LMNR
Limoneira Co
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
10.26USD+0.490%(+0.05)90,074
After-hoursNov 13, 2026 4:00:30 PM EST
10.35USD+0.877%(+0.09)
LMNR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 10.28 | 10.32 | 10.14 | 10.25 | +0.392% | 90,074 | 0.000% | |
| 2026-11-12 | 10.48 | 10.60 | 10.17 | 10.21 | -2.015% | 68,049 | +0.392% | |
| 2026-11-11 | 10.34 | 10.49 | 10.29 | 10.42 | +0.192% | 66,871 | -1.631% | |
| 2026-11-10 | 10.87 | 10.87 | 10.26 | 10.40 | -4.412% | 99,659 | -1.442% | |
| 2026-11-09 | 10.74 | 10.96 | 10.59 | 10.88 | +2.256% | 82,313 | -5.790% | |
| 2026-11-06 | 10.33 | 10.72 | 10.28 | 10.64 | +2.209% | 81,200 | -3.665% | |
| 2026-11-05 | 10.62 | 10.69 | 10.26 | 10.41 | -1.046% | 95,194 | -1.537% | |
| 2026-11-04 | 10.62 | 10.83 | 10.38 | 10.52 | +4.573% | 117,035 | -2.567% | |
| 2026-11-03 | 10.66 | 10.82 | 10.05 | 10.06 | -5.451% | 226,619 | +1.889% | |
| 2026-11-02 | 10.72 | 11.01 | 10.50 | 10.64 | -0.375% | 165,501 | -3.665% | |
| 2026-10-30 | 11.18 | 11.21 | 10.65 | 10.68 | -3.436% | 106,078 | -4.026% | |
| 2026-10-29 | 11.09 | 11.13 | 10.97 | 11.06 | +0.820% | 108,115 | -7.324% | |
| 2026-10-28 | 10.50 | 11.00 | 10.50 | 10.97 | +3.784% | 209,493 | -6.563% | |
| 2026-10-27 | 10.78 | 10.78 | 10.36 | 10.57 | -0.564% | 140,150 | -3.027% | |
| 2026-10-26 | 10.77 | 10.95 | 10.62 | 10.63 | -1.300% | 127,030 | -3.575% | |
| 2026-10-23 | 10.90 | 11.64 | 10.70 | 10.77 | -1.734% | 127,758 | -4.828% | |
| 2026-10-22 | 10.81 | 11.09 | 10.81 | 10.96 | +1.859% | 128,893 | -6.478% | |
| 2026-10-21 | 11.16 | 11.17 | 10.65 | 10.76 | -3.671% | 194,343 | -4.740% | |
| 2026-10-20 | 11.76 | 11.92 | 11.11 | 11.17 | -4.936% | 169,501 | -8.236% | |
| 2026-10-19 | 11.94 | 12.05 | 11.71 | 11.75 | -1.591% | 201,762 | -12.766% | |
| 2026-10-16 | 11.85 | 12.00 | 11.81 | 11.94 | +1.015% | 121,414 | -14.154% | |
| 2026-10-15 | 11.95 | 12.09 | 11.76 | 11.82 | -0.253% | 152,926 | -13.283% | |
| 2026-10-14 | 12.02 | 12.20 | 11.81 | 11.85 | -1.741% | 152,311 | -13.502% | |
| 2026-10-13 | 12.25 | 12.30 | 12.06 | 12.06 | -0.904% | 121,397 | -15.008% | |
| 2026-10-12 | 12.00 | 12.24 | 11.94 | 12.17 | +0.996% | 84,457 | -15.776% | |
| 2026-10-09 | 12.04 | 12.15 | 11.92 | 12.05 | 0.000% | 78,973 | -14.938% | |
| 2026-10-08 | 11.99 | 12.14 | 11.76 | 12.05 | +0.417% | 133,014 | -14.938% | |
| 2026-10-07 | 12.18 | 12.23 | 11.88 | 12.00 | -1.478% | 138,539 | -14.583% | |
| 2026-10-06 | 12.00 | 12.31 | 11.99 | 12.18 | +1.669% | 123,634 | -15.846% | |
| 2026-10-05 | 11.91 | 12.04 | 11.55 | 11.98 | -0.083% | 193,702 | -14.441% | |
| 2026-10-02 | 12.01 | 12.09 | 11.88 | 11.99 | +0.587% | 155,396 | -14.512% | |
| 2026-10-01 | 12.00 | 12.13 | 11.75 | 11.92 | +0.168% | 152,983 | -14.010% | |
| 2026-09-30 | 12.16 | 12.18 | 11.77 | 11.90 | -1.815% | 161,236 | -13.866% | |
| 2026-09-29 | 12.00 | 12.36 | 11.99 | 12.12 | +0.581% | 194,015 | -15.429% | |
| 2026-09-28 | 11.76 | 12.06 | 11.71 | 12.05 | +2.292% | 145,121 | -14.938% | |
| 2026-09-25 | 11.97 | 12.13 | 11.73 | 11.78 | -1.587% | 149,826 | -12.988% | |
| 2026-09-24 | 12.15 | 12.15 | 11.87 | 11.97 | -0.993% | 110,305 | -14.369% | |
| 2026-09-23 | 12.69 | 12.69 | 12.02 | 12.09 | -4.728% | 158,180 | -15.219% | |
| 2026-09-22 | 12.72 | 12.85 | 12.65 | 12.69 | +0.714% | 117,460 | -19.228% | |
| 2026-09-21 | 12.74 | 12.90 | 12.48 | 12.60 | -1.021% | 108,364 | -18.651% | |
