JOYY
JOYY Inc.
stockNASDAQADR
Market OpenOct 5, 2026 11:59:50 AM EDT
80.72USD+1.958%(+1.55)73,483
69.03Bid80.83Ask11.80SpreadJOYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 79.95 | 80.90 | 79.95 | 80.72 | +1.958% | 73,483 | 0.000% | |
| 2026-10-02 | 79.85 | 80.34 | 78.59 | 79.17 | -1.505% | 174,148 | +1.958% | |
| 2026-10-01 | 80.15 | 80.56 | 79.40 | 80.38 | +0.112% | 203,399 | +0.423% | |
| 2026-09-30 | 79.64 | 80.76 | 79.62 | 80.29 | -0.471% | 302,097 | +0.536% | Div $1.550 |
| 2026-09-29 | 80.61 | 81.00 | 80.06 | 80.67 | +0.050% | 288,130 | +0.062% | |
| 2026-09-28 | 79.65 | 80.96 | 79.65 | 80.63 | +1.040% | 228,232 | +0.112% | |
| 2026-09-25 | 79.53 | 80.36 | 79.20 | 79.80 | +0.100% | 315,448 | +1.153% | |
| 2026-09-24 | 79.94 | 80.37 | 79.43 | 79.72 | -0.796% | 359,399 | +1.254% | |
| 2026-09-23 | 80.23 | 80.56 | 78.24 | 80.36 | -0.888% | 858,840 | +0.448% | |
| 2026-09-22 | 79.69 | 81.15 | 79.39 | 81.08 | +1.847% | 450,078 | -0.444% | |
| 2026-09-21 | 78.75 | 79.63 | 77.07 | 79.61 | +1.015% | 331,007 | +1.394% | |
| 2026-09-18 | 78.84 | 79.39 | 78.54 | 78.81 | -0.152% | 287,752 | +2.424% | |
| 2026-09-17 | 78.74 | 79.39 | 77.84 | 78.93 | +0.152% | 235,669 | +2.268% | |
| 2026-09-16 | 77.49 | 79.08 | 77.45 | 78.81 | +1.953% | 499,412 | +2.424% | |
| 2026-09-15 | 77.32 | 77.66 | 76.54 | 77.30 | +0.233% | 315,204 | +4.424% | |
| 2026-09-14 | 77.39 | 77.64 | 77.04 | 77.12 | -0.168% | 331,814 | +4.668% | |
| 2026-09-11 | 75.66 | 77.54 | 75.36 | 77.25 | +3.262% | 319,300 | +4.492% | |
| 2026-09-10 | 74.04 | 75.82 | 74.04 | 74.81 | +1.547% | 306,444 | +7.900% | |
| 2026-09-09 | 74.32 | 74.32 | 73.27 | 73.67 | -0.875% | 182,456 | +9.570% | |
| 2026-09-08 | 74.39 | 75.02 | 74.07 | 74.32 | -0.933% | 422,160 | +8.611% | |
| 2026-09-04 | 74.59 | 75.41 | 74.59 | 75.02 | +0.550% | 174,395 | +7.598% | |
| 2026-09-03 | 74.43 | 74.83 | 73.70 | 74.61 | +0.161% | 207,645 | +8.189% | |
| 2026-09-02 | 75.00 | 75.16 | 73.64 | 74.49 | +0.581% | 312,055 | +8.364% | |
| 2026-09-01 | 74.39 | 75.25 | 73.70 | 74.06 | -0.790% | 303,147 | +8.993% | |
| 2026-08-31 | 74.95 | 76.63 | 74.12 | 74.65 | +0.080% | 539,718 | +8.131% | |
| 2026-08-28 | 73.73 | 76.43 | 73.49 | 74.59 | -0.387% | 565,673 | +8.218% | |
| 2026-08-27 | 74.33 | 76.33 | 73.19 | 74.88 | +0.027% | 401,079 | +7.799% | |
| 2026-08-26 | 77.12 | 80.70 | 72.99 | 74.86 | -0.333% | 813,790 | +7.828% | |
| 2026-08-25 | 73.29 | 75.11 | 73.17 | 75.11 | +2.260% | 963,452 | +7.469% | |
| 2026-08-24 | 73.62 | 74.19 | 73.34 | 73.45 | -0.258% | 251,028 | +9.898% | |
| 2026-08-21 | 73.79 | 73.90 | 72.88 | 73.64 | -0.257% | 198,434 | +9.614% | |
| 2026-08-20 | 75.79 | 75.79 | 73.01 | 73.83 | -1.442% | 321,420 | +9.332% | |
| 2026-08-19 | 74.20 | 75.00 | 73.79 | 74.91 | +1.587% | 321,579 | +7.756% | |
| 2026-08-18 | 73.87 | 74.60 | 73.43 | 73.74 | +0.258% | 144,025 | +9.466% | |
| 2026-08-17 | 73.65 | 74.16 | 73.42 | 73.55 | +0.726% | 214,579 | +9.748% | |
| 2026-08-14 | 72.43 | 73.61 | 72.43 | 73.02 | +1.290% | 210,077 | +10.545% | |
| 2026-08-13 | 74.83 | 75.35 | 71.78 | 72.09 | -2.909% | 243,645 | +11.971% | |
| 2026-08-12 | 75.97 | 75.97 | 74.24 | 74.25 | +0.869% | 296,868 | +8.714% | |
| 2026-08-11 | 74.30 | 74.92 | 73.34 | 73.61 | -1.696% | 202,290 | +9.659% | |
| 2026-08-10 | 74.69 | 75.17 | 74.69 | 74.88 | +0.483% | 222,434 | +7.799% | |
| 2026-08-07 | 74.70 | 74.77 | 73.87 | 74.52 | -0.321% | 123,261 | +8.320% | |
| 2026-08-06 | 75.02 | 75.22 | 74.73 | 74.76 | -0.147% | 180,427 | +7.972% | |
| 2026-08-05 | 74.66 | 75.57 | 74.57 | 74.87 | +0.254% | 232,856 | +7.814% | |
| 2026-08-04 | 73.77 | 74.95 | 73.77 | 74.68 | +0.933% | 171,410 | +8.088% | |
| 2026-08-03 | 73.56 | 74.19 | 72.63 | 73.99 | +0.612% | 228,698 | +9.096% | |
