KLIC
Kulicke & Soffa Industries Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
69.06USD-4.640%(-3.36)697,985
Pre-marketNov 13, 2026 9:20:30 AM EST
72.42USD0.000%(0.00)
After-hoursNov 13, 2026 4:00:30 PM EST
69.07USD+0.014%(+0.01)
KLIC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 71.37 | 71.65 | 66.88 | 69.07 | -4.626% | 697,985 | 0.000% | |
| 2026-11-12 | 70.35 | 73.38 | 70.00 | 72.42 | -1.066% | 451,094 | -4.626% | |
| 2026-11-11 | 74.02 | 75.17 | 70.94 | 73.20 | +5.022% | 558,125 | -5.642% | |
| 2026-11-10 | 68.38 | 70.75 | 67.65 | 69.70 | +1.058% | 559,898 | -0.904% | |
| 2026-11-09 | 65.52 | 69.07 | 65.39 | 68.97 | +7.749% | 951,990 | +0.145% | |
| 2026-11-06 | 64.73 | 65.17 | 62.19 | 64.01 | +6.986% | 854,297 | +7.905% | |
| 2026-11-05 | 64.19 | 64.83 | 56.90 | 59.83 | -12.580% | 1,987,893 | +15.444% | |
| 2026-11-04 | 72.29 | 72.86 | 67.14 | 68.44 | -5.522% | 731,885 | +0.921% | |
| 2026-11-03 | 74.29 | 75.99 | 72.22 | 72.44 | +1.742% | 713,077 | -4.652% | |
| 2026-11-02 | 75.87 | 76.42 | 70.86 | 71.20 | -4.056% | 494,333 | -2.992% | |
| 2026-10-30 | 74.90 | 76.27 | 72.62 | 74.21 | -6.865% | 541,999 | -6.926% | |
| 2026-10-29 | 79.26 | 82.25 | 77.65 | 79.68 | +0.302% | 562,217 | -13.316% | |
| 2026-10-28 | 80.22 | 80.82 | 78.90 | 79.44 | +1.404% | 709,447 | -13.054% | |
| 2026-10-27 | 77.56 | 78.64 | 75.33 | 78.34 | +3.762% | 964,387 | -11.833% | |
| 2026-10-26 | 74.15 | 76.69 | 73.93 | 75.50 | +2.428% | 420,934 | -8.517% | |
| 2026-10-23 | 72.94 | 74.95 | 72.37 | 73.71 | +0.422% | 572,447 | -6.295% | |
| 2026-10-22 | 77.10 | 77.70 | 72.46 | 73.40 | -9.861% | 629,191 | -5.899% | |
| 2026-10-21 | 82.28 | 82.48 | 80.89 | 81.43 | +1.243% | 376,953 | -15.179% | |
| 2026-10-20 | 79.52 | 81.44 | 76.98 | 80.43 | -1.094% | 433,669 | -14.124% | |
| 2026-10-19 | 81.59 | 82.68 | 80.71 | 81.32 | +3.421% | 570,954 | -15.064% | |
| 2026-10-16 | 81.99 | 82.26 | 78.48 | 78.63 | -5.322% | 805,028 | -12.158% | |
| 2026-10-15 | 81.27 | 84.53 | 78.45 | 83.05 | -1.728% | 940,038 | -16.833% | |
| 2026-10-14 | 85.66 | 87.56 | 82.82 | 84.51 | -4.552% | 511,361 | -18.270% | |
| 2026-10-13 | 86.56 | 88.71 | 85.06 | 88.54 | +0.170% | 372,788 | -21.990% | |
| 2026-10-12 | 90.30 | 90.58 | 88.14 | 88.39 | -3.934% | 333,550 | -21.858% | |
| 2026-10-09 | 92.45 | 92.78 | 90.13 | 92.01 | +1.199% | 262,830 | -24.932% | |
| 2026-10-08 | 92.73 | 95.54 | 89.63 | 90.92 | -4.244% | 619,969 | -24.032% | |
| 2026-10-07 | 95.25 | 96.53 | 93.67 | 94.95 | -3.033% | 410,352 | -27.256% | |
| 2026-10-06 | 101.07 | 101.64 | 97.17 | 97.92 | -0.820% | 551,995 | -29.463% | |
| 2026-10-05 | 100.01 | 101.94 | 98.15 | 98.73 | -2.024% | 722,811 | -30.042% | |
| 2026-10-02 | 98.25 | 101.86 | 98.10 | 100.77 | +4.936% | 684,384 | -31.458% | |
| 2026-10-01 | 94.51 | 96.36 | 93.39 | 96.03 | +1.889% | 747,368 | -28.075% | |
| 2026-09-30 | 94.25 | 95.10 | 92.58 | 94.25 | +0.566% | 1,082,704 | -26.716% | |
| 2026-09-29 | 93.67 | 95.00 | 93.09 | 93.72 | +2.225% | 372,167 | -26.302% | |
| 2026-09-28 | 90.99 | 91.89 | 88.44 | 91.68 | +0.548% | 681,921 | -24.662% | |
| 2026-09-25 | 89.50 | 91.76 | 89.00 | 91.18 | +3.063% | 471,343 | -24.249% | |
| 2026-09-24 | 89.48 | 90.25 | 88.01 | 88.47 | -2.620% | 1,188,858 | -21.928% | |
| 2026-09-23 | 88.34 | 91.85 | 86.33 | 90.85 | +1.463% | 779,971 | -23.974% | |
| 2026-09-22 | 83.45 | 89.55 | 82.05 | 89.54 | +6.494% | 1,734,599 | -22.861% | |
| 2026-09-21 | 85.47 | 85.47 | 82.65 | 84.08 | +1.131% | 757,280 | -17.852% | |
| 2026-09-18 | 82.34 | 83.43 | 81.43 | 83.14 | +1.489% | 1,478,916 | -16.923% | |
| 2026-09-17 | 81.70 | 83.76 | 80.65 | 81.92 | +2.979% | 753,183 | -15.686% | Div $0.205 |
| 2026-09-16 | 80.43 | 81.40 | 78.31 | 79.55 | +0.965% | 444,129 | -13.174% | |
| 2026-09-15 | 80.54 | 81.05 | 78.44 | 78.79 | -0.831% | 683,972 | -12.337% | |