| 2026-09-18 | 12.79 | 12.95 | 12.68 | 12.73 | -0.857% | 216,212 | -19.482% | |
| 2026-09-17 | 12.77 | 12.95 | 12.42 | 12.84 | +1.502% | 142,729 | -20.171% | |
| 2026-09-16 | 13.16 | 13.26 | 12.59 | 12.65 | -3.802% | 177,487 | -18.972% | |
| 2026-09-15 | 13.31 | 13.45 | 13.00 | 13.15 | -1.719% | 186,013 | -22.053% | |
| 2026-09-14 | 13.05 | 13.49 | 13.04 | 13.38 | +2.568% | 195,696 | -23.393% | |
| 2026-09-11 | 13.35 | 13.46 | 12.79 | 13.04 | -1.991% | 322,775 | -21.426% | |
| 2026-09-10 | 13.37 | 13.93 | 13.12 | 13.31 | -10.910% | 457,167 | -22.990% | |
| 2026-09-09 | 15.02 | 15.22 | 14.88 | 14.94 | -0.599% | 104,056 | -31.392% | |
| 2026-09-08 | 14.97 | 15.20 | 14.85 | 15.03 | +0.267% | 64,350 | -31.803% | |
| 2026-09-04 | 14.94 | 15.07 | 14.90 | 14.99 | -0.067% | 49,663 | -31.621% | |
| 2026-09-03 | 14.78 | 15.12 | 14.65 | 15.00 | +1.351% | 129,109 | -31.667% | |
| 2026-09-02 | 14.21 | 14.95 | 14.21 | 14.80 | +4.152% | 134,177 | -30.743% | |
| 2026-09-01 | 13.77 | 14.22 | 13.74 | 14.21 | +3.270% | 68,321 | -27.868% | |
| 2026-08-31 | 13.78 | 13.92 | 13.70 | 13.76 | -0.145% | 80,849 | -25.509% | |
| 2026-08-28 | 13.61 | 13.90 | 13.61 | 13.78 | +1.622% | 75,742 | -25.617% | |
| 2026-08-27 | 13.50 | 13.64 | 13.31 | 13.56 | +0.444% | 54,415 | -24.410% | |
| 2026-08-26 | 13.84 | 13.84 | 13.50 | 13.50 | -2.174% | 40,041 | -24.074% | |
| 2026-08-25 | 13.96 | 14.11 | 13.72 | 13.80 | -1.499% | 51,855 | -25.725% | |
| 2026-08-24 | 13.88 | 14.18 | 13.86 | 14.01 | +1.155% | 45,125 | -26.838% | |
| 2026-08-21 | 13.99 | 14.00 | 13.67 | 13.85 | -0.788% | 83,685 | -25.993% | |
| 2026-08-20 | 13.95 | 14.04 | 13.81 | 13.96 | -0.214% | 38,629 | -26.576% | |
| 2026-08-19 | 14.05 | 14.35 | 13.98 | 13.99 | -0.285% | 65,003 | -26.733% | |
| 2026-08-18 | 13.94 | 14.14 | 13.84 | 14.03 | +1.740% | 51,855 | -26.942% | |
| 2026-08-17 | 13.76 | 13.85 | 13.72 | 13.79 | -0.433% | 43,962 | -25.671% | |
| 2026-08-14 | 13.85 | 14.00 | 13.74 | 13.85 | +0.290% | 53,267 | -25.993% | |
| 2026-08-13 | 13.92 | 14.08 | 13.76 | 13.81 | -0.145% | 62,756 | -25.778% | |
| 2026-08-12 | 13.97 | 13.97 | 13.80 | 13.83 | -1.144% | 39,625 | -25.886% | |
| 2026-08-11 | 13.79 | 14.04 | 13.79 | 13.99 | +1.672% | 44,021 | -26.733% | |
| 2026-08-10 | 13.86 | 13.95 | 13.70 | 13.76 | -0.722% | 47,082 | -25.509% | |
| 2026-08-07 | 13.76 | 14.01 | 13.74 | 13.86 | +0.800% | 62,957 | -26.046% | |
| 2026-08-06 | 13.78 | 13.87 | 13.60 | 13.75 | +0.292% | 69,648 | -25.455% | |
| 2026-08-05 | 13.58 | 13.74 | 13.45 | 13.71 | +1.106% | 46,034 | -25.237% | |
| 2026-08-04 | 13.22 | 13.61 | 13.11 | 13.56 | +3.040% | 110,555 | -24.410% | |
| 2026-08-03 | 13.09 | 13.22 | 12.90 | 13.16 | +1.465% | 144,948 | -22.112% | |
| 2026-07-31 | 13.26 | 13.39 | 12.94 | 12.97 | -2.261% | 75,746 | -20.971% | |
| 2026-07-30 | 13.45 | 13.50 | 13.21 | 13.27 | -1.338% | 90,911 | -22.758% | |
| 2026-07-29 | 13.50 | 13.66 | 13.38 | 13.45 | -0.370% | 74,678 | -23.792% | |
| 2026-07-28 | 13.53 | 13.95 | 13.41 | 13.50 | +1.048% | 51,634 | -24.074% | |
| 2026-07-27 | 13.17 | 13.39 | 13.17 | 13.36 | +2.297% | 55,257 | -23.278% | |
| 2026-07-24 | 13.15 | 13.21 | 13.02 | 13.06 | -0.381% | 39,602 | -21.516% | |
| 2026-07-23 | 13.16 | 13.23 | 12.96 | 13.11 | -1.206% | 102,573 | -21.815% | |
| 2026-07-22 | 13.11 | 13.39 | 13.04 | 13.27 | +1.220% | 49,936 | -22.758% | |
| 2026-07-21 | 13.22 | 13.32 | 12.95 | 13.11 | -1.280% | 109,098 | -21.815% | |
