 | 19.14 | 17.70 | 19.00 | +5.556% | 109,824 | +89.105% | |
| 2025-10-13 | 17.71 | 18.11 | 17.71 | 18.00 | +1.810% | 81,443 | +99.611% | |
| 2025-10-10 | 18.38 | 18.61 | 17.54 | 17.68 | -3.965% | 137,507 | +103.224% | |
| 2025-10-09 | 18.68 | 18.85 | 18.38 | 18.41 | -2.438% | 63,225 | +95.166% | |
| 2025-10-08 | 18.32 | 18.95 | 18.23 | 18.87 | +3.681% | 79,166 | +90.408% | |
| 2025-10-07 | 18.73 | 18.79 | 18.17 | 18.20 | -3.140% | 94,361 | +97.418% | |
| 2025-10-06 | 18.94 | 19.41 | 18.70 | 18.79 | -0.582% | 120,738 | +91.219% | |
| 2025-10-03 | 18.56 | 18.92 | 18.56 | 18.90 | +1.832% | 91,719 | +90.106% | |
| 2025-10-02 | 18.76 | 18.94 | 18.40 | 18.56 | -0.696% | 62,332 | +93.588% | |
| 2025-10-01 | 18.51 | 18.82 | 18.26 | 18.69 | -0.214% | 100,166 | +92.242% | |
| 2025-09-30 | 18.86 | 18.90 | 18.30 | 18.73 | -1.576% | 107,147 | +91.831% | |
| 2025-09-29 | 18.69 | 19.18 | 18.47 | 19.03 | +2.588% | 112,766 | +88.807% | |
| 2025-09-26 | 18.11 | 18.61 | 18.05 | 18.55 | +2.430% | 83,584 | +93.693% | |
| 2025-09-25 | 18.12 | 18.33 | 17.94 | 18.11 | -0.658% | 70,692 | +98.399% | |
| 2025-09-24 | 18.56 | 18.97 | 18.14 | 18.23 | -1.884% | 67,232 | +97.093% | |
| 2025-09-23 | 18.66 | 19.16 | 18.51 | 18.58 | -0.402% | 96,919 | +93.380% | |
| 2025-09-22 | 18.09 | 19.05 | 18.09 | 18.66 | +3.639% | 173,362 | +92.603% | |
| 2025-09-19 | 18.32 | 18.49 | 17.89 | 18.00 | -1.747% | 133,440 | +99.611% | |
| 2025-09-18 | 18.15 | 18.35 | 18.03 | 18.32 | +1.948% | 58,612 | +96.124% | |
| 2025-09-17 | 18.11 | 18.45 | 17.91 | 17.97 | -0.222% | 97,629 | +99.944% | |
| 2025-09-16 | 18.35 | 18.88 | 17.96 | 18.01 | -0.332% | 136,407 | +99.500% | |
| 2025-09-15 | 18.00 | 18.13 | 17.80 | 18.07 | +1.063% | 60,515 | +98.838% | |
| 2025-09-12 | 17.70 | 17.95 | 17.64 | 17.88 | +0.960% | 108,508 | +100.951% | |
| 2025-09-11 | 17.45 | 17.78 | 17.45 | 17.71 | +1.374% | 66,577 | +102.880% | |
| 2025-09-10 | 17.52 | 17.55 | 17.27 | 17.47 | -0.228% | 89,821 | +105.667% | |
| 2025-09-09 | 17.47 | 17.66 | 17.43 | 17.51 | -0.568% | 48,634 | +105.197% | |
| 2025-09-08 | 17.56 | 17.76 | 17.36 | 17.61 | +0.057% | 46,488 | +104.032% | |
| 2025-09-05 | 17.78 | 18.00 | 17.44 | 17.60 | -0.845% | 53,621 | +104.148% | |
| 2025-09-04 | 17.82 | 17.82 | 17.36 | 17.75 | +0.567% | 86,523 | +102.423% | |
| 2025-09-03 | 17.46 | 17.68 | 17.40 | 17.65 | +0.627% | 101,589 | +103.569% | |
| 2025-09-02 | 17.68 | 17.79 | 17.34 | 17.54 | -1.294% | 73,980 | +104.846% | |
| 2025-08-29 | 17.86 | 17.95 | 17.66 | 17.77 | -1.932% | 52,417 | +102.195% | Div $0.250 |
| 2025-08-28 | 18.20 | 18.35 | 17.85 | 18.12 | +0.166% | 80,024 | +98.289% | |