| 2026-09-14 | 81.25 | 82.73 | 79.41 | 79.45 | -7.756% | 898,391 | -13.065% | |
| 2026-09-11 | 84.74 | 86.54 | 84.18 | 86.13 | +3.809% | 366,198 | -19.807% | |
| 2026-09-10 | 81.56 | 83.71 | 81.20 | 82.97 | -0.967% | 521,445 | -16.753% | |
| 2026-09-09 | 82.31 | 84.39 | 82.28 | 83.78 | +0.855% | 442,949 | -17.558% | |
| 2026-09-08 | 82.41 | 83.97 | 81.51 | 83.07 | +1.783% | 529,621 | -16.853% | |
| 2026-09-04 | 80.38 | 81.83 | 79.93 | 81.61 | +3.546% | 641,711 | -15.371% | |
| 2026-09-03 | 77.35 | 79.10 | 75.60 | 78.82 | -0.165% | 540,856 | -12.370% | |
| 2026-09-02 | 78.11 | 79.70 | 77.28 | 78.95 | +1.166% | 532,770 | -12.514% | |
| 2026-09-01 | 78.57 | 78.70 | 76.89 | 78.04 | -2.523% | 564,784 | -11.494% | |
| 2026-08-31 | 81.86 | 83.76 | 79.46 | 80.06 | -1.197% | 736,329 | -13.727% | |
| 2026-08-28 | 83.77 | 84.00 | 80.50 | 81.03 | -4.299% | 556,512 | -14.760% | |
| 2026-08-27 | 86.06 | 87.00 | 83.85 | 84.67 | -0.247% | 602,115 | -18.424% | |
| 2026-08-26 | 83.93 | 85.36 | 83.62 | 84.88 | +0.414% | 870,911 | -18.626% | |
| 2026-08-25 | 84.56 | 85.47 | 83.47 | 84.53 | +1.221% | 655,244 | -18.289% | |
| 2026-08-24 | 83.96 | 84.99 | 82.26 | 83.51 | -2.612% | 562,397 | -17.291% | |
| 2026-08-21 | 87.01 | 87.06 | 83.68 | 85.75 | +0.728% | 685,245 | -19.452% | |
| 2026-08-20 | 85.80 | 87.45 | 84.52 | 85.13 | -1.344% | 893,184 | -18.865% | |
| 2026-08-19 | 93.44 | 93.44 | 85.50 | 86.29 | -6.268% | 1,287,705 | -19.956% | |
| 2026-08-18 | 94.53 | 95.95 | 89.77 | 92.06 | -9.541% | 980,040 | -24.973% | |
| 2026-08-17 | 100.01 | 103.39 | 99.60 | 101.77 | +2.705% | 1,060,610 | -32.131% | |
| 2026-08-14 | 94.50 | 99.26 | 94.50 | 99.09 | +3.434% | 501,695 | -30.296% | |
| 2026-08-13 | 94.88 | 97.33 | 94.27 | 95.80 | +0.683% | 592,421 | -27.902% | |
| 2026-08-12 | 94.69 | 96.42 | 94.01 | 95.15 | +4.537% | 761,254 | -27.409% | |
| 2026-08-11 | 88.66 | 91.92 | 88.16 | 91.02 | +5.225% | 615,976 | -24.116% | |
| 2026-08-10 | 92.64 | 92.94 | 86.25 | 86.50 | -5.268% | 987,290 | -20.150% | |
| 2026-08-07 | 93.00 | 94.67 | 90.30 | 91.31 | +0.717% | 1,044,644 | -24.357% | |
| 2026-08-06 | 89.31 | 94.25 | 82.67 | 90.66 | -3.389% | 1,387,113 | -23.814% | |
| 2026-08-05 | 92.70 | 98.00 | 92.44 | 93.84 | -0.011% | 1,253,302 | -26.396% | |
| 2026-08-04 | 93.10 | 94.55 | 91.29 | 93.85 | +4.093% | 964,431 | -26.404% | |
| 2026-08-03 | 85.82 | 92.10 | 84.28 | 90.16 | +1.076% | 1,393,946 | -23.392% | |
| 2026-07-31 | 92.45 | 95.38 | 87.36 | 89.20 | +0.996% | 1,493,864 | -22.567% | |
| 2026-07-30 | 88.93 | 92.62 | 87.65 | 88.32 | +6.589% | 1,329,132 | -21.796% | |
| 2026-07-29 | 88.89 | 89.20 | 81.74 | 82.86 | -8.875% | 1,833,468 | -16.643% | |
| 2026-07-28 | 93.65 | 93.65 | 87.01 | 90.93 | -7.422% | 1,172,401 | -24.040% | |
| 2026-07-27 | 102.06 | 104.28 | 93.77 | 98.22 | -3.069% | 1,246,679 | -29.678% | |
| 2026-07-24 | 105.92 | 107.09 | 99.15 | 101.33 | -4.478% | 620,628 | -31.837% | |
| 2026-07-23 | 104.37 | 108.13 | 104.35 | 106.08 | +0.455% | 652,127 | -34.889% | |
| 2026-07-22 | 104.85 | 108.96 | 104.85 | 105.60 | -2.709% | 841,639 | -34.593% | |
| 2026-07-21 | 104.87 | 108.65 | 103.64 | 108.54 | +8.475% | 732,658 | -36.364% | |
| 2026-07-20 | 99.43 | 102.32 | 98.52 | 100.06 | +2.921% | 625,745 | -30.971% | |
| 2026-07-17 | 94.37 | 100.49 | 92.26 | 97.22 | -1.818% | 968,043 | -28.955% | |
| 2026-07-16 | 102.84 | 104.68 | 97.73 | 99.02 | -7.820% | 884,443 | -30.246% | |
| 2026-07-15 | 113.08 | 115.10 | 102.27 | 107.42 | -2.425% | 977,748 | -35.701% | |
| 2026-07-14 | 112.62 | 112.88 | 108.06 | 110.09 | +3.381% | 620,730 | -37.260% | |
| 2026-07-13 | 110.24 | 110.98 | 105.36 | 106.49 | -6.102% | 694,522 | -35.139% | |
| 2026-07-10 | 109.07 | 114.88 | 107.39 | 113.41 | +1.813% | 609,579 | -39.097% | |