| 2026-07-20 | 13.52 | 13.77 | 13.14 | 13.28 | -1.848% | 43,740 | -22.816% | |
| 2026-07-17 | 13.99 | 14.21 | 13.53 | 13.53 | -3.357% | 62,487 | -24.242% | |
| 2026-07-16 | 13.82 | 14.04 | 13.74 | 14.00 | +2.190% | 42,456 | -26.786% | |
| 2026-07-15 | 13.60 | 13.80 | 13.60 | 13.70 | +0.587% | 45,242 | -25.182% | |
| 2026-07-14 | 13.93 | 13.94 | 13.52 | 13.62 | -2.155% | 63,636 | -24.743% | |
| 2026-07-13 | 13.33 | 13.96 | 13.33 | 13.92 | +4.898% | 73,235 | -26.365% | |
| 2026-07-10 | 13.22 | 13.38 | 13.10 | 13.27 | +0.378% | 89,659 | -22.758% | |
| 2026-07-09 | 13.32 | 13.32 | 12.95 | 13.22 | -0.751% | 79,017 | -22.466% | |
| 2026-07-08 | 13.30 | 13.45 | 13.01 | 13.32 | -0.893% | 65,800 | -23.048% | |
| 2026-07-07 | 13.41 | 13.64 | 13.27 | 13.44 | +0.825% | 48,865 | -23.735% | |
| 2026-07-06 | 13.23 | 13.41 | 13.08 | 13.33 | +0.832% | 64,996 | -23.106% | |
| 2026-07-02 | 13.51 | 13.51 | 13.16 | 13.22 | -1.892% | 52,422 | -22.466% | |
| 2026-07-01 | 13.17 | 13.53 | 13.00 | 13.47 | +2.628% | 69,149 | -23.933% | |
| 2026-06-30 | 13.00 | 13.27 | 12.95 | 13.13 | +0.306% | 73,400 | -21.935% | |
| 2026-06-29 | 13.40 | 13.40 | 13.02 | 13.09 | -2.459% | 86,840 | -21.696% | |
| 2026-06-26 | 12.99 | 13.52 | 12.89 | 13.42 | +3.310% | 393,867 | -23.621% | |
| 2026-06-25 | 13.13 | 13.20 | 12.92 | 12.99 | -1.142% | 60,610 | -21.093% | |
| 2026-06-24 | 13.22 | 13.35 | 13.01 | 13.14 | -0.605% | 74,918 | -21.994% | |
| 2026-06-23 | 12.93 | 13.35 | 12.78 | 13.22 | +3.120% | 51,671 | -22.466% | |
| 2026-06-22 | 13.10 | 13.11 | 12.79 | 12.82 | -1.913% | 96,038 | -20.047% | |
| 2026-06-18 | 12.95 | 13.15 | 12.72 | 13.07 | +2.030% | 106,430 | -21.576% | |
| 2026-06-17 | 12.99 | 13.34 | 12.75 | 12.81 | -1.462% | 195,536 | -19.984% | |
| 2026-06-16 | 13.16 | 13.33 | 12.95 | 13.00 | -1.065% | 220,635 | -21.154% | |
| 2026-06-15 | 12.99 | 13.51 | 12.96 | 13.14 | +1.389% | 163,653 | -21.994% | |
| 2026-06-12 | 13.01 | 13.22 | 12.89 | 12.96 | -0.384% | 94,998 | -20.910% | |
| 2026-06-11 | 13.21 | 13.33 | 12.69 | 13.01 | -1.290% | 172,083 | -21.214% | |
| 2026-06-10 | 11.76 | 13.35 | 11.75 | 13.18 | +8.926% | 258,022 | -22.231% | |
| 2026-06-09 | 11.90 | 12.29 | 11.90 | 12.10 | +1.852% | 95,403 | -15.289% | |
| 2026-06-08 | 11.93 | 12.14 | 11.66 | 11.88 | +0.423% | 73,251 | -13.721% | |
| 2026-06-05 | 11.91 | 12.48 | 11.74 | 11.83 | -0.337% | 143,718 | -13.356% | |
| 2026-06-04 | 13.08 | 13.26 | 11.69 | 11.87 | -7.984% | 147,828 | -13.648% | |
| 2026-06-03 | 12.88 | 13.04 | 12.73 | 12.90 | +0.585% | 150,356 | -20.543% | |
| 2026-06-02 | 12.63 | 12.87 | 12.63 | 12.82 | +0.352% | 87,573 | -20.078% | |
| 2026-06-01 | 12.63 | 12.87 | 12.50 | 12.78 | +0.472% | 147,085 | -19.797% | |
| 2026-05-29 | 12.84 | 13.05 | 12.68 | 12.72 | -0.935% | 197,701 | -19.418% | |
| 2026-05-28 | 12.74 | 13.04 | 12.66 | 12.84 | +0.234% | 65,084 | -20.171% | |
| 2026-05-27 | 12.81 | 13.10 | 12.74 | 12.81 | +0.078% | 82,337 | -19.984% | |
| 2026-05-26 | 12.80 | 12.88 | 12.57 | 12.80 | +0.078% | 130,203 | -19.922% | |
| 2026-05-22 | 12.79 | 12.86 | 12.73 | 12.79 | -0.156% | 62,644 | -19.859% | |
| 2026-05-21 | 12.73 | 13.25 | 12.70 | 12.81 | +0.235% | 75,477 | -19.984% | |
| 2026-05-20 | 12.89 | 13.12 | 12.74 | 12.78 | -1.389% | 37,529 | -19.797% | |
| 2026-05-19 | 13.15 | 13.38 | 12.91 | 12.96 | -1.893% | 60,734 | -20.910% | |
| 2026-05-18 | 13.07 | 13.35 | 13.06 | 13.21 | +1.537% | 35,725 | -22.407% | |
