LFMDP
LifeMD, Inc. 8.875% Series A Cumulative Perpetual Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026
22.74USD0.000%(0.00)691
LFMDP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.75 | 22.75 | 22.52 | 22.74 | -1.748% | 2,007 | 0.000% | Div $0.555 |
| 2026-10-01 | 23.33 | 23.33 | 23.14 | 23.14 | +0.390% | 4,367 | -1.748% | |
| 2026-09-29 | 23.33 | 23.33 | 23.05 | 23.05 | -0.408% | 4,981 | -1.365% | |
| 2026-09-25 | 23.32 | 23.32 | 23.14 | 23.15 | -0.220% | 532 | -1.767% | |
| 2026-09-24 | 23.20 | 23.20 | 23.20 | 23.20 | -0.061% | 1,035 | -1.983% | |
| 2026-09-23 | 23.35 | 23.35 | 23.21 | 23.21 | -0.582% | 695 | -2.043% | |
| 2026-09-22 | 23.10 | 23.35 | 23.09 | 23.35 | +1.126% | 2,851 | -2.613% | |
| 2026-09-21 | 23.10 | 23.10 | 23.07 | 23.09 | -0.234% | 1,679 | -1.516% | |
| 2026-09-17 | 22.93 | 23.18 | 22.93 | 23.14 | -0.754% | 1,572 | -1.747% | |
| 2026-09-15 | 22.87 | 23.32 | 22.79 | 23.32 | +2.146% | 1,050 | -2.488% | |
| 2026-09-14 | 22.83 | 22.83 | 22.83 | 22.83 | -0.740% | 315 | -0.395% | |
| 2026-09-10 | 23.07 | 23.07 | 23.00 | 23.00 | -1.287% | 2,355 | -1.131% | |
| 2026-09-09 | 23.56 | 23.58 | 23.30 | 23.30 | -0.835% | 2,669 | -2.404% | |
| 2026-09-08 | 23.50 | 23.59 | 23.50 | 23.50 | +1.059% | 1,415 | -3.219% | |
| 2026-09-04 | 23.50 | 23.50 | 23.25 | 23.25 | -1.011% | 229 | -2.194% | |
| 2026-09-03 | 23.50 | 23.50 | 23.49 | 23.49 | -0.053% | 1,650 | -3.183% | |
| 2026-09-02 | 23.00 | 23.50 | 23.00 | 23.50 | -0.475% | 2,799 | -3.234% | |
| 2026-09-01 | 23.14 | 23.61 | 23.14 | 23.61 | +1.996% | 4,445 | -3.693% | |
| 2026-08-31 | 23.15 | 23.15 | 23.15 | 23.15 | -0.558% | 695 | -1.771% | |
| 2026-08-27 | 23.00 | 23.28 | 23.00 | 23.28 | +0.562% | 489 | -2.320% | |
| 2026-08-25 | 23.17 | 23.17 | 23.15 | 23.15 | 0.000% | 514 | -1.771% | |
| 2026-08-24 | 23.15 | 23.15 | 23.15 | 23.15 | -0.086% | 497 | -1.771% | |
| 2026-08-21 | 23.30 | 23.38 | 23.16 | 23.17 | -0.022% | 1,607 | -1.856% | |
| 2026-08-20 | 23.26 | 23.26 | 23.18 | 23.18 | -0.664% | 484 | -1.877% | |
| 2026-08-19 | 23.96 | 23.96 | 23.33 | 23.33 | -0.299% | 4,461 | -2.529% | |
| 2026-08-18 | 23.40 | 23.40 | 23.40 | 23.40 | +0.645% | 444 | -2.821% | |
| 2026-08-17 | 23.47 | 23.48 | 23.25 | 23.25 | -1.064% | 4,388 | -2.194% | |
| 2026-08-14 | 23.51 | 23.55 | 23.50 | 23.50 | -0.085% | 1,490 | -3.234% | |
| 2026-08-13 | 23.50 | 23.52 | 23.49 | 23.52 | +0.021% | 2,359 | -3.316% | |
| 2026-08-12 | 23.50 | 23.52 | 23.48 | 23.52 | +0.064% | 3,956 | -3.296% | |
| 2026-08-11 | 23.52 | 23.52 | 23.48 | 23.50 | 0.000% | 4,185 | -3.234% | |
| 2026-08-10 | 23.50 | 23.50 | 23.50 | 23.50 | +0.171% | 1,345 | -3.234% | |
| 2026-08-07 | 23.41 | 23.46 | 23.41 | 23.46 | +0.947% | 731 | -3.069% | |
| 2026-08-06 | 23.54 | 23.54 | 23.24 | 23.24 | -1.106% | 2,782 | -2.152% | |
| 2026-08-05 | 23.49 | 23.50 | 23.48 | 23.50 | +0.043% | 2,245 | -3.234% | |
| 2026-08-04 | 23.50 | 23.50 | 23.43 | 23.49 | +0.128% | 5,505 | -3.193% | |
| 2026-08-03 | 23.46 | 23.46 | 23.46 | 23.46 | -0.085% | 2,139 | -3.069% | |
| 2026-07-31 | 23.42 | 23.50 | 23.42 | 23.48 | +0.213% | 1,008 | -3.152% | |
| 2026-07-30 | 23.37 | 23.43 | 23.37 | 23.43 | -0.298% | 896 | -2.945% | |
| 2026-07-29 | 23.49 | 23.50 | 23.35 | 23.50 | +0.173% | 1,648 | -3.234% | |
| 2026-07-28 | 23.36 | 23.50 | 23.36 | 23.46 | +0.556% | 1,931 | -3.067% | |
| 2026-07-27 | 23.33 | 23.33 | 23.33 | 23.33 | -0.922% | 341 | -2.528% | |
| 2026-07-24 | 23.55 | 23.55 | 23.55 | 23.55 | +0.799% | 318 | -3.426% | |
| 2026-07-23 | 23.36 | 23.43 | 23.36 | 23.36 | +0.050% | 1,305 | -2.655% | |