| 2025-08-27 | 17.75 | 18.11 | 17.75 | 18.09 | +1.005% | 74,355 | +98.618% | |
| 2025-08-26 | 18.16 | 18.30 | 17.88 | 17.91 | -1.268% | 75,601 | +100.614% | |
| 2025-08-25 | 18.52 | 18.52 | 18.14 | 18.14 | -2.316% | 68,404 | +98.071% | |
| 2025-08-22 | 17.55 | 18.64 | 17.55 | 18.57 | +6.114% | 123,264 | +93.484% | |
| 2025-08-21 | 17.24 | 17.58 | 17.24 | 17.50 | +0.459% | 70,635 | +105.314% | |
| 2025-08-20 | 17.37 | 17.72 | 17.25 | 17.42 | -0.571% | 122,986 | +106.257% | |
| 2025-08-19 | 17.09 | 17.89 | 17.00 | 17.52 | +2.098% | 128,948 | +105.080% | |
| 2025-08-18 | 17.15 | 17.54 | 17.00 | 17.16 | +0.058% | 108,019 | +109.382% | |
| 2025-08-15 | 17.24 | 17.45 | 17.14 | 17.15 | +0.528% | 88,780 | +109.504% | |
| 2025-08-14 | 17.32 | 17.43 | 16.91 | 17.06 | -3.343% | 103,289 | +110.610% | |
| 2025-08-13 | 17.28 | 17.93 | 17.28 | 17.65 | +2.915% | 118,368 | +103.569% | |
| 2025-08-12 | 16.68 | 17.21 | 16.59 | 17.15 | +4.192% | 82,036 | +109.504% | |
| 2025-08-11 | 16.49 | 16.66 | 16.34 | 16.46 | +0.244% | 97,444 | +118.287% | |
| 2025-08-08 | 16.94 | 16.98 | 16.24 | 16.42 | -3.070% | 146,386 | +118.819% | |
| 2025-08-07 | 17.40 | 17.40 | 16.90 | 16.94 | -1.740% | 186,722 | +112.102% | |
| 2025-08-06 | 17.17 | 17.39 | 17.14 | 17.24 | +0.466% | 88,396 | +108.411% | |
| 2025-08-05 | 17.20 | 17.63 | 17.05 | 17.16 | -0.058% | 137,355 | +109.382% | |
| 2025-08-04 | 17.33 | 17.39 | 17.09 | 17.17 | +0.175% | 102,651 | +109.260% | |
| 2025-08-01 | 17.32 | 17.54 | 16.87 | 17.14 | -3.219% | 325,982 | +109.627% | |
| 2025-07-31 | 17.63 | 17.90 | 17.40 | 17.71 | -0.506% | 255,934 | +102.880% | |
| 2025-07-30 | 17.91 | 18.10 | 17.65 | 17.80 | +0.282% | 231,959 | +101.854% | |
| 2025-07-29 | 17.82 | 17.91 | 17.56 | 17.75 | +0.453% | 222,554 | +102.423% | |
| 2025-07-28 | 19.15 | 19.15 | 17.65 | 17.67 | -7.390% | 280,028 | +103.339% | |
| 2025-07-25 | 18.92 | 19.88 | 18.80 | 19.08 | +0.421% | 334,101 | +88.312% | |
| 2025-07-24 | 20.65 | 20.65 | 18.92 | 19.00 | -8.566% | 252,815 | +89.105% | |
| 2025-07-23 | 20.00 | 20.93 | 19.74 | 20.78 | +5.697% | 184,395 | +72.907% | |
| 2025-07-22 | 19.68 | 20.18 | 19.65 | 19.66 | +0.051% | 144,221 | +82.757% | |
| 2025-07-21 | 20.00 | 20.23 | 19.50 | 19.65 | -0.203% | 118,055 | +82.850% | |
| 2025-07-18 | 19.84 | 19.88 | 19.36 | 19.69 | -0.051% | 133,260 | +82.478% | |
| 2025-07-17 | 19.45 | 19.75 | 19.16 | 19.70 | +1.390% | 186,868 | +82.386% | |
| 2025-07-16 | 19.22 | 19.50 | 18.86 | 19.43 | +1.675% | 113,423 | +84.920% | |
| 2025-07-15 | 19.76 | 19.91 | 18.89 | 19.11 | -2.946% | 196,207 | +88.017% | |