| 2026-07-31 | 72.45 | 73.83 | 71.51 | 73.54 | +0.767% | 289,999 | +9.763% | |
| 2026-07-30 | 74.28 | 74.28 | 72.49 | 72.98 | -1.352% | 451,619 | +10.606% | |
| 2026-07-29 | 75.01 | 75.23 | 73.71 | 73.98 | -1.070% | 243,858 | +9.111% | |
| 2026-07-28 | 76.17 | 76.56 | 74.68 | 74.78 | -0.134% | 359,678 | +7.943% | |
| 2026-07-27 | 74.63 | 75.44 | 74.03 | 74.88 | +1.326% | 472,354 | +7.799% | |
| 2026-07-24 | 72.80 | 74.31 | 72.64 | 73.90 | +1.805% | 424,127 | +9.229% | |
| 2026-07-23 | 72.49 | 73.00 | 71.84 | 72.59 | +0.083% | 255,413 | +11.200% | |
| 2026-07-22 | 71.79 | 72.58 | 71.68 | 72.53 | +0.890% | 239,505 | +11.292% | |
| 2026-07-21 | 71.43 | 72.92 | 71.43 | 71.89 | +0.489% | 234,929 | +12.283% | |
| 2026-07-20 | 71.40 | 72.34 | 71.31 | 71.54 | +2.054% | 291,451 | +12.832% | |
| 2026-07-17 | 69.21 | 70.49 | 68.51 | 70.10 | +1.242% | 145,009 | +15.150% | |
| 2026-07-16 | 70.82 | 71.32 | 68.81 | 69.24 | -2.369% | 306,339 | +16.580% | |
| 2026-07-15 | 70.94 | 71.57 | 70.14 | 70.92 | +1.707% | 255,914 | +13.818% | |
| 2026-07-14 | 70.37 | 70.43 | 69.47 | 69.73 | -0.086% | 164,131 | +15.761% | |
| 2026-07-13 | 70.47 | 70.47 | 69.52 | 69.79 | -1.007% | 162,764 | +15.661% | |
| 2026-07-10 | 71.86 | 71.90 | 70.36 | 70.50 | -1.687% | 178,329 | +14.496% | |
| 2026-07-09 | 70.12 | 71.77 | 70.08 | 71.71 | +2.093% | 205,489 | +12.564% | |
| 2026-07-08 | 70.28 | 70.52 | 69.32 | 70.24 | +0.920% | 224,726 | +14.920% | |
| 2026-07-07 | 70.15 | 70.43 | 69.38 | 69.60 | +0.418% | 207,375 | +15.977% | |
| 2026-07-06 | 69.54 | 69.67 | 68.59 | 69.31 | +3.125% | 316,206 | +16.462% | |
| 2026-07-02 | 66.13 | 67.80 | 66.13 | 67.21 | +0.523% | 295,688 | +20.101% | |
| 2026-07-01 | 65.91 | 67.38 | 65.91 | 66.86 | +1.288% | 325,189 | +20.730% | |
| 2026-06-30 | 65.38 | 66.31 | 65.38 | 66.01 | +0.076% | 216,811 | +22.285% | |
| 2026-06-29 | 65.50 | 66.32 | 64.84 | 65.96 | -0.916% | 427,272 | +22.377% | Div $1.500 |
| 2026-06-26 | 66.13 | 67.29 | 66.13 | 66.57 | +0.181% | 432,696 | +21.256% | |
| 2026-06-25 | 66.06 | 66.84 | 65.43 | 66.45 | +0.804% | 391,583 | +21.475% | |
| 2026-06-24 | 66.44 | 67.22 | 65.29 | 65.92 | -0.603% | 298,991 | +22.451% | |
| 2026-06-23 | 65.58 | 68.22 | 65.36 | 66.32 | -1.310% | 407,782 | +21.713% | |
| 2026-06-22 | 66.24 | 67.44 | 66.20 | 67.20 | +2.205% | 200,981 | +20.119% | |
| 2026-06-18 | 66.01 | 66.92 | 65.38 | 65.75 | -0.994% | 494,417 | +22.768% | |
| 2026-06-17 | 67.62 | 67.62 | 66.14 | 66.41 | -1.469% | 169,508 | +21.548% | |
| 2026-06-16 | 68.65 | 68.97 | 67.27 | 67.40 | -2.149% | 241,852 | +19.763% | |
| 2026-06-15 | 67.91 | 69.85 | 67.91 | 68.88 | +1.488% | 271,206 | +17.189% | |
| 2026-06-12 | 68.49 | 68.82 | 67.00 | 67.87 | -0.367% | 359,022 | +18.933% | |
| 2026-06-11 | 67.74 | 68.57 | 66.98 | 68.12 | -0.249% | 418,124 | +18.497% | |
| 2026-06-10 | 65.83 | 68.69 | 65.83 | 68.29 | +3.485% | 342,622 | +18.202% | |
| 2026-06-09 | 66.83 | 67.17 | 64.59 | 65.99 | -0.182% | 350,737 | +22.322% | |
| 2026-06-08 | 66.72 | 66.72 | 64.83 | 66.11 | -0.060% | 254,490 | +22.100% | |
| 2026-06-05 | 68.04 | 68.04 | 65.56 | 66.15 | -2.735% | 378,977 | +22.026% | |
| 2026-06-04 | 67.49 | 68.43 | 67.20 | 68.01 | +1.583% | 285,326 | +18.688% | |
| 2026-06-03 | 68.28 | 68.55 | 66.66 | 66.95 | -2.519% | 383,711 | +20.568% | |
| 2026-06-02 | 68.38 | 69.15 | 67.86 | 68.68 | +0.498% | 347,880 | +17.531% | |
| 2026-06-01 | 68.15 | 68.76 | 67.50 | 68.34 | +1.410% | 382,121 | +18.115% | |
| 2026-05-29 | 66.48 | 68.33 | 66.25 | 67.39 | +2.168% | 477,985 | +19.780% | |
| 2026-05-28 | 63.75 | 66.56 | 63.75 | 65.96 | +0.825% | 432,825 | +22.377% | |
| 2026-05-27 | 64.28 | 67.50 | 64.28 | 65.42 | +1.996% | 572,723 | +23.387% | |