| 2026-07-09 | 111.35 | 114.99 | 110.09 | 111.39 | +6.869% | 754,567 | -37.993% | |
| 2026-07-08 | 105.27 | 108.32 | 101.39 | 104.23 | -1.549% | 1,368,210 | -33.733% | |
| 2026-07-07 | 111.69 | 114.39 | 105.63 | 105.87 | -11.487% | 1,359,857 | -34.760% | |
| 2026-07-06 | 124.57 | 126.17 | 117.20 | 119.61 | -1.418% | 1,018,303 | -42.254% | |
| 2026-07-02 | 133.55 | 133.55 | 117.34 | 121.33 | -9.327% | 1,602,400 | -43.073% | |
| 2026-07-01 | 127.83 | 135.80 | 126.43 | 133.81 | +0.037% | 1,573,089 | -48.382% | |
| 2026-06-30 | 129.50 | 134.80 | 127.21 | 133.76 | +3.594% | 1,127,439 | -48.363% | |
| 2026-06-29 | 122.85 | 131.62 | 119.08 | 129.12 | +3.115% | 1,273,409 | -46.507% | |
| 2026-06-26 | 125.84 | 129.39 | 123.50 | 125.22 | -4.768% | 3,494,012 | -44.841% | |
| 2026-06-25 | 129.70 | 133.41 | 123.97 | 131.49 | +6.660% | 1,631,179 | -47.471% | |
| 2026-06-24 | 127.04 | 129.40 | 121.19 | 123.28 | -3.006% | 1,778,410 | -43.973% | |
| 2026-06-23 | 113.88 | 129.65 | 113.88 | 127.10 | +2.318% | 2,331,513 | -45.657% | |
| 2026-06-22 | 122.81 | 125.13 | 117.53 | 124.22 | +1.928% | 1,714,822 | -44.397% | |
| 2026-06-18 | 121.50 | 125.14 | 121.15 | 121.87 | +4.600% | 1,806,282 | -43.325% | Div $0.205 |
| 2026-06-17 | 120.39 | 122.51 | 116.16 | 116.51 | -0.648% | 871,336 | -40.718% | |
| 2026-06-16 | 114.37 | 124.75 | 114.32 | 117.27 | +1.590% | 1,728,867 | -41.102% | |
| 2026-06-15 | 116.87 | 117.96 | 112.62 | 115.44 | +2.037% | 904,147 | -40.165% | |
| 2026-06-12 | 111.99 | 115.27 | 110.00 | 113.13 | +1.172% | 690,265 | -38.946% | |
| 2026-06-11 | 105.83 | 112.00 | 103.47 | 111.82 | +9.595% | 675,187 | -38.231% | |
| 2026-06-10 | 101.66 | 107.80 | 100.31 | 102.03 | -0.594% | 600,920 | -32.304% | |
| 2026-06-09 | 105.19 | 109.50 | 96.46 | 102.64 | +0.137% | 684,954 | -32.707% | |
| 2026-06-08 | 102.98 | 103.90 | 100.01 | 102.50 | +4.421% | 737,270 | -32.615% | |
| 2026-06-05 | 103.90 | 104.75 | 97.33 | 98.16 | -8.705% | 894,110 | -29.635% | |
| 2026-06-04 | 104.03 | 109.39 | 103.06 | 107.52 | -0.812% | 485,046 | -35.761% | |
| 2026-06-03 | 109.12 | 109.96 | 105.49 | 108.40 | +0.037% | 773,323 | -36.282% | |
| 2026-06-02 | 105.68 | 110.78 | 103.88 | 108.36 | +4.858% | 906,248 | -36.259% | |
| 2026-06-01 | 101.73 | 104.88 | 99.00 | 103.34 | +1.423% | 964,787 | -33.162% | |
| 2026-05-29 | 105.49 | 107.56 | 101.25 | 101.89 | -2.730% | 1,277,004 | -32.211% | |
| 2026-05-28 | 104.63 | 106.60 | 100.34 | 104.75 | -0.814% | 1,075,125 | -34.062% | |
| 2026-05-27 | 109.58 | 109.88 | 103.25 | 105.61 | -2.726% | 909,846 | -34.599% | |
| 2026-05-26 | 107.71 | 109.16 | 104.70 | 108.57 | +3.994% | 732,324 | -36.382% | |
| 2026-05-22 | 102.09 | 105.85 | 101.23 | 104.40 | +3.274% | 551,413 | -33.841% | |
| 2026-05-21 | 100.76 | 103.28 | 98.55 | 101.09 | -0.138% | 836,076 | -31.675% | |
| 2026-05-20 | 99.37 | 101.56 | 96.17 | 101.23 | +3.698% | 639,830 | -31.769% | |
| 2026-05-19 | 97.00 | 98.94 | 94.31 | 97.62 | -1.751% | 1,141,611 | -29.246% | |
| 2026-05-18 | 103.06 | 104.17 | 98.53 | 99.36 | -2.626% | 1,056,290 | -30.485% | |
| 2026-05-15 | 100.57 | 102.43 | 98.30 | 102.04 | -1.969% | 875,354 | -32.311% | |
| 2026-05-14 | 104.19 | 105.33 | 101.02 | 104.09 | -0.173% | 651,501 | -33.644% | |
| 2026-05-13 | 100.67 | 105.24 | 98.36 | 104.27 | +6.398% | 1,029,640 | -33.759% | |
| 2026-05-12 | 102.06 | 102.41 | 96.00 | 98.00 | -6.022% | 971,603 | -29.520% | |
| 2026-05-11 | 102.66 | 104.37 | 101.77 | 104.28 | +1.578% | 1,120,847 | -33.765% | |
| 2026-05-08 | 100.47 | 104.73 | 99.84 | 102.66 | +4.595% | 1,477,023 | -32.720% | |
| 2026-05-07 | 106.01 | 107.01 | 91.80 | 98.15 | +4.660% | 2,711,733 | -29.628% | |
| 2026-05-06 | 93.97 | 95.28 | 91.50 | 93.78 | +2.615% | 1,188,241 | -26.349% | |
| 2026-05-05 | 88.45 | 92.63 | 88.33 | 91.39 | +4.030% | 647,081 | -24.423% | |