| 2026-05-15 | 13.24 | 13.36 | 12.91 | 13.01 | -2.254% | 73,725 | -21.214% | |
| 2026-05-14 | 13.34 | 13.88 | 13.21 | 13.31 | +0.377% | 56,558 | -22.990% | |
| 2026-05-13 | 12.97 | 13.35 | 12.97 | 13.26 | +2.315% | 110,107 | -22.700% | |
| 2026-05-12 | 13.00 | 13.12 | 12.96 | 12.96 | -0.461% | 30,850 | -20.910% | |
| 2026-05-11 | 12.90 | 13.22 | 12.87 | 13.02 | +1.087% | 137,447 | -21.275% | |
| 2026-05-08 | 12.97 | 13.05 | 12.71 | 12.88 | -0.694% | 104,397 | -20.419% | |
| 2026-05-07 | 12.95 | 13.10 | 12.86 | 12.97 | +0.077% | 40,939 | -20.971% | |
| 2026-05-06 | 12.91 | 13.25 | 12.80 | 12.96 | +0.856% | 52,663 | -20.910% | |
| 2026-05-05 | 12.84 | 13.01 | 12.70 | 12.85 | +0.469% | 67,002 | -20.233% | |
| 2026-05-04 | 12.68 | 12.95 | 12.54 | 12.79 | +0.235% | 86,239 | -19.859% | |
| 2026-05-01 | 12.74 | 12.94 | 12.66 | 12.76 | +0.236% | 54,995 | -19.671% | |
| 2026-04-30 | 12.65 | 12.91 | 12.64 | 12.73 | +0.394% | 35,199 | -19.482% | |
| 2026-04-29 | 12.80 | 12.96 | 12.59 | 12.68 | -1.782% | 59,240 | -19.164% | |
| 2026-04-28 | 12.80 | 13.03 | 12.61 | 12.91 | +1.096% | 40,215 | -20.604% | |
| 2026-04-27 | 12.68 | 12.89 | 12.68 | 12.77 | +0.235% | 43,338 | -19.734% | |
| 2026-04-24 | 12.92 | 12.92 | 12.61 | 12.74 | -0.391% | 39,607 | -19.545% | |
| 2026-04-23 | 12.69 | 13.08 | 12.47 | 12.79 | +2.566% | 94,364 | -19.859% | |
| 2026-04-22 | 12.58 | 12.82 | 12.38 | 12.47 | -0.717% | 43,881 | -17.803% | |
| 2026-04-21 | 12.91 | 13.12 | 12.51 | 12.56 | -2.937% | 79,383 | -18.392% | |
| 2026-04-20 | 13.15 | 13.29 | 12.92 | 12.94 | -1.597% | 35,216 | -20.788% | |
| 2026-04-17 | 13.18 | 13.40 | 13.07 | 13.15 | +1.232% | 67,088 | -22.053% | |
| 2026-04-16 | 12.85 | 13.14 | 12.76 | 12.99 | +0.386% | 78,937 | -21.093% | |
| 2026-04-15 | 13.15 | 13.15 | 12.87 | 12.94 | -2.340% | 53,278 | -20.788% | |
| 2026-04-14 | 12.76 | 13.36 | 12.76 | 13.25 | +3.516% | 106,572 | -22.642% | |
| 2026-04-13 | 12.87 | 13.05 | 12.75 | 12.80 | -0.929% | 46,534 | -19.922% | |
| 2026-04-10 | 13.12 | 13.12 | 12.66 | 12.92 | -2.047% | 60,310 | -20.666% | |
| 2026-04-09 | 13.20 | 13.35 | 13.18 | 13.19 | -0.976% | 44,544 | -22.290% | |
| 2026-04-08 | 13.33 | 13.53 | 13.20 | 13.32 | +2.226% | 74,079 | -23.048% | |
| 2026-04-07 | 13.04 | 13.59 | 12.89 | 13.03 | -0.534% | 91,348 | -21.335% | |
| 2026-04-06 | 13.00 | 13.25 | 12.93 | 13.10 | +0.692% | 72,411 | -21.756% | |
| 2026-04-02 | 13.23 | 13.32 | 13.01 | 13.01 | -2.474% | 44,194 | -21.214% | |
| 2026-04-01 | 13.41 | 13.65 | 13.34 | 13.34 | -0.596% | 67,771 | -23.163% | |
| 2026-03-31 | 13.53 | 13.78 | 13.27 | 13.42 | -0.223% | 164,743 | -23.621% | |
| 2026-03-30 | 13.72 | 13.80 | 13.14 | 13.45 | -1.248% | 356,242 | -23.792% | |
| 2026-03-27 | 13.52 | 13.77 | 13.45 | 13.62 | +0.147% | 168,952 | -24.743% | |
| 2026-03-26 | 13.39 | 13.71 | 13.39 | 13.60 | +1.040% | 37,200 | -24.632% | |
| 2026-03-25 | 13.42 | 13.70 | 13.33 | 13.46 | +0.673% | 41,368 | -23.848% | |
| 2026-03-24 | 13.38 | 13.51 | 13.32 | 13.37 | -1.546% | 79,403 | -23.336% | |
| 2026-03-23 | 13.39 | 13.72 | 13.39 | 13.58 | +3.270% | 74,555 | -24.521% | |
| 2026-03-20 | 13.30 | 13.39 | 13.10 | 13.15 | -1.128% | 175,034 | -22.053% | |
| 2026-03-19 | 13.22 | 13.52 | 13.12 | 13.30 | +0.605% | 77,115 | -22.932% | |
| 2026-03-18 | 13.25 | 13.33 | 13.07 | 13.22 | -0.676% | 111,891 | -22.466% | |