| 2026-05-26 | 61.05 | 65.48 | 60.78 | 64.14 | +17.796% | 781,759 | +25.850% | |
| 2026-05-22 | 54.67 | 55.53 | 54.25 | 54.45 | -2.872% | 345,336 | +48.246% | |
| 2026-05-21 | 54.88 | 56.22 | 54.88 | 56.06 | -1.528% | 332,129 | +43.989% | |
| 2026-05-20 | 56.94 | 57.30 | 56.65 | 56.93 | -0.035% | 198,723 | +41.788% | |
| 2026-05-19 | 56.78 | 57.27 | 56.72 | 56.95 | -0.611% | 160,990 | +41.738% | |
| 2026-05-18 | 56.64 | 57.66 | 56.64 | 57.30 | +1.632% | 217,351 | +40.873% | |
| 2026-05-15 | 57.15 | 57.15 | 56.13 | 56.38 | -1.828% | 239,006 | +43.171% | |
| 2026-05-14 | 57.83 | 57.90 | 56.87 | 57.43 | -3.786% | 261,419 | +40.554% | |
| 2026-05-13 | 57.81 | 60.09 | 57.81 | 59.69 | +2.384% | 293,467 | +35.232% | |
| 2026-05-12 | 58.56 | 58.56 | 57.74 | 58.30 | -1.287% | 276,547 | +38.456% | |
| 2026-05-11 | 59.16 | 59.28 | 58.61 | 59.06 | +0.238% | 197,242 | +36.675% | |
| 2026-05-08 | 58.45 | 59.23 | 58.01 | 58.92 | -0.051% | 167,050 | +36.999% | |
| 2026-05-07 | 59.45 | 59.45 | 58.08 | 58.95 | -2.304% | 249,686 | +36.930% | |
| 2026-05-06 | 59.00 | 60.60 | 59.00 | 60.34 | +2.689% | 355,527 | +33.775% | |
| 2026-05-05 | 59.57 | 59.58 | 58.59 | 58.76 | -0.525% | 175,735 | +37.372% | |
| 2026-05-04 | 59.05 | 59.48 | 58.78 | 59.07 | +0.374% | 277,524 | +36.651% | |
| 2026-05-01 | 59.33 | 59.34 | 58.04 | 58.85 | -0.339% | 184,347 | +37.162% | |
| 2026-04-30 | 57.24 | 59.06 | 57.23 | 59.05 | +3.307% | 193,242 | +36.698% | |
| 2026-04-29 | 57.45 | 57.47 | 56.13 | 57.16 | -0.643% | 407,566 | +41.218% | |
| 2026-04-28 | 59.13 | 59.13 | 57.04 | 57.53 | -1.675% | 388,438 | +40.309% | |
| 2026-04-27 | 59.42 | 59.88 | 58.41 | 58.51 | -0.290% | 398,396 | +37.959% | |
| 2026-04-24 | 57.70 | 58.74 | 57.62 | 58.68 | +1.593% | 159,180 | +37.560% | |
| 2026-04-23 | 59.20 | 59.20 | 57.18 | 57.76 | -2.432% | 448,090 | +39.751% | |
| 2026-04-22 | 59.47 | 59.72 | 58.84 | 59.20 | -2.423% | 257,521 | +36.351% | Div $1.380 |
| 2026-04-21 | 62.62 | 62.63 | 60.31 | 60.67 | -3.545% | 297,912 | +33.048% | |
| 2026-04-20 | 62.98 | 63.21 | 62.35 | 62.90 | -0.064% | 199,241 | +28.331% | |
| 2026-04-17 | 63.99 | 63.99 | 62.06 | 62.94 | +0.048% | 267,679 | +28.249% | |
| 2026-04-16 | 63.50 | 64.23 | 62.62 | 62.91 | -0.159% | 273,803 | +28.310% | |
| 2026-04-15 | 63.62 | 63.62 | 62.86 | 63.01 | +1.400% | 207,228 | +28.107% | |
| 2026-04-14 | 61.72 | 62.99 | 61.65 | 62.14 | +2.694% | 209,624 | +29.900% | |
| 2026-04-13 | 60.36 | 60.82 | 60.15 | 60.51 | +0.800% | 169,862 | +33.399% | |
| 2026-04-10 | 61.12 | 61.12 | 59.80 | 60.03 | -1.120% | 242,670 | +34.466% | |
| 2026-04-09 | 61.07 | 61.79 | 60.59 | 60.71 | -0.049% | 223,081 | +32.960% | |
| 2026-04-08 | 60.25 | 61.14 | 60.15 | 60.74 | +3.599% | 237,990 | +32.894% | |
| 2026-04-07 | 59.92 | 60.28 | 58.40 | 58.63 | -1.210% | 214,758 | +37.677% | |
| 2026-04-06 | 59.74 | 59.74 | 58.93 | 59.35 | +1.676% | 153,303 | +36.011% | |
| 2026-04-02 | 58.85 | 58.85 | 57.72 | 58.37 | +0.172% | 209,324 | +38.290% | |
| 2026-04-01 | 58.74 | 59.30 | 58.10 | 58.27 | -0.171% | 256,658 | +38.528% | |
| 2026-03-31 | 57.32 | 58.51 | 57.26 | 58.37 | +3.493% | 551,259 | +38.290% | |
| 2026-03-30 | 57.24 | 58.12 | 56.25 | 56.40 | -0.071% | 342,602 | +43.121% | |
| 2026-03-27 | 58.30 | 58.43 | 56.37 | 56.44 | -2.572% | 350,617 | +43.019% | |
| 2026-03-26 | 58.26 | 59.18 | 57.86 | 57.93 | -1.244% | 261,030 | +39.341% | |
| 2026-03-25 | 59.36 | 59.67 | 58.54 | 58.66 | +0.773% | 289,708 | +37.607% | |
| 2026-03-24 | 58.05 | 58.83 | 57.77 | 58.21 | +0.069% | 376,710 | +38.670% | |
| 2026-03-23 | 58.00 | 59.32 | 57.86 | 58.17 | -1.038% | 413,201 | +38.766% | |
| 2026-03-20 | 58.98 | 59.27 | 58.07 | 58.78 | -0.390% | 756,061 | +37.326% | |
| 2026-03-19 | 59.78 | 60.29 | 58.58 | 59.01 | -3.135% | 845,871 | +36.790% | |