| 2026-07-20 | 23.35 | 23.35 | 23.35 | 23.35 | +0.100% | 727 | -2.606% | |
| 2026-07-17 | 23.40 | 23.40 | 23.32 | 23.32 | +0.099% | 415 | -2.508% | |
| 2026-07-16 | 23.30 | 23.30 | 23.30 | 23.30 | -0.419% | 450 | -2.412% | |
| 2026-07-15 | 23.32 | 23.50 | 23.29 | 23.40 | +1.299% | 4,304 | -2.821% | |
| 2026-07-13 | 23.00 | 23.30 | 22.90 | 23.10 | -0.466% | 8,757 | -1.559% | |
| 2026-07-10 | 23.16 | 23.21 | 23.16 | 23.21 | -0.309% | 401 | -2.017% | |
| 2026-07-09 | 23.28 | 23.28 | 23.28 | 23.28 | +0.467% | 314 | -2.320% | |
| 2026-07-08 | 23.00 | 23.28 | 23.00 | 23.17 | +0.714% | 1,974 | -1.863% | |
| 2026-07-07 | 23.04 | 23.15 | 23.00 | 23.01 | -0.260% | 2,328 | -1.163% | |
| 2026-07-06 | 23.15 | 23.32 | 22.91 | 23.07 | -1.294% | 1,852 | -1.420% | |
| 2026-07-02 | 22.94 | 23.40 | 22.94 | 23.37 | -0.128% | 3,320 | -2.696% | Div $0.555 |
| 2026-07-01 | 23.52 | 23.61 | 23.40 | 23.40 | -0.426% | 16,466 | -2.821% | |
| 2026-06-30 | 23.88 | 23.88 | 23.49 | 23.50 | -0.927% | 5,406 | -3.234% | |
| 2026-06-29 | 23.72 | 23.72 | 23.63 | 23.72 | +1.108% | 1,122 | -4.132% | |
| 2026-06-26 | 23.46 | 23.46 | 23.46 | 23.46 | -0.170% | 180 | -3.069% | |
| 2026-06-25 | 23.52 | 23.53 | 23.50 | 23.50 | 0.000% | 1,114 | -3.234% | |
| 2026-06-24 | 23.90 | 23.98 | 23.50 | 23.50 | 0.000% | 4,473 | -3.234% | |
| 2026-06-23 | 23.50 | 23.73 | 23.46 | 23.50 | +0.171% | 4,255 | -3.234% | |
| 2026-06-22 | 23.50 | 23.50 | 23.39 | 23.46 | -0.170% | 3,503 | -3.069% | |
| 2026-06-18 | 23.50 | 23.50 | 23.23 | 23.50 | -1.385% | 718 | -3.234% | |
| 2026-06-17 | 23.91 | 23.91 | 23.83 | 23.83 | +0.337% | 1,048 | -4.574% | |
| 2026-06-16 | 23.15 | 24.00 | 23.15 | 23.75 | +1.665% | 5,417 | -4.253% | |
| 2026-06-12 | 23.88 | 23.88 | 23.36 | 23.36 | -1.637% | 6,538 | -2.659% | |
| 2026-06-11 | 23.75 | 23.75 | 23.75 | 23.75 | -0.871% | 300 | -4.253% | |
| 2026-06-10 | 23.96 | 23.96 | 23.96 | 23.96 | +0.136% | 244 | -5.087% | |
| 2026-06-09 | 23.92 | 23.93 | 23.62 | 23.93 | +0.700% | 1,418 | -4.959% | |
| 2026-06-08 | 23.76 | 23.76 | 23.75 | 23.76 | +0.678% | 3,384 | -4.293% | |
| 2026-06-05 | 23.60 | 23.60 | 23.60 | 23.60 | -0.211% | 239 | -3.644% | |
| 2026-06-04 | 23.75 | 23.75 | 23.65 | 23.65 | +0.042% | 5,051 | -3.848% | |
| 2026-06-03 | 23.99 | 23.99 | 23.64 | 23.64 | -1.212% | 2,739 | -3.808% | |
| 2026-06-02 | 23.82 | 23.93 | 23.82 | 23.93 | +1.312% | 781 | -4.973% | |
| 2026-06-01 | 23.61 | 23.62 | 23.61 | 23.62 | -0.547% | 714 | -3.726% | |
| 2026-05-29 | 23.56 | 23.75 | 23.56 | 23.75 | +0.849% | 1,309 | -4.253% | |
| 2026-05-28 | 23.75 | 23.75 | 23.54 | 23.55 | -0.717% | 1,405 | -3.440% | |
| 2026-05-27 | 23.75 | 23.75 | 23.72 | 23.72 | +0.402% | 1,730 | -4.132% | |
| 2026-05-22 | 23.72 | 23.75 | 23.55 | 23.63 | -0.401% | 2,066 | -3.746% | |
| 2026-05-21 | 23.72 | 24.19 | 23.72 | 23.72 | +0.220% | 932 | -4.132% | |
| 2026-05-20 | 24.01 | 24.01 | 23.67 | 23.67 | -1.384% | 755 | -3.921% | |
| 2026-05-19 | 24.18 | 24.20 | 23.90 | 24.00 | -0.042% | 4,486 | -5.250% | |
| 2026-05-18 | 24.01 | 24.01 | 24.01 | 24.01 | +0.461% | 599 | -5.290% | |
| 2026-05-14 | 23.69 | 24.10 | 23.69 | 23.90 | +0.167% | 4,367 | -4.854% | |
| 2026-05-13 | 23.86 | 23.86 | 23.86 | 23.86 | +0.569% | 162 | -4.694% | |
| 2026-05-11 | 23.77 | 23.77 | 23.73 | 23.73 | +0.445% | 229 | -4.152% | |
| 2026-05-08 | 23.74 | 23.74 | 23.62 | 23.62 | -0.401% | 2,259 | -3.726% | |
| 2026-05-07 | 23.63 | 23.75 | 23.50 | 23.71 | -0.462% | 6,156 | -4.112% | |
| 2026-05-06 | 23.51 | 23.82 | 23.51 | 23.82 | +0.316% | 1,063 | -4.554% | |
| 2026-05-05 | 23.50 | 23.75 | 23.50 | 23.75 | 0.000% | 1,090 | -4.253% | |