| 2026-05-04 | 86.35 | 88.25 | 85.72 | 87.85 | +1.761% | 633,208 | -21.377% | |
| 2026-05-01 | 85.43 | 87.19 | 84.30 | 86.33 | +0.971% | 606,811 | -19.993% | |
| 2026-04-30 | 84.52 | 86.61 | 82.96 | 85.50 | +2.151% | 680,722 | -19.216% | |
| 2026-04-29 | 83.31 | 84.32 | 82.38 | 83.70 | +0.868% | 433,788 | -17.479% | |
| 2026-04-28 | 82.51 | 85.84 | 81.50 | 82.98 | -4.025% | 580,761 | -16.763% | |
| 2026-04-27 | 87.78 | 88.31 | 84.71 | 86.46 | -1.425% | 634,590 | -20.113% | |
| 2026-04-24 | 89.57 | 89.59 | 86.37 | 87.71 | +3.603% | 881,515 | -21.252% | |
| 2026-04-23 | 85.57 | 86.33 | 83.08 | 84.66 | -0.634% | 340,154 | -18.415% | |
| 2026-04-22 | 85.63 | 86.17 | 83.68 | 85.20 | +1.525% | 507,200 | -18.932% | |
| 2026-04-21 | 83.98 | 85.59 | 83.33 | 83.92 | +0.599% | 516,602 | -17.695% | |
| 2026-04-20 | 82.08 | 83.83 | 81.00 | 83.42 | +1.881% | 523,313 | -17.202% | |
| 2026-04-17 | 81.42 | 84.46 | 79.75 | 81.88 | +2.787% | 736,149 | -15.645% | |
| 2026-04-16 | 79.33 | 80.26 | 78.70 | 79.66 | -0.225% | 648,755 | -13.294% | |
| 2026-04-15 | 79.07 | 80.08 | 77.34 | 79.84 | -0.075% | 649,362 | -13.489% | |
| 2026-04-14 | 78.95 | 80.27 | 77.18 | 79.90 | +2.462% | 585,942 | -13.554% | |
| 2026-04-13 | 76.83 | 78.81 | 76.67 | 77.98 | +0.671% | 502,871 | -11.426% | |
| 2026-04-10 | 78.86 | 80.97 | 77.15 | 77.46 | +0.859% | 924,042 | -10.831% | |
| 2026-04-09 | 72.62 | 77.26 | 72.62 | 76.80 | +6.136% | 945,784 | -10.065% | |
| 2026-04-08 | 70.65 | 73.20 | 70.58 | 72.36 | +7.711% | 947,432 | -4.547% | |
| 2026-04-07 | 66.50 | 67.81 | 65.66 | 67.18 | +0.841% | 484,690 | +2.813% | |
| 2026-04-06 | 65.16 | 66.97 | 64.05 | 66.62 | +3.964% | 411,199 | +3.678% | |
| 2026-04-02 | 63.44 | 66.56 | 63.00 | 64.08 | -3.319% | 676,149 | +7.787% | |
| 2026-04-01 | 66.36 | 68.19 | 66.04 | 66.28 | +0.852% | 399,646 | +4.209% | |
| 2026-03-31 | 63.03 | 65.88 | 62.92 | 65.72 | +6.360% | 577,988 | +5.097% | |
| 2026-03-30 | 65.71 | 65.71 | 61.24 | 61.79 | -4.468% | 478,375 | +11.782% | |
| 2026-03-27 | 63.84 | 65.72 | 63.43 | 64.68 | -0.108% | 451,313 | +6.787% | |
| 2026-03-26 | 66.94 | 67.44 | 64.45 | 64.75 | -5.887% | 463,371 | +6.672% | |
| 2026-03-25 | 69.04 | 69.97 | 68.00 | 68.80 | +1.117% | 423,738 | +0.392% | |
| 2026-03-24 | 64.37 | 68.34 | 64.37 | 68.04 | +4.196% | 561,259 | +1.514% | |
| 2026-03-23 | 66.75 | 67.22 | 64.94 | 65.30 | +2.207% | 508,772 | +5.773% | |
| 2026-03-20 | 66.76 | 66.82 | 62.61 | 63.89 | -4.299% | 1,045,325 | +8.108% | |
| 2026-03-19 | 63.62 | 67.55 | 61.95 | 66.76 | +1.567% | 405,089 | +3.460% | Div $0.205 |
| 2026-03-18 | 66.21 | 67.05 | 65.02 | 65.73 | -0.949% | 340,388 | +5.081% | |
| 2026-03-17 | 66.14 | 67.54 | 65.71 | 66.36 | +0.325% | 574,257 | +4.084% | |
| 2026-03-16 | 66.00 | 67.13 | 65.11 | 66.14 | +2.757% | 441,770 | +4.422% | |
| 2026-03-13 | 64.46 | 65.78 | 63.95 | 64.37 | +1.546% | 562,856 | +7.302% | |
| 2026-03-12 | 64.50 | 64.50 | 62.88 | 63.39 | -3.339% | 403,195 | +8.960% | |
| 2026-03-11 | 65.04 | 65.96 | 64.50 | 65.58 | +0.183% | 416,217 | +5.322% | |
| 2026-03-10 | 65.05 | 67.05 | 64.17 | 65.46 | +0.015% | 798,822 | +5.515% | |
| 2026-03-09 | 59.90 | 65.57 | 59.30 | 65.45 | +6.475% | 1,074,609 | +5.531% | |
| 2026-03-06 | 60.75 | 62.66 | 60.60 | 61.47 | -3.166% | 687,127 | +12.364% | |
| 2026-03-05 | 66.53 | 67.33 | 62.64 | 63.48 | -6.303% | 518,005 | +8.806% | |
| 2026-03-04 | 67.53 | 68.50 | 66.61 | 67.75 | +2.310% | 556,923 | +1.948% | |
| 2026-03-03 | 66.88 | 67.19 | 65.00 | 66.22 | -5.763% | 847,830 | +4.304% | |
| 2026-03-02 | 68.39 | 70.83 | 68.39 | 70.27 | +0.789% | 712,181 | -1.708% | |
| 2026-02-27 | 69.18 | 70.58 | 68.24 | 69.72 | -1.428% | 657,153 | -0.932% | |
| 2026-02-26 | 72.66 | 72.78 | 68.63 | 70.73 | -2.777% | 635,790 | -2.347% | |