| 2026-03-18 | 61.56 | 62.12 | 60.78 | 60.92 | +0.263% | 656,603 | +32.502% | |
| 2026-03-17 | 61.15 | 61.71 | 60.29 | 60.76 | -0.784% | 435,142 | +32.851% | |
| 2026-03-16 | 62.44 | 63.17 | 61.03 | 61.24 | -0.810% | 411,029 | +31.809% | |
| 2026-03-13 | 62.19 | 64.44 | 61.51 | 61.74 | +0.849% | 444,763 | +30.742% | |
| 2026-03-12 | 61.99 | 62.56 | 61.17 | 61.22 | +0.114% | 543,312 | +31.852% | |
| 2026-03-11 | 61.17 | 62.49 | 60.86 | 61.15 | +2.104% | 637,178 | +32.003% | |
| 2026-03-10 | 60.43 | 61.12 | 59.78 | 59.89 | -0.614% | 420,214 | +34.780% | |
| 2026-03-09 | 60.40 | 60.41 | 59.19 | 60.26 | -0.790% | 320,827 | +33.953% | |
| 2026-03-06 | 60.49 | 60.94 | 60.22 | 60.74 | +0.347% | 141,010 | +32.894% | |
| 2026-03-05 | 59.49 | 60.60 | 59.49 | 60.53 | +1.288% | 225,614 | +33.355% | |
| 2026-03-04 | 58.65 | 59.88 | 58.65 | 59.76 | +1.340% | 225,535 | +35.074% | |
| 2026-03-03 | 58.50 | 59.35 | 58.38 | 58.97 | -1.057% | 419,429 | +36.883% | |
| 2026-03-02 | 57.90 | 59.96 | 57.90 | 59.60 | +0.050% | 388,174 | +35.436% | |
| 2026-02-27 | 62.91 | 62.91 | 59.25 | 59.57 | -5.158% | 416,929 | +35.504% | |
| 2026-02-26 | 62.23 | 62.81 | 61.52 | 62.81 | +0.560% | 110,805 | +28.515% | |
| 2026-02-25 | 62.12 | 62.51 | 62.12 | 62.46 | +1.215% | 21,423 | +29.235% | |
| 2026-02-24 | 61.35 | 61.91 | 61.15 | 61.71 | +0.146% | 268,069 | +30.805% | |
| 2026-02-23 | 62.58 | 62.62 | 61.49 | 61.62 | -1.597% | 288,609 | +30.996% | |
| 2026-02-20 | 62.87 | 63.08 | 61.51 | 62.62 | +1.082% | 229,423 | +28.905% | |
| 2026-02-19 | 61.59 | 62.12 | 61.37 | 61.95 | +0.113% | 196,848 | +30.299% | |
| 2026-02-18 | 61.79 | 62.82 | 61.50 | 61.88 | +1.443% | 208,228 | +30.446% | |
| 2026-02-17 | 60.97 | 61.37 | 60.13 | 61.00 | -0.294% | 245,280 | +32.328% | |
| 2026-02-13 | 60.35 | 61.56 | 60.19 | 61.18 | -0.212% | 313,737 | +31.939% | |
| 2026-02-12 | 64.19 | 64.19 | 60.68 | 61.31 | -5.196% | 452,630 | +31.659% | |
| 2026-02-11 | 64.80 | 64.92 | 63.28 | 64.67 | -0.170% | 227,870 | +24.818% | |
| 2026-02-10 | 64.92 | 65.34 | 64.18 | 64.78 | -0.400% | 132,649 | +24.606% | |
| 2026-02-09 | 63.40 | 65.59 | 63.34 | 65.04 | +3.173% | 391,067 | +24.108% | |
| 2026-02-06 | 62.94 | 63.75 | 62.33 | 63.04 | +1.399% | 294,610 | +28.046% | |
| 2026-02-05 | 61.77 | 62.76 | 61.64 | 62.17 | +0.534% | 234,916 | +29.838% | |
| 2026-02-04 | 61.56 | 62.26 | 60.86 | 61.84 | -3.526% | 1,027,293 | +30.530% | |
| 2026-02-03 | 64.77 | 65.21 | 62.93 | 64.10 | -0.789% | 459,464 | +25.928% | |
| 2026-02-02 | 64.08 | 65.01 | 64.06 | 64.61 | +0.466% | 316,856 | +24.934% | |
| 2026-01-30 | 65.78 | 66.38 | 64.02 | 64.31 | -3.250% | 514,280 | +25.517% | |
| 2026-01-29 | 67.56 | 67.57 | 64.10 | 66.47 | -0.983% | 535,201 | +21.438% | |
| 2026-01-28 | 69.99 | 69.99 | 67.13 | 67.13 | -2.079% | 297,919 | +20.244% | |
| 2026-01-27 | 69.83 | 69.90 | 67.84 | 68.56 | -1.910% | 216,540 | +17.745% | |
| 2026-01-26 | 69.25 | 70.20 | 69.25 | 69.89 | +0.757% | 333,877 | +15.496% | |
| 2026-01-23 | 68.00 | 69.44 | 67.72 | 69.36 | +2.581% | 292,635 | +16.370% | |
| 2026-01-22 | 67.64 | 68.32 | 67.22 | 67.62 | +1.899% | 448,189 | +19.373% | |
| 2026-01-21 | 67.64 | 68.57 | 66.11 | 66.36 | -2.469% | 406,956 | +21.640% | |
| 2026-01-20 | 67.62 | 68.32 | 66.76 | 68.04 | -2.058% | 570,052 | +18.636% | |
| 2026-01-16 | 68.94 | 69.73 | 68.34 | 69.47 | -0.686% | 467,685 | +16.194% | |
| 2026-01-15 | 70.22 | 70.79 | 69.62 | 69.95 | +0.072% | 316,807 | +15.397% | |
| 2026-01-14 | 70.70 | 70.70 | 69.21 | 69.90 | -0.809% | 335,634 | +15.479% | |
| 2026-01-13 | 69.60 | 70.81 | 69.28 | 70.47 | +1.659% | 289,757 | +14.545% | |
| 2026-01-12 | 67.69 | 70.36 | 67.69 | 69.32 | +4.272% | 676,143 | +16.445% | |