| 2026-03-17 | 13.55 | 13.70 | 13.31 | 13.31 | -1.771% | 96,285 | -22.990% | |
| 2026-03-16 | 13.35 | 13.66 | 13.20 | 13.55 | +2.652% | 92,240 | -24.354% | |
| 2026-03-13 | 13.32 | 13.58 | 12.77 | 13.20 | -4.209% | 161,838 | -22.348% | |
| 2026-03-12 | 13.54 | 13.95 | 13.54 | 13.78 | +0.584% | 71,866 | -25.617% | |
| 2026-03-11 | 13.65 | 13.71 | 13.49 | 13.70 | +0.366% | 40,830 | -25.182% | |
| 2026-03-10 | 13.69 | 14.29 | 13.52 | 13.65 | -1.302% | 153,024 | -24.908% | |
| 2026-03-09 | 13.87 | 14.11 | 13.43 | 13.83 | -1.355% | 78,659 | -25.886% | |
| 2026-03-06 | 14.00 | 14.04 | 13.85 | 14.02 | -1.268% | 57,093 | -26.890% | |
| 2026-03-05 | 14.30 | 14.30 | 13.91 | 14.20 | -1.730% | 52,563 | -27.817% | |
| 2026-03-04 | 14.26 | 14.64 | 14.19 | 14.45 | +1.832% | 43,838 | -29.066% | |
| 2026-03-03 | 13.82 | 14.27 | 13.82 | 14.19 | +0.638% | 52,754 | -27.766% | |
| 2026-03-02 | 14.00 | 14.20 | 13.90 | 14.10 | +0.071% | 36,953 | -27.305% | |
| 2026-02-27 | 14.00 | 14.23 | 13.94 | 14.09 | +0.356% | 38,187 | -27.253% | |
| 2026-02-26 | 14.27 | 14.31 | 13.90 | 14.04 | -1.474% | 53,473 | -26.994% | |
| 2026-02-25 | 14.20 | 14.43 | 13.98 | 14.25 | +0.636% | 46,549 | -28.070% | |
| 2026-02-24 | 13.99 | 14.32 | 13.81 | 14.16 | +1.433% | 33,408 | -27.613% | |
| 2026-02-23 | 14.01 | 14.09 | 13.80 | 13.96 | -0.782% | 48,098 | -26.576% | |
| 2026-02-20 | 14.15 | 14.35 | 14.03 | 14.07 | -0.565% | 21,256 | -27.150% | |
| 2026-02-19 | 13.93 | 14.19 | 13.93 | 14.15 | +0.783% | 38,181 | -27.562% | |
| 2026-02-18 | 14.00 | 14.14 | 13.93 | 14.04 | +0.573% | 52,234 | -26.994% | |
| 2026-02-17 | 14.25 | 14.28 | 13.93 | 13.96 | -2.138% | 59,988 | -26.576% | |
| 2026-02-13 | 14.30 | 14.46 | 14.12 | 14.27 | +0.599% | 25,266 | -28.146% | |
| 2026-02-12 | 14.18 | 14.38 | 14.08 | 14.18 | +0.567% | 43,434 | -27.715% | |
| 2026-02-11 | 14.55 | 14.60 | 14.00 | 14.10 | -2.083% | 57,017 | -27.305% | |
| 2026-02-10 | 14.35 | 14.60 | 14.35 | 14.40 | +1.053% | 43,761 | -28.819% | |
| 2026-02-09 | 14.51 | 14.51 | 14.18 | 14.25 | -1.384% | 32,900 | -28.070% | |
| 2026-02-06 | 14.16 | 14.68 | 14.16 | 14.45 | +2.048% | 52,163 | -29.066% | |
| 2026-02-05 | 14.29 | 14.46 | 14.07 | 14.16 | -0.840% | 54,973 | -27.613% | |
| 2026-02-04 | 14.40 | 14.63 | 14.28 | 14.28 | -0.279% | 53,002 | -28.221% | |
| 2026-02-03 | 14.50 | 14.81 | 14.15 | 14.32 | -1.173% | 42,572 | -28.422% | |
| 2026-02-02 | 14.54 | 14.74 | 14.20 | 14.49 | +0.625% | 51,893 | -29.262% | |
| 2026-01-30 | 14.26 | 14.40 | 13.99 | 14.40 | +0.279% | 68,413 | -28.819% | |
| 2026-01-29 | 14.12 | 14.44 | 14.00 | 14.36 | +1.484% | 71,901 | -28.621% | |
| 2026-01-28 | 14.08 | 14.37 | 13.93 | 14.15 | +0.497% | 52,868 | -27.562% | |
| 2026-01-27 | 14.41 | 14.53 | 14.04 | 14.08 | -2.561% | 55,354 | -27.202% | |
| 2026-01-26 | 14.66 | 14.68 | 14.35 | 14.45 | -1.701% | 53,745 | -29.066% | |
| 2026-01-23 | 14.57 | 14.80 | 14.39 | 14.70 | +0.410% | 80,459 | -30.272% | |
| 2026-01-22 | 14.70 | 14.90 | 14.39 | 14.64 | +0.274% | 160,204 | -29.986% | |
| 2026-01-21 | 14.11 | 14.62 | 14.11 | 14.60 | +3.915% | 72,381 | -29.795% | |
| 2026-01-20 | 14.02 | 14.19 | 13.95 | 14.05 | -1.334% | 63,541 | -27.046% | |
| 2026-01-16 | 14.17 | 14.32 | 13.93 | 14.24 | +0.141% | 89,211 | -28.020% | |
| 2026-01-15 | 13.93 | 14.49 | 13.91 | 14.22 | +2.523% | 92,915 | -27.918% | |
| 2026-01-14 | 13.66 | 14.04 | 13.66 | 13.87 | +1.167% | 85,625 | -26.099% | |