| 2026-02-25 | 72.21 | 72.90 | 70.58 | 72.75 | +2.177% | 541,118 | -5.058% | |
| 2026-02-24 | 69.38 | 72.35 | 69.38 | 71.20 | +3.069% | 621,449 | -2.992% | |
| 2026-02-23 | 70.75 | 70.88 | 68.09 | 69.08 | -2.498% | 368,937 | -0.014% | |
| 2026-02-20 | 69.28 | 71.19 | 69.21 | 70.85 | +2.001% | 552,941 | -2.512% | |
| 2026-02-19 | 68.01 | 70.66 | 67.31 | 69.46 | +0.696% | 882,218 | -0.561% | |
| 2026-02-18 | 72.00 | 72.31 | 68.63 | 68.98 | -3.887% | 649,481 | +0.130% | |
| 2026-02-17 | 70.32 | 72.29 | 68.89 | 71.77 | +0.209% | 573,194 | -3.762% | |
| 2026-02-13 | 71.93 | 73.70 | 70.75 | 71.62 | -0.638% | 1,092,167 | -3.560% | |
| 2026-02-12 | 74.87 | 75.45 | 71.50 | 72.08 | -3.726% | 955,443 | -4.176% | |
| 2026-02-11 | 75.89 | 77.50 | 73.61 | 74.87 | +0.040% | 1,036,633 | -7.747% | |
| 2026-02-10 | 73.22 | 75.59 | 71.73 | 74.84 | +2.633% | 1,141,437 | -7.710% | |
| 2026-02-09 | 70.85 | 73.00 | 70.00 | 72.92 | +2.820% | 1,243,370 | -5.280% | |
| 2026-02-06 | 67.20 | 70.96 | 66.27 | 70.92 | +6.807% | 1,752,731 | -2.609% | |
| 2026-02-05 | 57.34 | 66.54 | 57.01 | 66.40 | +19.274% | 2,806,472 | +4.021% | |
| 2026-02-04 | 57.71 | 58.75 | 54.37 | 55.67 | -2.675% | 1,054,502 | +24.070% | |
| 2026-02-03 | 58.20 | 58.61 | 56.10 | 57.20 | -1.226% | 693,220 | +20.752% | |
| 2026-02-02 | 56.60 | 57.96 | 56.31 | 57.91 | +1.012% | 746,786 | +19.271% | |
| 2026-01-30 | 57.73 | 59.27 | 56.99 | 57.33 | -2.583% | 916,323 | +20.478% | |
| 2026-01-29 | 58.76 | 59.17 | 57.00 | 58.85 | +0.874% | 672,682 | +17.366% | |
| 2026-01-28 | 59.14 | 59.96 | 58.03 | 58.34 | +0.344% | 554,708 | +18.392% | |
| 2026-01-27 | 58.20 | 58.70 | 57.67 | 58.14 | +1.008% | 338,278 | +18.799% | |
| 2026-01-26 | 57.51 | 58.53 | 57.01 | 57.56 | +0.017% | 517,474 | +19.997% | |
| 2026-01-23 | 59.34 | 59.65 | 57.14 | 57.55 | -3.294% | 453,963 | +20.017% | |
| 2026-01-22 | 59.82 | 60.00 | 58.86 | 59.51 | +0.084% | 560,178 | +16.065% | |
| 2026-01-21 | 57.65 | 59.71 | 57.43 | 59.46 | +4.812% | 572,294 | +16.162% | |
| 2026-01-20 | 56.80 | 58.42 | 56.31 | 56.73 | -1.425% | 469,393 | +21.752% | |
| 2026-01-16 | 59.71 | 59.79 | 57.34 | 57.55 | -2.738% | 691,432 | +20.017% | |
| 2026-01-15 | 58.47 | 59.59 | 57.47 | 59.17 | +4.670% | 1,276,310 | +16.731% | |
| 2026-01-14 | 55.04 | 57.20 | 54.64 | 56.53 | +2.021% | 1,027,184 | +22.183% | |
| 2026-01-13 | 56.39 | 56.94 | 55.01 | 55.41 | -1.616% | 870,110 | +24.653% | |
| 2026-01-12 | 55.50 | 57.93 | 55.24 | 56.32 | +1.752% | 946,202 | +22.638% | |
| 2026-01-09 | 54.00 | 55.70 | 53.63 | 55.35 | +2.595% | 598,298 | +24.788% | |
| 2026-01-08 | 53.55 | 55.96 | 52.26 | 53.95 | -0.074% | 935,517 | +28.026% | |
| 2026-01-07 | 52.73 | 54.05 | 52.62 | 53.99 | +0.709% | 599,123 | +27.931% | |
| 2026-01-06 | 52.13 | 54.59 | 52.13 | 53.61 | +4.442% | 963,959 | +28.838% | |
| 2026-01-05 | 49.26 | 51.47 | 49.26 | 51.33 | +6.163% | 1,239,455 | +34.561% | |
| 2026-01-02 | 46.81 | 48.35 | 46.63 | 48.35 | +6.124% | 671,102 | +42.854% | |
| 2025-12-31 | 46.38 | 46.50 | 45.51 | 45.56 | -1.768% | 269,733 | +51.602% | |
| 2025-12-30 | 46.36 | 46.52 | 46.01 | 46.38 | +0.194% | 221,308 | +48.922% | |
| 2025-12-29 | 46.44 | 46.99 | 46.00 | 46.29 | -0.984% | 249,441 | +49.211% | |
| 2025-12-26 | 46.63 | 47.15 | 46.29 | 46.75 | +0.646% | 241,408 | +47.743% | |
| 2025-12-24 | 46.63 | 46.82 | 46.26 | 46.45 | +0.216% | 114,445 | +48.698% | |
| 2025-12-23 | 46.13 | 46.57 | 45.78 | 46.35 | +0.195% | 232,632 | +49.018% | |
| 2025-12-22 | 46.59 | 47.24 | 46.16 | 46.26 | +1.314% | 386,681 | +49.308% | |
| 2025-12-19 | 45.32 | 46.23 | 45.27 | 45.66 | +0.110% | 1,090,228 | +51.270% | |
| 2025-12-18 | 46.19 | 47.06 | 45.45 | 45.61 | -0.328% | 612,605 | +51.436% | Div $0.205 |
| 2025-12-17 | 46.89 | 47.41 | 44.90 | 45.76 | -2.160% | 752,317 | +50.940% | |