| 2026-05-04 | 23.61 | 23.75 | 23.61 | 23.75 | +0.423% | 961 | -4.253% | |
| 2026-05-01 | 23.75 | 23.75 | 23.61 | 23.65 | -0.021% | 642 | -3.848% | |
| 2026-04-28 | 23.70 | 23.75 | 23.66 | 23.66 | -0.400% | 4,883 | -3.869% | |
| 2026-04-27 | 23.84 | 24.10 | 23.70 | 23.75 | -0.711% | 3,544 | -4.253% | |
| 2026-04-24 | 24.00 | 24.00 | 23.84 | 23.92 | -0.333% | 2,264 | -4.934% | |
| 2026-04-23 | 23.92 | 24.00 | 23.92 | 24.00 | +0.017% | 3,107 | -5.250% | |
| 2026-04-22 | 23.84 | 24.00 | 23.84 | 24.00 | +0.572% | 1,999 | -5.235% | |
| 2026-04-21 | 23.98 | 23.98 | 23.86 | 23.86 | +0.040% | 1,209 | -4.693% | |
| 2026-04-20 | 23.74 | 23.95 | 23.73 | 23.85 | -0.293% | 2,351 | -4.655% | |
| 2026-04-17 | 23.93 | 24.00 | 23.85 | 23.92 | -0.042% | 2,019 | -4.934% | |
| 2026-04-16 | 24.00 | 24.00 | 23.60 | 23.93 | -0.034% | 5,697 | -4.973% | |
| 2026-04-15 | 23.94 | 23.94 | 23.94 | 23.94 | -0.112% | 633 | -5.006% | |
| 2026-04-14 | 23.77 | 23.98 | 23.64 | 23.96 | +1.332% | 3,674 | -5.112% | |
| 2026-04-13 | 23.56 | 23.65 | 23.50 | 23.65 | -0.630% | 4,203 | -3.848% | |
| 2026-04-10 | 23.86 | 23.86 | 23.80 | 23.80 | +0.634% | 545 | -4.454% | |
| 2026-04-09 | 23.75 | 23.78 | 23.65 | 23.65 | -0.063% | 938 | -3.849% | |
| 2026-04-08 | 23.02 | 23.66 | 23.02 | 23.66 | +3.220% | 2,317 | -3.909% | |
| 2026-04-07 | 23.35 | 23.35 | 22.81 | 22.93 | +0.556% | 466 | -0.815% | |
| 2026-04-06 | 22.62 | 23.35 | 22.58 | 22.80 | -1.127% | 1,845 | -0.264% | |
| 2026-04-02 | 23.35 | 23.75 | 22.34 | 23.06 | -3.917% | 9,378 | -1.388% | Div $0.555 |
| 2026-04-01 | 23.74 | 24.00 | 23.60 | 24.00 | +0.442% | 4,013 | -5.250% | |
| 2026-03-31 | 23.93 | 23.94 | 23.67 | 23.89 | +1.247% | 1,805 | -4.831% | |
| 2026-03-30 | 23.59 | 23.60 | 23.45 | 23.60 | +1.244% | 2,893 | -3.644% | |
| 2026-03-27 | 23.57 | 23.63 | 23.31 | 23.31 | +0.909% | 2,879 | -2.446% | |
| 2026-03-24 | 23.30 | 23.30 | 23.10 | 23.10 | -0.645% | 838 | -1.559% | |
| 2026-03-23 | 23.13 | 23.35 | 23.13 | 23.25 | +1.087% | 837 | -2.194% | |
| 2026-03-20 | 23.70 | 23.70 | 23.00 | 23.00 | 0.000% | 1,925 | -1.131% | |
| 2026-03-19 | 22.92 | 23.00 | 22.92 | 23.00 | +0.966% | 868 | -1.131% | |
| 2026-03-18 | 23.19 | 23.43 | 22.62 | 22.78 | -0.957% | 5,244 | -0.176% | |
| 2026-03-17 | 23.09 | 23.19 | 22.86 | 23.00 | -0.745% | 3,018 | -1.131% | |
| 2026-03-16 | 23.19 | 23.19 | 23.15 | 23.17 | +1.724% | 1,224 | -1.868% | |
| 2026-03-13 | 22.78 | 22.81 | 22.78 | 22.78 | -0.658% | 432 | -0.176% | |
| 2026-03-12 | 23.10 | 23.10 | 22.76 | 22.93 | +0.442% | 2,078 | -0.833% | |
| 2026-03-11 | 23.25 | 23.25 | 22.82 | 22.83 | -1.340% | 777 | -0.395% | |
| 2026-03-10 | 22.67 | 23.20 | 22.67 | 23.14 | +2.525% | 5,631 | -1.729% | |
| 2026-03-09 | 22.41 | 22.57 | 22.41 | 22.57 | +0.311% | 2,258 | +0.753% | |
| 2026-03-06 | 22.50 | 22.50 | 22.50 | 22.50 | -0.398% | 321 | +1.066% | |
| 2026-03-05 | 22.67 | 22.69 | 22.59 | 22.59 | +0.011% | 1,230 | +0.664% | |
| 2026-03-04 | 22.59 | 22.59 | 22.59 | 22.59 | -0.055% | 1,170 | +0.675% | |
| 2026-03-03 | 22.37 | 22.60 | 22.35 | 22.60 | +1.110% | 1,305 | +0.619% | |
| 2026-03-02 | 22.35 | 22.57 | 22.35 | 22.35 | -1.922% | 868 | +1.735% | |
| 2026-02-27 | 22.79 | 22.79 | 22.79 | 22.79 | 0.000% | 523 | -0.220% | |
| 2026-02-26 | 22.69 | 22.79 | 22.35 | 22.79 | +0.507% | 4,995 | -0.220% | |
| 2026-02-25 | 22.65 | 22.72 | 22.55 | 22.68 | 0.000% | 3,222 | +0.286% | |
| 2026-02-24 | 22.79 | 22.79 | 22.50 | 22.68 | +0.912% | 826 | +0.286% | |
| 2026-02-23 | 22.68 | 22.68 | 22.35 | 22.47 | -1.231% | 2,016 | +1.201% | |
| 2026-02-20 | 22.74 | 22.80 | 22.74 | 22.75 | +0.220% | 1,092 | -0.044% | |