| 2026-01-09 | 68.33 | 68.33 | 66.07 | 66.48 | -4.400% | 362,835 | +21.420% | |
| 2026-01-08 | 67.38 | 70.22 | 67.38 | 69.54 | +3.144% | 578,173 | +16.077% | |
| 2026-01-07 | 65.50 | 67.66 | 65.30 | 67.42 | +3.089% | 467,779 | +19.727% | |
| 2026-01-06 | 67.73 | 67.73 | 64.93 | 65.40 | -1.119% | 307,674 | +23.425% | |
| 2026-01-05 | 64.86 | 66.25 | 63.42 | 66.14 | +2.257% | 358,355 | +22.044% | |
| 2026-01-02 | 66.54 | 66.54 | 64.64 | 64.68 | -0.154% | 360,272 | +24.799% | Div $0.970 |
| 2025-12-31 | 64.87 | 65.63 | 64.63 | 64.78 | +1.014% | 386,036 | +24.606% | |
| 2025-12-30 | 65.60 | 65.67 | 63.88 | 64.13 | -2.226% | 333,100 | +25.869% | |
| 2025-12-29 | 65.35 | 65.80 | 64.96 | 65.59 | -0.576% | 230,067 | +23.068% | |
| 2025-12-26 | 65.42 | 66.26 | 65.42 | 65.97 | +0.258% | 135,069 | +22.359% | |
| 2025-12-24 | 66.67 | 66.73 | 65.78 | 65.80 | -0.258% | 137,036 | +22.675% | |
| 2025-12-23 | 66.19 | 66.24 | 65.42 | 65.97 | +0.533% | 236,468 | +22.359% | |
| 2025-12-22 | 65.44 | 66.18 | 64.93 | 65.62 | +0.629% | 256,145 | +23.011% | |
| 2025-12-19 | 64.10 | 66.43 | 64.10 | 65.21 | +1.779% | 992,651 | +23.785% | |
| 2025-12-18 | 63.22 | 64.19 | 63.12 | 64.07 | +1.377% | 268,630 | +25.987% | |
| 2025-12-17 | 63.37 | 64.29 | 63.13 | 63.20 | +0.894% | 200,006 | +27.722% | |
| 2025-12-16 | 63.70 | 63.70 | 61.34 | 62.64 | -1.292% | 199,909 | +28.863% | |
| 2025-12-15 | 64.21 | 64.68 | 63.29 | 63.46 | -1.291% | 252,049 | +27.198% | |
| 2025-12-12 | 63.72 | 64.42 | 63.66 | 64.29 | +1.404% | 416,247 | +25.556% | |
| 2025-12-11 | 64.07 | 64.53 | 63.15 | 63.40 | -0.643% | 281,574 | +27.319% | |
| 2025-12-10 | 64.30 | 64.92 | 63.66 | 63.81 | -0.141% | 253,353 | +26.501% | |
| 2025-12-09 | 63.88 | 64.11 | 63.17 | 63.90 | -0.436% | 279,322 | +26.322% | |
| 2025-12-08 | 64.18 | 64.91 | 63.62 | 64.18 | +0.375% | 384,015 | +25.771% | |
| 2025-12-05 | 63.99 | 64.53 | 63.33 | 63.94 | +2.814% | 476,798 | +26.243% | |
| 2025-12-04 | 62.30 | 62.67 | 61.99 | 62.19 | +0.517% | 220,053 | +29.796% | |
| 2025-12-03 | 62.65 | 63.60 | 61.80 | 61.87 | -0.435% | 398,382 | +30.467% | |
| 2025-12-02 | 63.29 | 63.29 | 61.84 | 62.14 | -2.049% | 357,336 | +29.900% | |
| 2025-12-01 | 63.53 | 63.76 | 62.87 | 63.44 | +0.396% | 382,918 | +27.238% | |
| 2025-11-28 | 65.08 | 65.20 | 62.85 | 63.19 | -0.253% | 297,977 | +27.742% | |
| 2025-11-26 | 64.62 | 64.62 | 63.02 | 63.35 | -1.737% | 319,392 | +27.419% | |
| 2025-11-25 | 64.29 | 64.62 | 63.36 | 64.47 | -0.647% | 326,142 | +25.206% | |
| 2025-11-24 | 63.89 | 65.05 | 63.60 | 64.89 | +4.966% | 713,965 | +24.395% | |
| 2025-11-21 | 64.89 | 64.89 | 61.54 | 61.82 | -3.088% | 514,005 | +30.573% | |
| 2025-11-20 | 64.25 | 67.86 | 63.00 | 63.79 | +6.334% | 1,394,476 | +26.540% | |
| 2025-11-19 | 59.15 | 61.92 | 59.15 | 59.99 | +1.061% | 405,365 | +34.556% | |
| 2025-11-18 | 58.75 | 59.71 | 58.13 | 59.36 | +1.366% | 413,961 | +35.984% | |
| 2025-11-17 | 58.67 | 59.49 | 58.19 | 58.56 | -0.187% | 329,906 | +37.842% | |
| 2025-11-14 | 58.04 | 59.80 | 58.04 | 58.67 | +0.411% | 263,209 | +37.583% | |
| 2025-11-13 | 60.26 | 60.26 | 58.15 | 58.43 | -2.389% | 233,748 | +38.148% | |
| 2025-11-12 | 60.81 | 60.81 | 59.59 | 59.86 | -1.821% | 271,207 | +34.848% | |
| 2025-11-11 | 60.42 | 61.11 | 60.22 | 60.97 | +0.115% | 186,259 | +32.393% | |
| 2025-11-10 | 60.74 | 61.11 | 60.48 | 60.90 | +2.301% | 214,511 | +32.545% | |
| 2025-11-07 | 60.14 | 60.14 | 58.73 | 59.53 | +0.286% | 248,294 | +35.595% | |
| 2025-11-06 | 59.81 | 60.21 | 59.23 | 59.36 | -0.252% | 154,469 | +35.984% | |
| 2025-11-05 | 59.75 | 60.33 | 59.51 | 59.51 | +1.207% | 211,428 | +35.641% | |
| 2025-11-04 | 59.94 | 60.15 | 58.71 | 58.80 | -2.730% | 214,482 | +37.279% | |
| 2025-11-03 | 59.76 | 60.77 | 59.76 | 60.45 | +1.974% | 188,123 | +33.532% | |