| 2025-12-16 | 47.85 | 48.10 | 46.29 | 46.77 | -2.175% | 443,486 | +47.680% | |
| 2025-12-15 | 48.40 | 48.71 | 47.00 | 47.81 | -0.562% | 570,532 | +44.468% | |
| 2025-12-12 | 48.83 | 49.07 | 47.80 | 48.08 | -2.097% | 605,162 | +43.656% | |
| 2025-12-11 | 49.06 | 49.39 | 48.15 | 49.11 | -0.848% | 354,128 | +40.643% | |
| 2025-12-10 | 48.87 | 49.59 | 48.28 | 49.53 | +1.082% | 683,114 | +39.451% | |
| 2025-12-09 | 48.11 | 49.04 | 47.50 | 49.00 | +0.968% | 425,160 | +40.959% | |
| 2025-12-08 | 49.23 | 50.19 | 48.15 | 48.53 | +0.082% | 958,739 | +42.324% | |
| 2025-12-05 | 47.94 | 49.58 | 47.93 | 48.49 | +1.934% | 830,062 | +42.442% | |
| 2025-12-04 | 46.56 | 49.52 | 46.56 | 47.57 | +1.213% | 1,137,256 | +45.197% | |
| 2025-12-03 | 45.12 | 47.16 | 44.91 | 47.00 | +4.144% | 632,521 | +46.957% | |
| 2025-12-02 | 44.94 | 45.55 | 44.43 | 45.13 | +0.782% | 1,368,147 | +53.047% | |
| 2025-12-01 | 44.85 | 45.33 | 44.59 | 44.78 | -0.732% | 556,857 | +54.243% | |
| 2025-11-28 | 45.11 | 45.26 | 44.44 | 45.11 | +0.334% | 398,568 | +53.115% | |
| 2025-11-26 | 43.51 | 45.80 | 43.20 | 44.96 | +3.214% | 1,479,699 | +53.625% | |
| 2025-11-25 | 42.34 | 43.76 | 41.34 | 43.56 | +4.838% | 831,697 | +58.563% | |
| 2025-11-24 | 41.08 | 42.43 | 40.80 | 41.55 | +1.639% | 794,326 | +66.233% | |
| 2025-11-21 | 39.36 | 41.55 | 39.20 | 40.88 | +4.740% | 973,605 | +68.958% | |
| 2025-11-20 | 40.00 | 41.37 | 38.67 | 39.03 | +10.598% | 1,509,981 | +76.966% | |
| 2025-11-19 | 35.73 | 36.39 | 35.19 | 35.29 | -0.759% | 676,545 | +95.721% | |
| 2025-11-18 | 35.43 | 36.04 | 35.02 | 35.56 | -0.224% | 504,723 | +94.235% | |
| 2025-11-17 | 36.90 | 37.17 | 35.36 | 35.64 | -4.090% | 512,140 | +93.799% | |
| 2025-11-14 | 36.49 | 37.48 | 36.06 | 37.16 | -1.223% | 324,168 | +85.872% | |
| 2025-11-13 | 38.58 | 38.74 | 37.20 | 37.62 | -3.538% | 274,575 | +83.599% | |
| 2025-11-12 | 38.92 | 39.41 | 38.73 | 39.00 | +0.906% | 303,909 | +77.103% | |
| 2025-11-11 | 38.69 | 38.95 | 38.32 | 38.65 | -1.403% | 242,380 | +78.706% | |
| 2025-11-10 | 39.48 | 39.48 | 38.86 | 39.20 | +2.004% | 278,310 | +76.199% | |
| 2025-11-07 | 37.79 | 38.48 | 37.17 | 38.43 | +0.026% | 300,450 | +79.729% | |
| 2025-11-06 | 39.47 | 39.88 | 38.40 | 38.42 | -2.734% | 300,615 | +79.776% | |
| 2025-11-05 | 38.39 | 39.79 | 38.39 | 39.50 | +2.891% | 420,279 | +74.861% | |
| 2025-11-04 | 39.24 | 39.35 | 38.23 | 38.39 | -4.550% | 369,331 | +79.917% | |
| 2025-11-03 | 40.03 | 40.26 | 39.42 | 40.22 | +0.726% | 477,501 | +71.730% | |
| 2025-10-31 | 39.51 | 40.38 | 39.19 | 39.93 | +0.910% | 328,483 | +72.978% | |
| 2025-10-30 | 39.84 | 40.16 | 39.32 | 39.57 | -0.353% | 491,684 | +74.551% | |
| 2025-10-29 | 40.62 | 41.16 | 39.06 | 39.71 | -3.123% | 567,434 | +73.936% | |
| 2025-10-28 | 40.38 | 41.45 | 40.13 | 40.99 | +0.392% | 346,176 | +68.505% | |
| 2025-10-27 | 41.07 | 41.52 | 40.64 | 40.83 | +0.049% | 323,422 | +69.165% | |
| 2025-10-24 | 40.62 | 41.17 | 40.09 | 40.81 | +1.593% | 455,422 | +69.248% | |
| 2025-10-23 | 38.30 | 40.22 | 38.30 | 40.17 | +4.311% | 396,521 | +71.944% | |
| 2025-10-22 | 39.67 | 40.01 | 37.89 | 38.51 | -3.484% | 392,268 | +79.356% | |
| 2025-10-21 | 39.48 | 39.97 | 39.27 | 39.90 | +0.758% | 540,946 | +73.108% | |
| 2025-10-20 | 39.40 | 40.23 | 39.40 | 39.60 | +1.904% | 664,954 | +74.419% | |
| 2025-10-17 | 39.44 | 39.79 | 38.59 | 38.86 | -2.214% | 627,468 | +77.741% | |
| 2025-10-16 | 40.55 | 40.78 | 39.47 | 39.74 | -0.799% | 448,349 | +73.805% | |
| 2025-10-15 | 40.48 | 40.96 | 39.89 | 40.06 | +0.025% | 614,216 | +72.416% | |
| 2025-10-14 | 38.91 | 40.59 | 38.75 | 40.05 | +0.025% | 471,184 | +72.459% | |
| 2025-10-13 | 39.70 | 40.31 | 39.24 | 40.04 | +4.872% | 318,254 | +72.502% | |
| 2025-10-10 | 40.85 | 41.06 | 38.13 | 38.18 | -6.605% | 388,378 | +80.906% | |