| 2026-02-19 | 22.59 | 22.70 | 22.59 | 22.70 | +0.465% | 694 | +0.176% | |
| 2026-02-18 | 22.51 | 22.84 | 22.51 | 22.59 | +0.200% | 1,521 | +0.641% | |
| 2026-02-17 | 22.55 | 22.55 | 22.55 | 22.55 | +0.222% | 157 | +0.842% | |
| 2026-02-13 | 22.27 | 22.50 | 22.27 | 22.50 | +0.446% | 2,038 | +1.066% | |
| 2026-02-12 | 22.45 | 22.45 | 22.40 | 22.40 | +0.448% | 972 | +1.517% | |
| 2026-02-11 | 22.30 | 22.30 | 22.30 | 22.30 | -0.446% | 1,177 | +1.973% | |
| 2026-02-10 | 22.35 | 22.45 | 22.35 | 22.40 | +0.448% | 1,014 | +1.517% | |
| 2026-02-09 | 22.75 | 22.75 | 22.18 | 22.30 | -1.762% | 17,045 | +1.973% | |
| 2026-02-06 | 22.56 | 22.70 | 22.20 | 22.70 | +0.160% | 975 | +0.176% | |
| 2026-02-05 | 22.20 | 22.74 | 22.20 | 22.66 | +0.728% | 4,495 | +0.336% | |
| 2026-02-04 | 22.58 | 22.58 | 22.45 | 22.50 | -0.881% | 1,374 | +1.066% | |
| 2026-02-03 | 22.50 | 22.74 | 22.50 | 22.70 | -0.351% | 853 | +0.176% | |
| 2026-02-02 | 22.15 | 22.78 | 22.15 | 22.78 | +2.844% | 409 | -0.176% | |
| 2026-01-30 | 22.55 | 22.86 | 22.12 | 22.15 | -2.637% | 6,721 | +2.663% | |
| 2026-01-29 | 22.75 | 22.75 | 22.75 | 22.75 | -0.438% | 508 | -0.044% | |
| 2026-01-28 | 22.85 | 22.85 | 22.85 | 22.85 | +0.440% | 657 | -0.482% | |
| 2026-01-27 | 22.95 | 22.95 | 22.75 | 22.75 | -1.087% | 1,332 | -0.044% | |
| 2026-01-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 1,125 | -1.131% | |
| 2026-01-23 | 23.00 | 23.00 | 23.00 | 23.00 | +2.302% | 423 | -1.131% | |
| 2026-01-22 | 22.54 | 22.76 | 22.28 | 22.48 | +0.093% | 3,943 | +1.145% | |
| 2026-01-21 | 22.76 | 22.76 | 22.46 | 22.46 | -0.744% | 1,993 | +1.239% | |
| 2026-01-20 | 22.63 | 22.63 | 22.63 | 22.63 | +0.229% | 191 | +0.486% | |
| 2026-01-16 | 22.69 | 22.72 | 22.58 | 22.58 | -0.668% | 1,855 | +0.716% | |
| 2026-01-15 | 22.74 | 22.74 | 22.73 | 22.73 | +0.929% | 613 | +0.044% | |
| 2026-01-14 | 22.20 | 22.67 | 22.20 | 22.52 | +1.103% | 2,999 | +0.973% | |
| 2026-01-13 | 22.39 | 22.39 | 22.27 | 22.27 | +1.712% | 2,839 | +2.087% | |
| 2026-01-12 | 22.30 | 22.50 | 21.90 | 21.90 | -1.794% | 4,003 | +3.835% | |
| 2026-01-09 | 22.40 | 22.50 | 22.28 | 22.30 | 0.000% | 1,461 | +1.973% | |
| 2026-01-08 | 22.28 | 22.40 | 22.28 | 22.30 | +0.045% | 782 | +1.973% | |
| 2026-01-07 | 22.26 | 22.29 | 22.26 | 22.29 | -0.358% | 593 | +2.018% | |
| 2026-01-06 | 22.09 | 22.43 | 22.09 | 22.37 | -1.757% | 1,958 | +1.654% | |
| 2026-01-05 | 22.50 | 22.77 | 22.50 | 22.77 | -2.191% | 1,190 | -0.132% | Div $0.555 |
| 2026-01-02 | 22.69 | 23.28 | 22.65 | 23.28 | +5.630% | 6,377 | -2.320% | |
| 2025-12-31 | 21.50 | 22.50 | 21.50 | 22.04 | +1.798% | 3,984 | +3.179% | |
| 2025-12-30 | 21.96 | 21.99 | 21.58 | 21.65 | +0.920% | 2,905 | +5.034% | |
| 2025-12-29 | 21.50 | 21.50 | 21.20 | 21.45 | +0.744% | 3,291 | +6.001% | |
| 2025-12-26 | 21.38 | 21.50 | 21.06 | 21.29 | -0.191% | 2,847 | +6.789% | |
| 2025-12-24 | 21.23 | 21.34 | 21.23 | 21.34 | -0.350% | 609 | +6.585% | |
| 2025-12-23 | 21.49 | 21.49 | 20.69 | 21.41 | +0.281% | 5,265 | +6.212% | |
| 2025-12-22 | 21.25 | 21.35 | 21.25 | 21.35 | +1.861% | 1,245 | +6.510% | |
| 2025-12-19 | 21.25 | 21.27 | 20.96 | 20.96 | +0.155% | 1,512 | +8.492% | |
| 2025-12-18 | 19.75 | 21.62 | 19.27 | 20.93 | +5.908% | 7,802 | +8.660% | |
| 2025-12-17 | 21.45 | 22.00 | 18.50 | 19.76 | -8.940% | 15,967 | +15.080% | |
| 2025-12-16 | 22.01 | 22.01 | 20.17 | 21.70 | -1.364% | 7,265 | +4.792% | |
| 2025-12-15 | 22.40 | 22.40 | 22.00 | 22.00 | -3.374% | 1,891 | +3.363% | |
| 2025-12-12 | 22.50 | 22.77 | 21.99 | 22.77 | +0.745% | 2,911 | -0.125% | |