| 2025-10-31 | 60.22 | 60.35 | 59.22 | 59.28 | -1.315% | 209,465 | +36.167% | |
| 2025-10-30 | 60.00 | 60.92 | 59.75 | 60.07 | -0.645% | 317,049 | +34.377% | |
| 2025-10-29 | 60.84 | 61.10 | 60.12 | 60.46 | +1.785% | 202,671 | +33.510% | |
| 2025-10-28 | 60.32 | 60.35 | 58.74 | 59.40 | -2.719% | 297,915 | +35.892% | |
| 2025-10-27 | 60.78 | 61.49 | 60.71 | 61.06 | +2.022% | 212,477 | +32.198% | |
| 2025-10-24 | 59.68 | 60.20 | 59.68 | 59.85 | +0.605% | 137,516 | +34.871% | |
| 2025-10-23 | 59.19 | 59.83 | 59.19 | 59.49 | +1.191% | 160,032 | +35.687% | |
| 2025-10-22 | 59.49 | 59.87 | 58.35 | 58.79 | -0.760% | 174,783 | +37.302% | |
| 2025-10-21 | 59.25 | 60.26 | 59.21 | 59.24 | +0.305% | 363,880 | +36.259% | |
| 2025-10-20 | 58.25 | 59.99 | 58.00 | 59.06 | +3.632% | 361,862 | +36.675% | |
| 2025-10-17 | 56.29 | 57.52 | 56.29 | 56.99 | +0.282% | 289,002 | +41.639% | |
| 2025-10-16 | 57.40 | 57.90 | 56.83 | 56.83 | -0.386% | 401,693 | +42.038% | |
| 2025-10-15 | 56.50 | 57.37 | 56.50 | 57.05 | +1.531% | 276,100 | +41.490% | |
| 2025-10-14 | 56.03 | 56.44 | 55.47 | 56.19 | +0.107% | 251,077 | +43.655% | |
| 2025-10-13 | 56.43 | 56.43 | 56.03 | 56.13 | +2.446% | 255,290 | +43.809% | |
| 2025-10-10 | 57.47 | 57.90 | 54.60 | 54.79 | -4.713% | 480,214 | +47.326% | |
| 2025-10-09 | 58.10 | 58.30 | 56.82 | 57.50 | -1.033% | 221,127 | +40.383% | |
| 2025-10-08 | 58.47 | 58.54 | 57.92 | 58.10 | +0.450% | 164,717 | +38.933% | |
| 2025-10-07 | 58.33 | 58.84 | 57.79 | 57.84 | -0.857% | 286,709 | +39.557% | |
| 2025-10-06 | 59.02 | 59.02 | 58.04 | 58.34 | -0.546% | 196,533 | +38.361% | |
| 2025-10-03 | 59.25 | 59.62 | 58.41 | 58.66 | -0.221% | 174,763 | +37.607% | |
| 2025-10-02 | 60.31 | 60.31 | 58.71 | 58.79 | -0.827% | 377,091 | +37.302% | |
| 2025-10-01 | 58.74 | 59.56 | 58.74 | 59.28 | +1.316% | 195,328 | +36.167% | |
| 2025-09-30 | 58.88 | 59.18 | 58.27 | 58.51 | -0.965% | 280,937 | +37.959% | |
| 2025-09-29 | 60.20 | 60.20 | 58.84 | 59.08 | +0.854% | 211,300 | +36.628% | |
| 2025-09-26 | 59.26 | 59.26 | 57.98 | 58.58 | -1.314% | 290,592 | +37.794% | |
| 2025-09-25 | 60.70 | 61.33 | 59.14 | 59.36 | -3.464% | 294,654 | +35.984% | |
| 2025-09-24 | 60.51 | 61.60 | 60.51 | 61.49 | +2.296% | 465,377 | +31.273% | |
| 2025-09-23 | 60.37 | 60.91 | 60.05 | 60.11 | -0.727% | 314,027 | +34.287% | |
| 2025-09-22 | 61.70 | 61.93 | 60.30 | 60.55 | -3.275% | 420,964 | +33.311% | Div $0.950 |
| 2025-09-19 | 63.36 | 63.36 | 62.24 | 62.60 | -1.402% | 759,964 | +28.946% | |
| 2025-09-18 | 62.94 | 63.49 | 62.89 | 63.49 | +1.260% | 304,739 | +27.138% | |
| 2025-09-17 | 63.13 | 63.36 | 61.83 | 62.70 | -0.381% | 765,123 | +28.740% | |
| 2025-09-16 | 62.12 | 63.47 | 61.99 | 62.94 | +0.640% | 419,065 | +28.249% | |
| 2025-09-15 | 63.19 | 63.25 | 62.52 | 62.54 | +0.048% | 864,356 | +29.069% | |
| 2025-09-12 | 61.52 | 62.59 | 61.39 | 62.51 | +1.395% | 591,078 | +29.131% | |
| 2025-09-11 | 62.47 | 63.28 | 61.59 | 61.65 | -2.158% | 309,506 | +30.933% | |
| 2025-09-10 | 64.25 | 64.36 | 62.19 | 63.01 | -1.207% | 630,012 | +28.107% | |
| 2025-09-09 | 63.97 | 64.04 | 63.17 | 63.78 | +0.094% | 474,597 | +26.560% | |
| 2025-09-08 | 63.70 | 64.69 | 63.00 | 63.72 | +1.936% | 773,367 | +26.679% | |
| 2025-09-05 | 63.53 | 64.18 | 62.00 | 62.51 | +0.774% | 1,203,865 | +29.131% | |
| 2025-09-04 | 60.12 | 62.32 | 60.12 | 62.03 | +3.556% | 1,346,941 | +30.131% | |
| 2025-09-03 | 59.72 | 60.58 | 59.38 | 59.90 | +2.010% | 834,362 | +34.758% | |
| 2025-09-02 | 55.12 | 58.81 | 55.12 | 58.72 | +8.680% | 1,241,953 | +37.466% | |
| 2025-08-29 | 51.78 | 54.65 | 51.78 | 54.03 | +4.608% | 623,870 | +49.398% | |
| 2025-08-28 | 53.67 | 53.78 | 51.44 | 51.65 | -3.476% | 273,121 | +56.283% | |