| 2025-07-14 | 20.00 | 20.16 | 19.59 | 19.69 | -2.476% | 146,781 | +82.478% | |
| 2025-07-11 | 20.30 | 20.43 | 19.90 | 20.19 | -1.608% | 96,939 | +77.959% | |
| 2025-07-10 | 20.87 | 21.18 | 20.43 | 20.52 | -1.346% | 80,691 | +75.097% | |
| 2025-07-09 | 20.38 | 20.83 | 20.27 | 20.80 | +2.111% | 318,170 | +72.740% | |
| 2025-07-08 | 20.48 | 20.89 | 20.10 | 20.37 | +0.147% | 217,406 | +76.387% | |
| 2025-07-07 | 20.75 | 21.15 | 20.25 | 20.34 | -2.586% | 187,851 | +76.647% | |
| 2025-07-03 | 20.87 | 20.95 | 20.60 | 20.88 | +0.360% | 70,064 | +72.079% | |
| 2025-07-02 | 20.92 | 20.99 | 20.49 | 20.80 | +0.410% | 85,226 | +72.699% | |
| 2025-07-01 | 20.70 | 21.46 | 20.49 | 20.72 | -0.289% | 132,225 | +73.407% | |
| 2025-06-30 | 20.70 | 21.08 | 20.43 | 20.78 | +1.316% | 104,190 | +72.907% | |
| 2025-06-27 | 20.70 | 20.75 | 20.20 | 20.51 | +0.098% | 206,683 | +75.183% | |
| 2025-06-26 | 20.20 | 20.61 | 19.89 | 20.49 | +0.787% | 69,242 | +75.354% | |
| 2025-06-25 | 20.49 | 20.88 | 20.13 | 20.33 | -1.359% | 70,714 | +76.734% | |
| 2025-06-24 | 20.63 | 20.81 | 20.36 | 20.61 | +1.129% | 58,071 | +74.333% | |
| 2025-06-23 | 20.20 | 20.40 | 19.67 | 20.38 | +0.098% | 94,865 | +76.300% | |
| 2025-06-20 | 21.18 | 21.18 | 20.21 | 20.36 | -2.537% | 134,997 | +76.473% | |
| 2025-06-18 | 20.66 | 21.34 | 20.30 | 20.89 | +1.408% | 120,347 | +71.996% | |
| 2025-06-17 | 21.62 | 21.84 | 20.40 | 20.60 | -5.374% | 154,904 | +74.417% | |
| 2025-06-16 | 21.22 | 21.91 | 21.00 | 21.77 | +5.220% | 105,184 | +65.044% | |
| 2025-06-13 | 21.94 | 22.32 | 20.61 | 20.69 | -8.004% | 144,243 | +73.659% | |
| 2025-06-12 | 22.77 | 23.12 | 22.01 | 22.49 | -1.143% | 143,371 | +59.760% | |
| 2025-06-11 | 22.72 | 23.30 | 22.59 | 22.75 | +1.156% | 181,220 | +57.934% | |
| 2025-06-10 | 21.80 | 22.74 | 21.80 | 22.49 | +3.355% | 101,096 | +59.760% | |
| 2025-06-09 | 22.01 | 22.13 | 21.43 | 21.76 | +0.369% | 111,024 | +65.119% | |
| 2025-06-06 | 21.44 | 21.77 | 21.30 | 21.68 | +3.337% | 105,009 | +65.729% | |
| 2025-06-05 | 20.83 | 21.54 | 20.55 | 20.98 | +1.011% | 173,896 | +71.258% | |
| 2025-06-04 | 20.54 | 20.93 | 20.16 | 20.77 | +1.614% | 154,965 | +72.990% | |
| 2025-06-03 | 19.68 | 20.54 | 19.40 | 20.44 | +4.339% | 170,212 | +75.783% | |
| 2025-06-02 | 20.16 | 20.41 | 19.19 | 19.59 | -2.683% | 252,802 | +83.410% | |
| 2025-05-30 | 20.25 | 20.45 | 19.72 | 20.13 | -2.754% | 233,309 | +78.490% | Div $0.250 |
| 2025-05-29 | 20.66 | 21.20 | 20.11 | 20.70 | +1.870% | 190,835 | +73.575% | |
| 2025-05-28 | 21.19 | 21.61 | 20.30 | 20.32 | 0.000% | 184,787 | +76.821% |