| 2025-12-11 | 22.60 | 22.63 | 22.60 | 22.60 | -0.133% | 656 | +0.619% | |
| 2025-12-10 | 22.63 | 22.63 | 22.63 | 22.63 | -2.038% | 219 | +0.486% | |
| 2025-12-09 | 23.10 | 23.10 | 23.10 | 23.10 | +0.438% | 139 | -1.562% | |
| 2025-12-08 | 22.93 | 23.00 | 22.93 | 23.00 | +0.385% | 597 | -1.131% | |
| 2025-12-05 | 23.25 | 23.25 | 22.55 | 22.91 | +0.711% | 2,441 | -0.750% | |
| 2025-12-04 | 22.75 | 22.75 | 22.75 | 22.75 | -0.219% | 588 | -0.044% | |
| 2025-12-03 | 22.79 | 22.80 | 22.76 | 22.80 | -1.085% | 1,866 | -0.264% | |
| 2025-12-02 | 23.20 | 23.20 | 23.05 | 23.05 | -0.089% | 1,205 | -1.345% | |
| 2025-12-01 | 23.42 | 23.42 | 22.51 | 23.07 | -1.861% | 3,644 | -1.433% | |
| 2025-11-28 | 23.05 | 23.51 | 23.05 | 23.51 | +3.151% | 580 | -3.267% | |
| 2025-11-26 | 23.20 | 23.67 | 22.79 | 22.79 | -0.676% | 1,547 | -0.220% | |
| 2025-11-25 | 23.48 | 23.70 | 22.95 | 22.95 | -2.106% | 7,623 | -0.894% | |
| 2025-11-20 | 23.44 | 23.44 | 23.44 | 23.44 | -0.600% | 258 | -2.981% | |
| 2025-11-18 | 23.27 | 23.63 | 23.04 | 23.58 | -1.074% | 2,393 | -3.563% | |
| 2025-11-17 | 23.91 | 23.91 | 23.84 | 23.84 | -0.268% | 1,364 | -4.599% | |
| 2025-11-14 | 23.77 | 23.94 | 23.75 | 23.90 | +0.386% | 1,573 | -4.854% | |
| 2025-11-13 | 23.86 | 23.86 | 23.75 | 23.81 | -0.614% | 1,324 | -4.486% | |
| 2025-11-11 | 23.95 | 23.95 | 23.95 | 23.95 | +0.509% | 161 | -5.072% | |
| 2025-11-10 | 23.87 | 23.88 | 23.75 | 23.83 | -0.069% | 2,283 | -4.589% | |
| 2025-11-07 | 23.99 | 23.99 | 23.75 | 23.85 | -0.625% | 1,850 | -4.655% | |
| 2025-11-06 | 23.99 | 24.00 | 23.99 | 24.00 | 0.000% | 1,296 | -5.250% | |
| 2025-11-05 | 23.78 | 24.00 | 23.78 | 24.00 | +0.916% | 2,862 | -5.250% | |
| 2025-11-04 | 23.90 | 23.90 | 23.78 | 23.78 | -0.866% | 963 | -4.383% | |
| 2025-10-30 | 23.98 | 23.99 | 23.96 | 23.99 | +0.800% | 2,230 | -5.211% | |
| 2025-10-29 | 23.88 | 23.99 | 23.76 | 23.80 | -0.253% | 1,180 | -4.453% | |
| 2025-10-27 | 23.98 | 23.99 | 23.74 | 23.86 | 0.000% | 3,027 | -4.694% | |
| 2025-10-24 | 23.86 | 24.00 | 23.86 | 23.86 | -0.303% | 1,508 | -4.694% | |
| 2025-10-23 | 23.92 | 23.94 | 23.85 | 23.93 | -0.006% | 1,256 | -4.983% | |
| 2025-10-22 | 23.98 | 24.00 | 23.93 | 23.93 | -0.233% | 905 | -4.989% | |
| 2025-10-21 | 23.82 | 23.99 | 23.82 | 23.99 | +0.490% | 686 | -5.211% | |
| 2025-10-20 | 23.72 | 23.99 | 23.72 | 23.87 | +0.517% | 1,222 | -4.746% | |
| 2025-10-16 | 23.89 | 23.89 | 23.75 | 23.75 | -1.041% | 864 | -4.253% | |
| 2025-10-15 | 24.00 | 24.00 | 23.93 | 24.00 | +0.044% | 950 | -5.250% | |
| 2025-10-14 | 23.76 | 24.00 | 23.76 | 23.99 | +1.115% | 4,068 | -5.209% | |
| 2025-10-13 | 23.63 | 23.73 | 23.63 | 23.73 | +0.317% | 432 | -4.152% | |
| 2025-10-10 | 23.65 | 23.65 | 23.65 | 23.65 | +0.448% | 751 | -3.848% | |
| 2025-10-09 | 23.58 | 23.80 | 23.50 | 23.54 | -0.557% | 1,927 | -3.417% | |
| 2025-10-08 | 23.68 | 23.68 | 23.68 | 23.68 | +0.836% | 827 | -3.955% | |
| 2025-10-07 | 23.65 | 23.79 | 23.48 | 23.48 | -0.719% | 2,709 | -3.152% | |
| 2025-10-06 | 23.67 | 23.67 | 23.59 | 23.65 | -0.117% | 1,193 | -3.848% | |
| 2025-10-03 | 23.60 | 23.83 | 23.50 | 23.68 | -1.342% | 4,254 | -3.961% | Div $0.555 |
| 2025-10-02 | 24.00 | 24.04 | 23.97 | 24.00 | +0.251% | 10,122 | -5.250% | |
| 2025-10-01 | 24.00 | 24.00 | 23.94 | 23.94 | +0.377% | 8,990 | -5.013% | |
| 2025-09-30 | 23.85 | 23.85 | 23.85 | 23.85 | -0.313% | 1,437 | -4.655% | |
| 2025-09-29 | 23.93 | 23.93 | 23.93 | 23.93 | -0.092% | 642 | -4.953% | |
| 2025-09-26 | 24.00 | 24.00 | 23.80 | 23.95 | -0.221% | 2,300 | -5.041% | |
| 2025-09-25 | 24.00 | 24.00 | 23.98 | 24.00 | +0.418% | 2,809 | -5.250% | |