| 2025-08-27 | 51.99 | 54.26 | 51.62 | 53.51 | +3.842% | 701,362 | +50.850% | |
| 2025-08-26 | 52.66 | 52.66 | 51.51 | 51.53 | -1.904% | 453,654 | +56.647% | |
| 2025-08-25 | 52.25 | 52.62 | 52.00 | 52.53 | +1.311% | 351,293 | +53.665% | |
| 2025-08-22 | 51.09 | 51.87 | 51.03 | 51.85 | +2.047% | 378,790 | +55.680% | |
| 2025-08-21 | 50.29 | 50.90 | 49.99 | 50.81 | +0.994% | 177,193 | +58.866% | |
| 2025-08-20 | 49.60 | 50.36 | 49.25 | 50.31 | +1.760% | 205,813 | +60.445% | |
| 2025-08-19 | 49.86 | 49.90 | 48.62 | 49.44 | -1.298% | 358,908 | +63.269% | |
| 2025-08-18 | 50.87 | 50.96 | 50.07 | 50.09 | -0.417% | 156,460 | +61.150% | |
| 2025-08-15 | 50.52 | 50.52 | 50.12 | 50.30 | -0.060% | 221,568 | +60.477% | |
| 2025-08-14 | 50.65 | 50.91 | 50.31 | 50.33 | -1.333% | 222,976 | +60.381% | |
| 2025-08-13 | 50.86 | 51.26 | 50.79 | 51.01 | +1.130% | 257,205 | +58.243% | |
| 2025-08-12 | 50.55 | 50.80 | 50.28 | 50.44 | +0.079% | 146,068 | +60.032% | |
| 2025-08-11 | 50.97 | 50.97 | 50.10 | 50.40 | -0.523% | 119,035 | +60.159% | |
| 2025-08-08 | 50.80 | 50.88 | 50.54 | 50.66 | -0.598% | 94,962 | +59.321% | |
| 2025-08-07 | 50.83 | 51.33 | 50.73 | 50.97 | +0.691% | 199,696 | +58.368% | |
| 2025-08-06 | 50.48 | 50.68 | 50.29 | 50.62 | +0.656% | 228,009 | +59.463% | |
| 2025-08-05 | 50.24 | 50.51 | 50.12 | 50.29 | +0.239% | 284,871 | +60.509% | |
| 2025-08-04 | 51.17 | 51.74 | 49.94 | 50.17 | -0.712% | 205,533 | +60.893% | |
| 2025-08-01 | 49.74 | 50.79 | 49.64 | 50.53 | +0.718% | 295,053 | +59.747% | |
| 2025-07-31 | 50.24 | 50.40 | 49.91 | 50.17 | -0.357% | 206,847 | +60.893% | |
| 2025-07-30 | 50.74 | 50.79 | 50.26 | 50.35 | -0.435% | 80,221 | +60.318% | |
| 2025-07-29 | 50.76 | 50.99 | 50.47 | 50.57 | +0.099% | 123,608 | +59.620% | |
| 2025-07-28 | 50.60 | 50.67 | 50.07 | 50.52 | -1.193% | 257,325 | +59.778% | |
| 2025-07-25 | 51.69 | 51.69 | 50.72 | 51.13 | -1.654% | 356,277 | +57.872% | |
| 2025-07-24 | 52.80 | 52.80 | 51.97 | 51.99 | -2.640% | 187,290 | +55.261% | |
| 2025-07-23 | 52.94 | 53.60 | 52.87 | 53.40 | +0.888% | 113,567 | +51.161% | |
| 2025-07-22 | 52.95 | 53.03 | 52.54 | 52.93 | -0.301% | 194,806 | +52.503% | |
| 2025-07-21 | 53.63 | 53.63 | 52.38 | 53.09 | -1.466% | 533,993 | +52.044% | |
| 2025-07-18 | 54.73 | 54.73 | 53.42 | 53.88 | -1.355% | 188,737 | +49.814% | |
| 2025-07-17 | 55.02 | 55.22 | 54.46 | 54.62 | +0.460% | 158,717 | +47.785% | |
| 2025-07-16 | 55.19 | 55.19 | 54.18 | 54.37 | -1.037% | 350,433 | +48.464% | |
| 2025-07-15 | 54.33 | 55.15 | 53.90 | 54.94 | +1.665% | 335,550 | +46.924% | |
| 2025-07-14 | 53.68 | 54.34 | 53.58 | 54.04 | +0.708% | 185,716 | +49.371% | |
| 2025-07-11 | 53.22 | 53.94 | 53.20 | 53.66 | +0.525% | 124,864 | +50.429% | |
| 2025-07-10 | 53.78 | 54.12 | 53.23 | 53.38 | -0.262% | 223,030 | +51.218% | |
| 2025-07-09 | 54.07 | 54.07 | 53.33 | 53.52 | -0.168% | 263,946 | +50.822% | |
| 2025-07-08 | 51.67 | 54.46 | 51.67 | 53.61 | +5.262% | 865,590 | +50.569% | |
| 2025-07-07 | 50.75 | 51.09 | 50.56 | 50.93 | +0.533% | 449,097 | +58.492% | |
| 2025-07-03 | 50.45 | 50.66 | 50.22 | 50.66 | -0.305% | 89,953 | +59.337% | |
| 2025-07-02 | 51.01 | 51.44 | 50.31 | 50.81 | -0.304% | 194,721 | +58.851% | |
| 2025-07-01 | 51.32 | 51.49 | 50.58 | 50.97 | +0.118% | 213,726 | +58.368% | |
| 2025-06-30 | 50.81 | 51.14 | 50.79 | 50.91 | +0.079% | 139,592 | +58.554% | |
| 2025-06-27 | 50.57 | 51.28 | 50.56 | 50.87 | +0.494% | 246,487 | +58.679% | |
| 2025-06-26 | 50.49 | 50.80 | 50.42 | 50.62 | +0.168% | 186,762 | +59.463% | |
| 2025-06-25 | 50.25 | 50.63 | 50.25 | 50.53 | +0.049% | 207,670 | +59.731% | |
| 2025-06-24 | 49.40 | 50.61 | 49.40 | 50.51 | +2.600% | 277,655 | +59.810% | |
| 2025-06-23 | 48.77 | 49.45 | 48.76 | 49.23 | -0.952% | 214,796 | +63.965% | Div $0.940 |