| 2025-10-09 | 40.75 | 41.01 | 40.03 | 40.88 | +0.368% | 300,952 | +68.958% | |
| 2025-10-08 | 39.92 | 40.91 | 39.59 | 40.73 | +1.698% | 278,226 | +69.580% | |
| 2025-10-07 | 41.74 | 41.77 | 39.57 | 40.05 | -3.749% | 444,432 | +72.459% | |
| 2025-10-06 | 40.69 | 41.65 | 40.69 | 41.61 | +3.148% | 448,387 | +65.994% | |
| 2025-10-03 | 41.13 | 41.51 | 40.20 | 40.34 | -1.897% | 444,038 | +71.220% | |
| 2025-10-02 | 42.06 | 42.23 | 40.98 | 41.12 | -0.315% | 422,658 | +67.972% | |
| 2025-10-01 | 40.35 | 41.44 | 40.13 | 41.25 | +1.501% | 512,430 | +67.442% | |
| 2025-09-30 | 40.46 | 40.99 | 40.05 | 40.64 | +0.197% | 410,442 | +69.956% | |
| 2025-09-29 | 41.52 | 41.52 | 40.22 | 40.56 | -0.952% | 337,796 | +70.291% | |
| 2025-09-26 | 41.04 | 41.22 | 40.48 | 40.95 | -0.244% | 310,963 | +68.669% | |
| 2025-09-25 | 40.97 | 41.13 | 40.42 | 41.05 | -1.084% | 335,386 | +68.258% | |
| 2025-09-24 | 42.31 | 42.36 | 40.98 | 41.50 | -2.468% | 368,567 | +66.434% | |
| 2025-09-23 | 43.25 | 43.82 | 42.33 | 42.55 | -0.908% | 410,543 | +62.327% | |
| 2025-09-22 | 42.40 | 43.31 | 42.11 | 42.94 | +2.262% | 438,287 | +60.852% | |
| 2025-09-19 | 42.91 | 43.03 | 41.62 | 41.99 | -2.417% | 1,140,564 | +64.492% | |
| 2025-09-18 | 42.75 | 43.35 | 42.30 | 43.03 | +4.189% | 710,858 | +60.516% | Div $0.205 |
| 2025-09-17 | 41.31 | 42.31 | 40.75 | 41.30 | +0.413% | 895,669 | +67.240% | |
| 2025-09-16 | 40.37 | 41.33 | 40.09 | 41.13 | +5.044% | 993,247 | +67.931% | |
| 2025-09-15 | 38.81 | 39.53 | 38.64 | 39.16 | +1.385% | 440,930 | +76.401% | |
| 2025-09-12 | 39.08 | 39.20 | 38.53 | 38.62 | -1.025% | 405,584 | +78.845% | |
| 2025-09-11 | 38.14 | 39.24 | 38.14 | 39.02 | +2.765% | 484,085 | +77.012% | |
| 2025-09-10 | 37.96 | 38.17 | 37.50 | 37.97 | +0.026% | 421,238 | +81.907% | |
| 2025-09-09 | 38.00 | 38.30 | 37.71 | 37.96 | -0.498% | 414,751 | +81.955% | |
| 2025-09-08 | 38.43 | 38.47 | 37.71 | 38.15 | -0.157% | 454,691 | +81.048% | |
| 2025-09-05 | 38.27 | 38.89 | 37.75 | 38.21 | +1.138% | 402,281 | +80.764% | |
| 2025-09-04 | 36.16 | 38.01 | 35.98 | 37.78 | +3.877% | 451,767 | +82.822% | |
| 2025-09-03 | 36.51 | 36.88 | 36.10 | 36.37 | -0.411% | 1,081,540 | +89.909% | |
| 2025-09-02 | 36.51 | 36.58 | 35.98 | 36.52 | -2.613% | 485,090 | +89.129% | |
| 2025-08-29 | 37.47 | 37.93 | 37.08 | 37.50 | -0.794% | 610,316 | +84.187% | |
| 2025-08-28 | 37.62 | 38.04 | 37.28 | 37.80 | +0.478% | 442,020 | +82.725% | |
| 2025-08-27 | 37.11 | 37.77 | 37.03 | 37.62 | +0.053% | 618,495 | +83.599% | |
| 2025-08-26 | 37.44 | 37.94 | 37.23 | 37.60 | +0.508% | 480,020 | +83.697% | |
| 2025-08-25 | 37.63 | 37.70 | 37.17 | 37.41 | -0.690% | 289,890 | +84.630% | |
| 2025-08-22 | 36.66 | 38.05 | 36.49 | 37.67 | +3.546% | 360,317 | +83.355% | |
| 2025-08-21 | 35.50 | 36.44 | 35.50 | 36.38 | +1.365% | 400,670 | +89.857% | |
| 2025-08-20 | 36.27 | 36.27 | 35.16 | 35.89 | -1.048% | 354,222 | +92.449% | |
| 2025-08-19 | 36.59 | 37.11 | 36.14 | 36.27 | -0.902% | 313,165 | +90.433% | |
| 2025-08-18 | 36.16 | 36.85 | 36.16 | 36.60 | +1.357% | 378,390 | +88.716% | |
| 2025-08-15 | 37.05 | 37.05 | 35.85 | 36.11 | -3.449% | 415,041 | +91.277% | |
| 2025-08-14 | 36.91 | 37.55 | 36.71 | 37.40 | -0.875% | 417,973 | +84.679% | |
| 2025-08-13 | 37.51 | 37.87 | 37.27 | 37.73 | +1.561% | 512,788 | +83.064% | |
| 2025-08-12 | 35.36 | 37.55 | 35.21 | 37.15 | +5.961% | 749,578 | +85.922% | |
| 2025-08-11 | 35.52 | 35.86 | 34.90 | 35.06 | -1.016% | 531,081 | +97.005% | |
| 2025-08-08 | 35.05 | 35.71 | 34.56 | 35.42 | +1.258% | 649,158 | +95.003% | |
| 2025-08-07 | 34.54 | 35.12 | 32.80 | 34.98 | +8.938% | 1,071,505 | +97.456% | |
| 2025-08-06 | 32.25 | 32.29 | 31.32 | 32.11 | -0.773% | 881,007 | +115.104% | |
| 2025-08-05 | 33.02 | 33.20 | 32.03 | 32.36 | -1.492% | 691,901 | +113.443% | |