| 2025-09-24 | 23.92 | 24.00 | 23.90 | 23.90 | -0.375% | 2,777 | -4.854% | |
| 2025-09-23 | 23.95 | 23.99 | 23.95 | 23.99 | +0.094% | 526 | -5.211% | |
| 2025-09-22 | 23.95 | 23.97 | 23.95 | 23.97 | +0.282% | 1,434 | -5.122% | |
| 2025-09-19 | 23.90 | 23.90 | 23.90 | 23.90 | -0.417% | 184 | -4.854% | |
| 2025-09-18 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 348 | -5.250% | |
| 2025-09-17 | 23.82 | 24.00 | 23.82 | 24.00 | 0.000% | 898 | -5.250% | |
| 2025-09-16 | 23.98 | 24.00 | 23.98 | 24.00 | +0.840% | 1,048 | -5.250% | |
| 2025-09-15 | 23.80 | 23.80 | 23.80 | 23.80 | -0.822% | 345 | -4.454% | |
| 2025-09-12 | 23.90 | 24.00 | 23.80 | 24.00 | +0.407% | 2,791 | -5.240% | |
| 2025-09-11 | 23.80 | 23.90 | 23.80 | 23.90 | 0.000% | 267 | -4.854% | |
| 2025-09-10 | 23.90 | 23.90 | 23.90 | 23.90 | -0.209% | 204 | -4.854% | |
| 2025-09-09 | 23.96 | 24.00 | 23.95 | 23.95 | +1.268% | 4,168 | -5.053% | |
| 2025-09-08 | 23.65 | 23.65 | 23.65 | 23.65 | -0.329% | 825 | -3.848% | |
| 2025-09-05 | 23.75 | 23.75 | 23.73 | 23.73 | +0.345% | 1,002 | -4.165% | |
| 2025-09-04 | 23.55 | 23.75 | 23.55 | 23.65 | +1.226% | 1,929 | -3.834% | |
| 2025-09-03 | 23.45 | 23.59 | 23.35 | 23.36 | -0.384% | 1,908 | -2.655% | |
| 2025-09-02 | 23.34 | 23.45 | 23.34 | 23.45 | +1.647% | 758 | -3.028% | |
| 2025-08-29 | 23.07 | 23.07 | 23.07 | 23.07 | -2.863% | 1,094 | -1.431% | |
| 2025-08-28 | 24.00 | 24.00 | 23.50 | 23.75 | -1.248% | 1,217 | -4.253% | |
| 2025-08-27 | 24.00 | 24.08 | 24.00 | 24.05 | +0.208% | 474 | -5.447% | |
| 2025-08-26 | 23.99 | 24.00 | 23.90 | 24.00 | 0.000% | 1,014 | -5.250% | |
| 2025-08-25 | 24.18 | 24.18 | 24.00 | 24.00 | 0.000% | 1,278 | -5.250% | |
| 2025-08-22 | 24.10 | 24.19 | 24.00 | 24.00 | -0.826% | 1,599 | -5.250% | |
| 2025-08-18 | 24.00 | 24.25 | 24.00 | 24.20 | +0.833% | 599 | -6.033% | |
| 2025-08-15 | 24.10 | 24.10 | 24.00 | 24.00 | +2.564% | 1,220 | -5.250% | |
| 2025-08-14 | 24.00 | 24.00 | 23.40 | 23.40 | +1.386% | 1,606 | -2.821% | |
| 2025-08-13 | 23.40 | 24.25 | 23.05 | 23.08 | -1.662% | 7,893 | -1.474% | |
| 2025-08-12 | 23.51 | 23.51 | 23.47 | 23.47 | +0.086% | 1,574 | -3.111% | |
| 2025-08-11 | 23.75 | 23.75 | 23.45 | 23.45 | -1.263% | 345 | -3.028% | |
| 2025-08-08 | 23.75 | 24.00 | 23.75 | 23.75 | 0.000% | 433 | -4.253% | |
| 2025-08-07 | 23.75 | 23.75 | 23.75 | 23.75 | -1.981% | 144 | -4.253% | |
| 2025-08-06 | 23.88 | 24.25 | 23.50 | 24.23 | +0.839% | 5,168 | -6.150% | |
| 2025-08-05 | 24.11 | 24.25 | 24.03 | 24.03 | -0.914% | 1,597 | -5.362% | |
| 2025-08-04 | 24.25 | 24.34 | 24.18 | 24.25 | +1.042% | 2,043 | -6.227% | |
| 2025-08-01 | 24.02 | 24.25 | 24.00 | 24.00 | -0.518% | 2,269 | -5.250% | |
| 2025-07-31 | 24.00 | 24.13 | 24.00 | 24.13 | +0.229% | 467 | -5.741% | |
| 2025-07-30 | 24.01 | 24.15 | 24.01 | 24.07 | -0.742% | 1,246 | -5.526% | |
| 2025-07-29 | 24.23 | 24.25 | 24.01 | 24.25 | +0.068% | 1,998 | -6.227% | |
| 2025-07-28 | 24.13 | 24.25 | 24.13 | 24.23 | +0.889% | 2,820 | -6.163% | |
| 2025-07-25 | 23.92 | 24.02 | 23.92 | 24.02 | -0.948% | 503 | -5.329% | |
| 2025-07-24 | 24.16 | 24.25 | 23.88 | 24.25 | +0.373% | 2,797 | -6.227% | |
| 2025-07-23 | 24.20 | 24.25 | 23.93 | 24.16 | -0.083% | 8,082 | -5.878% | |
| 2025-07-22 | 24.21 | 24.21 | 23.76 | 24.18 | +1.597% | 2,859 | -5.956% | |
| 2025-07-21 | 23.75 | 24.15 | 23.71 | 23.80 | +1.709% | 4,141 | -4.454% | |
| 2025-07-18 | 23.11 | 23.40 | 23.11 | 23.40 | -2.500% | 821 | -2.821% | |
| 2025-07-17 | 23.15 | 24.25 | 23.15 | 24.00 | +3.717% | 11,010 | -5.250% | |