| 2025-06-20 | 50.64 | 50.71 | 49.58 | 49.70 | -1.714% | 642,379 | +62.405% | |
| 2025-06-18 | 50.18 | 50.75 | 50.03 | 50.57 | +1.383% | 408,288 | +59.620% | |
| 2025-06-17 | 49.68 | 50.34 | 49.68 | 49.88 | +0.403% | 370,975 | +61.828% | |
| 2025-06-16 | 49.31 | 50.24 | 49.31 | 49.68 | +1.161% | 229,037 | +62.480% | |
| 2025-06-13 | 49.24 | 49.78 | 48.97 | 49.11 | -1.366% | 353,198 | +64.366% | |
| 2025-06-12 | 49.95 | 49.99 | 49.66 | 49.79 | +0.647% | 173,435 | +62.121% | |
| 2025-06-11 | 50.55 | 50.60 | 49.39 | 49.47 | -0.141% | 265,328 | +63.170% | |
| 2025-06-10 | 49.10 | 49.83 | 49.10 | 49.54 | +1.558% | 342,893 | +62.939% | |
| 2025-06-09 | 48.45 | 49.08 | 48.41 | 48.78 | +1.540% | 233,941 | +65.478% | |
| 2025-06-06 | 47.47 | 48.11 | 47.47 | 48.04 | +0.397% | 484,208 | +68.027% | |
| 2025-06-05 | 47.35 | 48.20 | 47.19 | 47.85 | +1.227% | 397,767 | +68.694% | |
| 2025-06-04 | 47.21 | 47.72 | 47.21 | 47.27 | +0.596% | 291,234 | +70.764% | |
| 2025-06-03 | 47.31 | 47.58 | 46.95 | 46.99 | -1.612% | 236,313 | +71.781% | |
| 2025-06-02 | 47.67 | 47.81 | 47.32 | 47.76 | -0.334% | 161,017 | +69.012% | |
| 2025-05-30 | 48.25 | 48.42 | 47.36 | 47.92 | -2.304% | 608,719 | +68.447% | |
| 2025-05-29 | 48.79 | 49.07 | 47.92 | 49.05 | +1.827% | 462,399 | +64.567% | |
| 2025-05-28 | 46.53 | 48.24 | 46.21 | 48.17 | +4.354% | 592,791 | +67.573% | |
| 2025-05-27 | 42.43 | 46.42 | 42.43 | 46.16 | +5.726% | 615,188 | +74.870% | |
| 2025-05-23 | 43.67 | 43.75 | 43.47 | 43.66 | -0.137% | 264,361 | +84.883% | |
| 2025-05-22 | 43.62 | 44.04 | 43.62 | 43.72 | +1.427% | 190,113 | +84.629% | |
| 2025-05-21 | 43.58 | 43.89 | 43.10 | 43.10 | -0.657% | 237,375 | +87.264% | |
| 2025-05-20 | 42.90 | 43.40 | 42.88 | 43.39 | +1.998% | 305,473 | +86.034% | |
| 2025-05-19 | 41.85 | 42.54 | 41.85 | 42.54 | +0.865% | 180,959 | +89.751% | |
| 2025-05-16 | 42.62 | 42.62 | 42.09 | 42.17 | -1.091% | 143,248 | +91.393% | |
| 2025-05-15 | 42.44 | 42.74 | 42.44 | 42.64 | +0.863% | 227,398 | +89.306% | |
| 2025-05-14 | 42.37 | 42.40 | 42.27 | 42.27 | -0.389% | 208,661 | +90.940% | |
| 2025-05-13 | 42.55 | 42.58 | 42.40 | 42.44 | -0.911% | 291,864 | +90.198% | |
| 2025-05-12 | 43.06 | 43.31 | 42.71 | 42.83 | +1.133% | 193,281 | +88.466% | |
| 2025-05-09 | 42.90 | 42.90 | 41.91 | 42.35 | -1.144% | 195,851 | +90.602% | |
| 2025-05-08 | 42.78 | 43.01 | 42.50 | 42.84 | -0.023% | 291,478 | +88.422% | |
| 2025-05-07 | 42.67 | 42.85 | 42.67 | 42.85 | +1.157% | 266,722 | +88.378% | |
| 2025-05-06 | 41.58 | 42.74 | 41.52 | 42.36 | +0.857% | 503,523 | +90.557% | |
| 2025-05-05 | 41.63 | 42.33 | 41.63 | 42.00 | -0.521% | 292,147 | +92.190% | |
| 2025-05-02 | 41.38 | 42.38 | 41.38 | 42.22 | +3.303% | 298,894 | +91.189% | |
| 2025-05-01 | 41.30 | 41.30 | 40.72 | 40.87 | -0.680% | 175,640 | +97.504% | |
| 2025-04-30 | 41.02 | 41.72 | 40.31 | 41.15 | -0.508% | 250,551 | +96.160% | |
| 2025-04-29 | 41.26 | 41.87 | 41.26 | 41.36 | +0.315% | 199,628 | +95.164% | |
| 2025-04-28 | 40.82 | 41.47 | 40.57 | 41.23 | +1.153% | 257,637 | +95.780% | |
| 2025-04-25 | 41.32 | 41.33 | 40.59 | 40.76 | -0.706% | 246,208 | +98.037% | |
| 2025-04-24 | 40.62 | 41.06 | 39.83 | 41.05 | +0.860% | 722,052 | +96.638% | |
| 2025-04-23 | 41.03 | 41.03 | 40.30 | 40.70 | +0.494% | 543,092 | +98.329% | |
| 2025-04-22 | 39.55 | 40.72 | 39.42 | 40.50 | +3.053% | 383,733 | +99.309% | |
| 2025-04-21 | 39.17 | 39.33 | 38.48 | 39.30 | +0.358% | 352,339 | +105.394% | |
| 2025-04-17 | 40.14 | 40.33 | 39.15 | 39.16 | -2.611% | 534,394 | +106.129% | Div $0.930 |
| 2025-04-16 | 40.31 | 40.92 | 39.96 | 40.21 | -3.712% | 700,908 | +100.746% | |
| 2025-04-15 | 40.87 | 42.18 | 40.62 | 41.76 | 0.000% | 364,315 | +93.295% |