| 2026-01-13 | 13.72 | 13.80 | 13.54 | 13.71 | +0.146% | 44,100 | -25.237% | |
| 2026-01-12 | 13.59 | 13.98 | 13.52 | 13.69 | +1.407% | 115,201 | -25.128% | |
| 2026-01-09 | 13.30 | 13.65 | 13.25 | 13.50 | +1.810% | 95,787 | -24.074% | |
| 2026-01-08 | 13.02 | 13.46 | 13.02 | 13.26 | +1.922% | 103,474 | -22.700% | |
| 2026-01-07 | 13.11 | 13.54 | 12.96 | 13.01 | +2.927% | 175,528 | -21.214% | |
| 2026-01-06 | 12.69 | 12.86 | 12.51 | 12.64 | 0.000% | 135,884 | -18.908% | |
| 2026-01-05 | 12.85 | 12.85 | 12.60 | 12.64 | -1.095% | 124,464 | -18.908% | |
| 2026-01-02 | 12.62 | 12.84 | 12.36 | 12.78 | +1.228% | 95,331 | -19.797% | |
| 2025-12-31 | 12.62 | 12.72 | 12.36 | 12.63 | +1.243% | 134,329 | -18.812% | |
| 2025-12-30 | 12.42 | 12.73 | 12.20 | 12.47 | +0.403% | 101,783 | -17.803% | Div $0.075 |
| 2025-12-29 | 12.81 | 12.94 | 12.41 | 12.42 | -3.120% | 144,766 | -17.472% | |
| 2025-12-26 | 12.90 | 13.00 | 12.58 | 12.82 | -0.620% | 110,114 | -20.047% | |
| 2025-12-24 | 13.84 | 13.84 | 12.63 | 12.90 | -6.926% | 243,243 | -20.543% | |
| 2025-12-23 | 14.40 | 14.62 | 13.77 | 13.86 | -3.750% | 194,567 | -26.046% | |
| 2025-12-22 | 14.74 | 14.86 | 14.32 | 14.40 | -1.974% | 69,163 | -28.819% | |
| 2025-12-19 | 15.00 | 15.00 | 14.50 | 14.69 | -1.739% | 151,668 | -30.225% | |
| 2025-12-18 | 15.22 | 15.42 | 14.90 | 14.95 | -0.993% | 57,998 | -31.438% | |
| 2025-12-17 | 15.10 | 15.43 | 15.05 | 15.10 | 0.000% | 62,545 | -32.119% | |
| 2025-12-16 | 15.08 | 15.19 | 15.02 | 15.10 | +0.199% | 63,852 | -32.119% | |
| 2025-12-15 | 14.96 | 15.11 | 14.95 | 15.07 | +1.073% | 68,406 | -31.984% | |
| 2025-12-12 | 15.02 | 15.14 | 14.83 | 14.91 | -0.334% | 54,883 | -31.254% | |
| 2025-12-11 | 14.73 | 15.07 | 14.69 | 14.96 | +1.838% | 81,608 | -31.484% | |
| 2025-12-10 | 14.46 | 14.82 | 14.35 | 14.69 | +1.731% | 211,793 | -30.225% | |
| 2025-12-09 | 14.05 | 14.59 | 14.05 | 14.44 | +3.290% | 39,726 | -29.017% | |
| 2025-12-08 | 14.06 | 14.16 | 13.88 | 13.98 | -0.071% | 53,578 | -26.681% | |
| 2025-12-05 | 13.77 | 14.02 | 13.77 | 13.99 | +1.084% | 49,975 | -26.733% | |
| 2025-12-04 | 14.15 | 14.15 | 13.78 | 13.84 | -2.329% | 64,478 | -25.939% | |
| 2025-12-03 | 14.21 | 14.31 | 14.06 | 14.17 | +0.496% | 49,760 | -27.664% | |
| 2025-12-02 | 13.89 | 14.14 | 13.75 | 14.10 | +2.471% | 46,469 | -27.305% | |
| 2025-12-01 | 13.80 | 13.80 | 13.57 | 13.76 | -0.936% | 67,744 | -25.509% | |
| 2025-11-28 | 13.65 | 13.89 | 13.65 | 13.89 | +1.758% | 44,680 | -26.206% | |
| 2025-11-26 | 13.37 | 13.74 | 13.31 | 13.65 | +1.412% | 70,252 | -24.908% | |
| 2025-11-25 | 13.07 | 13.59 | 13.07 | 13.46 | +2.827% | 63,328 | -23.848% | |
| 2025-11-24 | 12.83 | 13.17 | 12.79 | 13.09 | +2.027% | 122,762 | -21.696% | |
| 2025-11-21 | 12.75 | 13.25 | 12.69 | 12.83 | +0.627% | 307,698 | -20.109% | |
| 2025-11-20 | 12.99 | 13.00 | 12.73 | 12.75 | -1.392% | 128,447 | -19.608% | |
| 2025-11-19 | 13.18 | 13.32 | 12.84 | 12.93 | -2.194% | 87,287 | -20.727% | |
| 2025-11-18 | 13.21 | 13.28 | 13.04 | 13.22 | -0.452% | 89,127 | -22.466% | |
| 2025-11-17 | 13.39 | 13.57 | 13.14 | 13.28 | -0.969% | 95,559 | -22.816% | |
| 2025-11-14 | 13.48 | 13.49 | 13.32 | 13.41 | -0.740% | 99,464 | -23.565% | |
| 2025-11-13 | 13.65 | 13.81 | 13.35 | 13.51 | -0.953% | 65,667 | -24.130% | |
| 2025-11-12 | 13.58 | 13.79 | 13.33 | 13.64 | +0.147% | 73,072 | -24.853% | |
| 2025-11-11 | 13.85 | 14.03 | 13.25 | 13.62 | -2.296% | 116,921 | -24.743% | |