| 2025-07-16 | 23.08 | 23.15 | 23.00 | 23.14 | -0.043% | 1,433 | -1.729% | |
| 2025-07-15 | 22.72 | 23.18 | 22.72 | 23.15 | -0.259% | 2,917 | -1.771% | |
| 2025-07-14 | 23.37 | 23.37 | 22.69 | 23.21 | +0.259% | 1,893 | -2.025% | |
| 2025-07-11 | 22.70 | 23.32 | 22.70 | 23.15 | +1.446% | 16,073 | -1.771% | |
| 2025-07-10 | 22.77 | 22.82 | 22.49 | 22.82 | -0.998% | 4,514 | -0.351% | |
| 2025-07-09 | 23.11 | 23.55 | 22.00 | 23.05 | -0.689% | 11,697 | -1.345% | |
| 2025-07-08 | 23.80 | 23.80 | 23.18 | 23.21 | -3.372% | 3,439 | -2.025% | |
| 2025-07-07 | 23.17 | 24.02 | 23.05 | 24.02 | -0.125% | 1,771 | -5.329% | |
| 2025-07-03 | 24.22 | 24.22 | 23.91 | 24.05 | -0.825% | 978 | -5.447% | Div $0.555 |
| 2025-07-02 | 24.25 | 24.25 | 24.24 | 24.25 | 0.000% | 6,883 | -6.227% | |
| 2025-07-01 | 24.22 | 24.25 | 24.18 | 24.25 | +0.331% | 8,277 | -6.227% | |
| 2025-06-30 | 24.25 | 24.25 | 24.17 | 24.17 | -0.143% | 4,920 | -5.917% | |
| 2025-06-27 | 24.25 | 24.30 | 24.15 | 24.20 | -0.188% | 3,251 | -6.051% | |
| 2025-06-26 | 24.25 | 24.25 | 24.23 | 24.25 | 0.000% | 1,569 | -6.227% | |
| 2025-06-25 | 24.06 | 24.32 | 24.06 | 24.25 | 0.000% | 2,475 | -6.227% | |
| 2025-06-24 | 24.33 | 24.33 | 23.77 | 24.25 | +0.832% | 4,835 | -6.227% | |
| 2025-06-23 | 24.18 | 24.18 | 23.98 | 24.05 | -0.793% | 3,879 | -5.447% | |
| 2025-06-18 | 24.25 | 24.25 | 24.24 | 24.24 | +1.765% | 1,873 | -6.197% | |
| 2025-06-17 | 23.82 | 23.82 | 23.82 | 23.82 | +0.281% | 206 | -4.542% | |
| 2025-06-16 | 24.25 | 24.25 | 23.75 | 23.75 | -0.373% | 221 | -4.273% | |
| 2025-06-11 | 24.25 | 24.25 | 23.70 | 23.84 | +0.693% | 2,005 | -4.631% | |
| 2025-06-10 | 23.70 | 23.70 | 23.68 | 23.68 | +0.938% | 382 | -3.970% | |
| 2025-06-09 | 22.59 | 23.93 | 22.59 | 23.46 | +0.727% | 3,817 | -3.069% | |
| 2025-06-06 | 23.70 | 24.75 | 22.50 | 23.29 | +0.175% | 19,108 | -2.364% | |
| 2025-06-05 | 23.59 | 23.59 | 23.25 | 23.25 | -1.899% | 3,489 | -2.194% | |
| 2025-06-04 | 24.00 | 24.00 | 22.08 | 23.70 | -2.268% | 7,663 | -4.051% | |
| 2025-06-03 | 24.20 | 24.40 | 23.81 | 24.25 | +1.042% | 8,543 | -6.227% | |
| 2025-06-02 | 24.25 | 24.25 | 24.00 | 24.00 | 0.000% | 586 | -5.250% | |
| 2025-05-30 | 24.00 | 24.00 | 24.00 | 24.00 | -1.031% | 504 | -5.250% | |
| 2025-05-29 | 24.30 | 24.30 | 24.25 | 24.25 | -0.206% | 3,623 | -6.227% | |
| 2025-05-28 | 24.45 | 24.50 | 24.30 | 24.30 | -0.816% | 3,178 | -6.420% | |
| 2025-05-27 | 24.50 | 24.50 | 24.50 | 24.50 | +0.575% | 248 | -7.184% | |
| 2025-05-23 | 24.34 | 24.50 | 24.34 | 24.36 | -1.576% | 1,072 | -6.651% | |
| 2025-05-22 | 24.59 | 24.75 | 23.95 | 24.75 | +2.167% | 1,992 | -8.122% | |
| 2025-05-21 | 24.50 | 24.50 | 24.23 | 24.23 | -0.717% | 917 | -6.130% | |
| 2025-05-20 | 24.40 | 24.40 | 24.40 | 24.40 | +0.205% | 134 | -6.804% | |
| 2025-05-19 | 24.35 | 24.35 | 24.25 | 24.35 | +0.675% | 662 | -6.612% | |
| 2025-05-16 | 24.30 | 24.32 | 24.19 | 24.19 | -0.629% | 1,398 | -5.982% | |
| 2025-05-15 | 24.50 | 24.50 | 24.00 | 24.34 | -0.653% | 1,451 | -6.574% | |
| 2025-05-14 | 24.46 | 24.50 | 24.46 | 24.50 | +0.416% | 1,934 | -7.184% | |
| 2025-05-13 | 24.30 | 24.60 | 24.30 | 24.40 | +1.660% | 1,355 | -6.798% | |
| 2025-05-12 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 309 | -5.250% | |
| 2025-05-09 | 24.05 | 24.05 | 24.00 | 24.00 | -1.031% | 1,076 | -5.250% | |
| 2025-05-08 | 24.78 | 24.78 | 24.25 | 24.25 | -1.061% | 1,614 | -6.227% | |
| 2025-05-07 | 24.70 | 24.70 | 24.50 | 24.51 | +1.491% | 1,572 | -7.222% | |
| 2025-05-06 | 24.04 | 24.15 | 24.03 | 24.15 | -2.227% | 599 | -5.839% | |
| 2025-05-05 | 24.50 | 24.70 | 24.50 | 24.70 | +3.175% | 665 | -7.936% | |