| 2025-08-04 | 32.45 | 33.09 | 32.26 | 32.85 | +1.671% | 607,982 | +110.259% | |
| 2025-08-01 | 32.32 | 32.61 | 31.58 | 32.31 | -1.374% | 598,345 | +113.773% | |
| 2025-07-31 | 33.47 | 33.71 | 32.56 | 32.76 | -3.986% | 497,447 | +110.836% | |
| 2025-07-30 | 35.16 | 35.32 | 33.66 | 34.12 | -2.123% | 451,244 | +102.433% | |
| 2025-07-29 | 35.56 | 35.84 | 34.62 | 34.86 | -1.050% | 328,199 | +98.135% | |
| 2025-07-28 | 34.25 | 35.41 | 34.17 | 35.23 | +3.618% | 564,933 | +96.054% | |
| 2025-07-25 | 34.28 | 34.28 | 33.58 | 34.00 | -0.730% | 377,006 | +103.147% | |
| 2025-07-24 | 34.56 | 34.77 | 34.03 | 34.25 | -1.524% | 395,921 | +101.664% | |
| 2025-07-23 | 35.22 | 35.41 | 34.43 | 34.78 | -1.249% | 566,112 | +98.591% | |
| 2025-07-22 | 35.63 | 35.98 | 34.91 | 35.22 | -1.234% | 386,149 | +96.110% | |
| 2025-07-21 | 35.65 | 36.30 | 35.65 | 35.66 | +0.678% | 422,656 | +93.690% | |
| 2025-07-18 | 36.36 | 36.36 | 35.31 | 35.42 | -1.337% | 344,858 | +95.003% | |
| 2025-07-17 | 35.14 | 36.30 | 35.01 | 35.90 | +2.047% | 377,174 | +92.396% | |
| 2025-07-16 | 35.02 | 35.25 | 34.31 | 35.18 | +0.057% | 332,115 | +96.333% | |
| 2025-07-15 | 36.35 | 36.73 | 35.14 | 35.16 | -1.705% | 406,520 | +96.445% | |
| 2025-07-14 | 35.86 | 36.16 | 35.37 | 35.77 | -1.351% | 339,576 | +93.095% | |
| 2025-07-11 | 36.57 | 36.83 | 36.18 | 36.26 | -1.867% | 451,074 | +90.485% | |
| 2025-07-10 | 36.85 | 37.52 | 36.60 | 36.95 | +1.011% | 570,590 | +86.928% | |
| 2025-07-09 | 37.02 | 37.26 | 35.91 | 36.58 | -0.733% | 335,526 | +88.819% | |
| 2025-07-08 | 35.88 | 37.25 | 35.75 | 36.85 | +3.250% | 467,813 | +87.436% | |
| 2025-07-07 | 36.17 | 36.74 | 35.62 | 35.69 | -2.911% | 389,916 | +93.528% | |
| 2025-07-03 | 37.05 | 37.13 | 36.65 | 36.76 | -0.054% | 188,322 | +87.894% | |
| 2025-07-02 | 35.69 | 36.89 | 35.69 | 36.78 | +3.025% | 397,691 | +87.792% | |
| 2025-07-01 | 34.48 | 36.60 | 34.31 | 35.70 | +3.179% | 551,272 | +93.473% | |
| 2025-06-30 | 35.00 | 35.02 | 34.60 | 34.60 | -0.432% | 392,436 | +99.624% | |
| 2025-06-27 | 35.48 | 35.65 | 34.34 | 34.75 | -1.781% | 1,099,378 | +98.763% | |
| 2025-06-26 | 34.97 | 35.52 | 34.50 | 35.38 | +1.288% | 317,525 | +95.223% | |
| 2025-06-25 | 35.14 | 35.22 | 34.60 | 34.93 | -0.428% | 410,542 | +97.738% | |
| 2025-06-24 | 34.30 | 35.15 | 33.85 | 35.08 | +3.879% | 481,821 | +96.893% | |
| 2025-06-23 | 33.46 | 33.88 | 33.14 | 33.77 | +0.926% | 332,758 | +104.531% | |
| 2025-06-20 | 34.27 | 34.38 | 33.05 | 33.46 | -1.704% | 744,753 | +106.426% | |
| 2025-06-18 | 34.39 | 34.60 | 33.88 | 34.04 | -1.419% | 327,186 | +102.908% | Div $0.205 |
| 2025-06-17 | 34.97 | 35.49 | 34.51 | 34.53 | -2.320% | 365,707 | +100.029% | |
| 2025-06-16 | 34.40 | 35.64 | 34.38 | 35.35 | +4.093% | 629,524 | +95.389% | |
| 2025-06-13 | 33.97 | 34.61 | 33.82 | 33.96 | -2.358% | 684,049 | +103.386% | |
| 2025-06-12 | 34.25 | 34.90 | 34.25 | 34.78 | +0.144% | 469,642 | +98.591% | |
| 2025-06-11 | 35.63 | 35.73 | 34.51 | 34.73 | -1.335% | 691,235 | +98.877% | |
| 2025-06-10 | 34.33 | 35.94 | 34.28 | 35.20 | +3.044% | 917,749 | +96.222% | |
| 2025-06-09 | 33.50 | 34.65 | 33.44 | 34.16 | +2.985% | 1,940,371 | +102.196% | |
| 2025-06-06 | 33.27 | 33.60 | 32.57 | 33.17 | +0.821% | 1,052,412 | +108.230% | |
| 2025-06-05 | 33.50 | 33.73 | 32.63 | 32.90 | -1.526% | 1,143,393 | +109.939% | |
| 2025-06-04 | 33.13 | 33.56 | 32.70 | 33.41 | +1.335% | 316,157 | +106.735% | |
| 2025-06-03 | 32.18 | 33.21 | 31.96 | 32.97 | +2.344% | 523,807 | +109.493% | |
| 2025-06-02 | 31.97 | 32.22 | 31.80 | 32.22 | +0.202% | 481,107 | +114.403% | |
| 2025-05-30 | 32.41 | 32.76 | 31.86 | 32.15 | -1.742% | 793,518 | +114.837% | |
| 2025-05-29 | 33.16 | 33.16 | 32.38 | 32.72 | +0.925% | 410,547 | +111.094% | |
| 2025-05-28 | 32.73 | 32.73 | 32.22 | 32.42 | 0.000% | 661,250 | +113.048% |