| 2025-11-10 | 13.98 | 14.04 | 13.86 | 13.94 | +0.360% | 35,309 | -26.471% | |
| 2025-11-07 | 13.82 | 14.04 | 13.65 | 13.89 | +0.507% | 70,540 | -26.206% | |
| 2025-11-06 | 14.08 | 14.08 | 13.80 | 13.82 | -1.847% | 29,200 | -25.832% | |
| 2025-11-05 | 14.01 | 14.11 | 13.84 | 14.08 | +1.514% | 43,325 | -27.202% | |
| 2025-11-04 | 13.88 | 14.09 | 13.74 | 13.87 | -0.288% | 69,537 | -26.099% | |
| 2025-11-03 | 14.06 | 14.19 | 13.91 | 13.91 | -1.557% | 62,690 | -26.312% | |
| 2025-10-31 | 13.98 | 14.17 | 13.91 | 14.13 | +0.857% | 60,306 | -27.459% | |
| 2025-10-30 | 13.91 | 14.26 | 13.91 | 14.01 | +0.286% | 48,770 | -26.838% | |
| 2025-10-29 | 14.37 | 14.48 | 13.90 | 13.97 | -2.851% | 140,555 | -26.628% | |
| 2025-10-28 | 14.48 | 14.66 | 14.37 | 14.38 | -1.439% | 73,324 | -28.720% | |
| 2025-10-27 | 15.04 | 15.09 | 14.59 | 14.59 | -2.992% | 74,876 | -29.746% | |
| 2025-10-24 | 14.75 | 15.34 | 14.71 | 15.04 | +2.873% | 72,761 | -31.848% | |
| 2025-10-23 | 14.90 | 15.02 | 14.55 | 14.62 | -2.207% | 67,766 | -29.891% | |
| 2025-10-22 | 14.75 | 15.01 | 14.63 | 14.95 | +1.356% | 52,318 | -31.438% | |
| 2025-10-21 | 14.75 | 14.86 | 14.64 | 14.75 | 0.000% | 26,804 | -30.508% | |
| 2025-10-20 | 14.61 | 14.75 | 14.54 | 14.75 | +1.444% | 25,771 | -30.508% | |
| 2025-10-17 | 14.66 | 14.78 | 14.47 | 14.54 | -0.819% | 54,775 | -29.505% | |
| 2025-10-16 | 14.89 | 15.04 | 14.64 | 14.66 | -1.677% | 38,918 | -30.082% | |
| 2025-10-15 | 14.95 | 15.09 | 14.83 | 14.91 | -0.201% | 32,256 | -31.254% | |
| 2025-10-14 | 14.55 | 15.04 | 14.55 | 14.94 | +1.288% | 58,779 | -31.392% | |
| 2025-10-13 | 14.62 | 14.85 | 14.55 | 14.75 | +1.166% | 50,682 | -30.508% | |
| 2025-10-10 | 14.85 | 14.92 | 14.56 | 14.58 | -1.818% | 116,268 | -29.698% | |
| 2025-10-09 | 14.77 | 14.96 | 14.59 | 14.85 | +0.883% | 61,927 | -30.976% | |
| 2025-10-08 | 14.82 | 14.95 | 14.71 | 14.72 | -0.809% | 50,833 | -30.367% | |
| 2025-10-07 | 14.99 | 15.01 | 14.75 | 14.84 | -0.736% | 62,157 | -30.930% | |
| 2025-10-06 | 15.11 | 15.12 | 14.86 | 14.95 | -0.993% | 48,463 | -31.438% | Div $0.075 |
| 2025-10-03 | 14.88 | 15.30 | 14.88 | 15.10 | +1.889% | 48,104 | -32.119% | |
| 2025-10-02 | 14.95 | 15.00 | 14.73 | 14.82 | -0.670% | 56,273 | -30.837% | |
| 2025-10-01 | 14.84 | 15.05 | 14.59 | 14.92 | +0.471% | 87,325 | -31.300% | |
| 2025-09-30 | 15.18 | 15.23 | 14.85 | 14.85 | -0.934% | 136,069 | -30.976% | |
| 2025-09-29 | 15.09 | 15.09 | 14.94 | 14.99 | -0.728% | 49,420 | -31.621% | |
| 2025-09-26 | 14.94 | 15.13 | 14.94 | 15.10 | +0.801% | 34,477 | -32.119% | |
| 2025-09-25 | 14.99 | 15.24 | 14.87 | 14.98 | 0.000% | 88,477 | -31.575% | |
| 2025-09-24 | 14.92 | 15.12 | 14.90 | 14.98 | +0.268% | 78,918 | -31.575% | |
| 2025-09-23 | 15.01 | 15.43 | 14.92 | 14.94 | -0.466% | 51,771 | -31.392% | |
| 2025-09-22 | 15.00 | 15.19 | 14.88 | 15.01 | -0.530% | 66,241 | -31.712% | |
| 2025-09-19 | 15.38 | 15.38 | 15.09 | 15.09 | -1.822% | 90,200 | -32.074% | |
| 2025-09-18 | 15.17 | 15.43 | 15.10 | 15.37 | +2.467% | 49,234 | -33.312% | |
| 2025-09-17 | 15.05 | 15.34 | 14.99 | 15.00 | -0.200% | 66,077 | -31.667% | |
| 2025-09-16 | 15.12 | 15.22 | 15.00 | 15.03 | -1.021% | 54,361 | -31.803% | |
| 2025-09-15 | 15.27 | 15.35 | 15.14 | 15.19 | -0.491% | 41,318 | -32.499% | |
| 2025-09-12 | 15.48 | 15.54 | 15.19 | 15.26 | -1.485% | 40,006 | -32.831% | |