| 2025-05-02 | 24.55 | 24.55 | 23.94 | 23.94 | -3.468% | 800 | -5.013% | |
| 2025-04-30 | 23.55 | 24.80 | 23.55 | 24.80 | +3.636% | 1,880 | -8.307% | |
| 2025-04-29 | 24.14 | 24.15 | 23.50 | 23.93 | +3.728% | 2,999 | -4.973% | |
| 2025-04-28 | 24.94 | 24.94 | 23.07 | 23.07 | -2.904% | 2,711 | -1.431% | |
| 2025-04-25 | 23.76 | 23.76 | 23.76 | 23.76 | -1.000% | 410 | -4.293% | |
| 2025-04-23 | 23.97 | 24.00 | 23.97 | 24.00 | +0.798% | 1,255 | -5.250% | |
| 2025-04-22 | 24.43 | 24.70 | 23.81 | 23.81 | -3.584% | 5,120 | -4.494% | |
| 2025-04-21 | 24.12 | 24.70 | 24.12 | 24.70 | +1.626% | 874 | -7.917% | |
| 2025-04-17 | 23.65 | 24.30 | 23.40 | 24.30 | +2.229% | 3,203 | -6.420% | |
| 2025-04-16 | 23.30 | 24.29 | 22.78 | 23.77 | +0.085% | 2,907 | -4.334% | |
| 2025-04-15 | 24.00 | 24.01 | 21.74 | 23.75 | +1.496% | 4,905 | -4.253% | |
| 2025-04-14 | 22.69 | 25.25 | 22.45 | 23.40 | +1.124% | 58,705 | -2.821% | |
| 2025-04-11 | 22.90 | 24.20 | 21.51 | 23.14 | +4.991% | 106,359 | -1.729% | |
| 2025-04-10 | 22.04 | 22.99 | 22.04 | 22.04 | +0.182% | 5,185 | +3.176% | |
| 2025-04-09 | 22.11 | 23.00 | 21.32 | 22.00 | -5.579% | 5,060 | +3.363% | |
| 2025-04-08 | 24.96 | 24.96 | 23.30 | 23.30 | -7.723% | 3,092 | -2.404% | |
| 2025-04-07 | 21.99 | 25.25 | 21.14 | 25.25 | +10.168% | 16,787 | -9.941% | |
| 2025-04-04 | 24.23 | 24.35 | 22.00 | 22.92 | -7.805% | 16,328 | -0.784% | Div $0.555 |
| 2025-04-03 | 25.30 | 25.30 | 24.19 | 24.86 | -4.385% | 8,831 | -8.528% | |
| 2025-04-02 | 26.25 | 26.25 | 25.25 | 26.00 | -1.887% | 10,878 | -12.539% | |
| 2025-04-01 | 25.25 | 26.99 | 25.25 | 26.50 | +4.950% | 8,421 | -14.189% | |
| 2025-03-31 | 24.85 | 25.55 | 23.80 | 25.25 | +1.427% | 7,652 | -9.941% | |
| 2025-03-28 | 24.77 | 24.91 | 24.30 | 24.89 | +0.585% | 1,538 | -8.656% | |
| 2025-03-27 | 24.38 | 24.75 | 24.15 | 24.75 | +0.610% | 5,940 | -8.122% | |
| 2025-03-26 | 23.70 | 24.60 | 23.70 | 24.60 | +0.490% | 1,187 | -7.561% | |
| 2025-03-25 | 24.70 | 24.70 | 24.00 | 24.48 | -0.244% | 2,887 | -7.108% | |
| 2025-03-24 | 24.54 | 24.96 | 24.01 | 24.54 | +0.409% | 4,884 | -7.335% | |
| 2025-03-21 | 24.45 | 27.44 | 24.29 | 24.44 | -1.053% | 13,330 | -6.956% | |
| 2025-03-20 | 23.49 | 24.84 | 23.07 | 24.70 | +5.375% | 5,302 | -7.936% | |
| 2025-03-19 | 23.49 | 23.49 | 23.30 | 23.44 | +0.064% | 1,472 | -2.987% | |
| 2025-03-18 | 23.07 | 23.43 | 23.07 | 23.43 | +1.599% | 1,175 | -2.925% | |
| 2025-03-17 | 23.36 | 23.36 | 23.05 | 23.06 | +0.027% | 5,139 | -1.372% | |
| 2025-03-14 | 23.22 | 23.73 | 23.05 | 23.05 | -1.706% | 3,900 | -1.345% | |
| 2025-03-13 | 22.89 | 23.75 | 22.89 | 23.45 | +0.342% | 3,870 | -3.028% | |
| 2025-03-12 | 22.41 | 23.38 | 22.27 | 23.37 | +3.296% | 1,320 | -2.696% | |
| 2025-03-11 | 22.05 | 22.78 | 22.04 | 22.62 | +3.260% | 2,074 | +0.511% | |
| 2025-03-10 | 22.75 | 23.05 | 21.91 | 21.91 | -4.114% | 4,581 | +3.788% | |
| 2025-03-07 | 22.93 | 22.93 | 22.85 | 22.85 | +1.017% | 306 | -0.482% | |
| 2025-03-06 | 23.04 | 23.45 | 22.62 | 22.62 | -2.814% | 1,426 | +0.530% | |
| 2025-03-05 | 22.76 | 23.27 | 22.76 | 23.27 | +3.906% | 2,559 | -2.299% | |
| 2025-03-04 | 22.30 | 23.45 | 22.30 | 22.40 | -2.057% | 3,149 | +1.517% | |
| 2025-03-03 | 22.34 | 23.13 | 22.34 | 22.87 | +0.309% | 517 | -0.571% | |
| 2025-02-28 | 22.87 | 22.87 | 22.25 | 22.80 | -1.648% | 2,178 | -0.264% | |
| 2025-02-27 | 22.98 | 23.45 | 22.98 | 23.18 | +3.871% | 5,434 | -1.908% | |
| 2025-02-26 | 23.36 | 23.36 | 22.32 | 22.32 | -2.327% | 412 | +1.889% | |
| 2025-02-25 | 22.50 | 23.00 | 22.50 | 22.85 | 0.000% | 2,260 | -0.482% |