| 2025-09-11 | 14.94 | 15.55 | 14.94 | 15.49 | +3.960% | 60,910 | -33.828% | |
| 2025-09-10 | 15.06 | 15.54 | 14.70 | 14.90 | -5.277% | 169,055 | -31.208% | |
| 2025-09-09 | 15.78 | 16.44 | 15.63 | 15.73 | +0.064% | 205,218 | -34.838% | |
| 2025-09-08 | 15.87 | 16.05 | 15.51 | 15.72 | -0.317% | 54,793 | -34.796% | |
| 2025-09-05 | 15.90 | 16.07 | 15.72 | 15.77 | -1.190% | 37,919 | -35.003% | |
| 2025-09-04 | 15.79 | 15.96 | 15.72 | 15.96 | +1.916% | 20,884 | -35.777% | |
| 2025-09-03 | 15.54 | 15.71 | 15.49 | 15.66 | +0.064% | 36,202 | -34.547% | |
| 2025-09-02 | 15.70 | 15.85 | 15.58 | 15.65 | -0.698% | 32,481 | -34.505% | |
| 2025-08-29 | 16.04 | 16.04 | 15.72 | 15.76 | -1.500% | 39,146 | -34.962% | |
| 2025-08-28 | 16.03 | 16.03 | 15.86 | 16.00 | +0.125% | 25,009 | -35.938% | |
| 2025-08-27 | 16.15 | 16.19 | 15.91 | 15.98 | -1.297% | 27,546 | -35.857% | |
| 2025-08-26 | 16.18 | 16.26 | 16.13 | 16.19 | +0.998% | 23,491 | -36.689% | |
| 2025-08-25 | 16.42 | 16.42 | 16.03 | 16.03 | -2.966% | 27,717 | -36.057% | |
| 2025-08-22 | 16.16 | 16.62 | 16.12 | 16.52 | +3.444% | 55,701 | -37.954% | |
| 2025-08-21 | 15.55 | 15.97 | 15.55 | 15.97 | +1.785% | 34,141 | -35.817% | |
| 2025-08-20 | 15.72 | 15.90 | 15.61 | 15.69 | -0.127% | 43,680 | -34.672% | |
| 2025-08-19 | 15.82 | 15.82 | 15.19 | 15.71 | +0.448% | 67,587 | -34.755% | |
| 2025-08-18 | 15.36 | 15.69 | 15.29 | 15.64 | +1.691% | 33,962 | -34.463% | |
| 2025-08-15 | 15.88 | 15.88 | 15.33 | 15.38 | -2.781% | 29,166 | -33.355% | |
| 2025-08-14 | 15.94 | 15.95 | 15.80 | 15.82 | -2.104% | 27,911 | -35.209% | |
| 2025-08-13 | 15.96 | 16.36 | 15.86 | 16.16 | +1.699% | 46,951 | -36.572% | |
| 2025-08-12 | 15.85 | 16.14 | 15.71 | 15.89 | +1.275% | 71,470 | -35.494% | |
| 2025-08-11 | 15.43 | 15.75 | 15.39 | 15.69 | +1.553% | 41,389 | -34.672% | |
| 2025-08-08 | 15.61 | 15.61 | 15.13 | 15.45 | -0.483% | 27,620 | -33.657% | |
| 2025-08-07 | 15.48 | 15.70 | 15.27 | 15.53 | +1.404% | 56,587 | -33.977% | |
| 2025-08-06 | 15.23 | 15.38 | 15.04 | 15.31 | +0.196% | 32,360 | -33.050% | |
| 2025-08-05 | 15.58 | 15.58 | 15.11 | 15.28 | -0.972% | 48,336 | -32.919% | |
| 2025-08-04 | 14.91 | 15.46 | 14.84 | 15.43 | +4.469% | 54,285 | -33.571% | |
| 2025-08-01 | 14.80 | 14.89 | 14.40 | 14.77 | +0.613% | 84,988 | -30.603% | |
| 2025-07-31 | 14.83 | 14.99 | 14.63 | 14.68 | -1.344% | 57,251 | -30.177% | |
| 2025-07-30 | 15.37 | 15.37 | 14.82 | 14.88 | -2.872% | 46,672 | -31.116% | |
| 2025-07-29 | 15.24 | 15.35 | 15.10 | 15.32 | +1.189% | 48,349 | -33.094% | |
| 2025-07-28 | 15.28 | 15.28 | 15.09 | 15.14 | -0.460% | 43,487 | -32.299% | |
| 2025-07-25 | 15.28 | 15.28 | 14.86 | 15.21 | -0.328% | 58,615 | -32.610% | |
| 2025-07-24 | 15.34 | 15.38 | 15.08 | 15.26 | -1.038% | 72,050 | -32.831% | |
| 2025-07-23 | 15.50 | 15.53 | 15.22 | 15.42 | +0.456% | 71,757 | -33.528% | |
| 2025-07-22 | 14.95 | 15.48 | 14.95 | 15.35 | +2.882% | 45,800 | -33.225% | |
| 2025-07-21 | 15.08 | 15.22 | 14.92 | 14.92 | -0.995% | 43,462 | -31.300% | |
| 2025-07-18 | 15.36 | 15.40 | 15.05 | 15.07 | -1.245% | 38,935 | -31.984% | |
| 2025-07-17 | 15.10 | 15.29 | 15.10 | 15.26 | +1.598% | 45,643 | -32.831% | |
| 2025-07-16 | 14.90 | 15.10 | 14.76 | 15.02 | +0.873% | 100,426 | -31.758% | |
| 2025-07-15 | 15.32 | 15.37 | 14.89 | 14.89 | -2.039% | 78,294 | -31.162% | |
| 2025-07-14 | 15.56 | 15.72 | 15.13 | 15.20 | -2.627% | 42,132 | -32.566% | |
| 2025-07-11 | 15.67 | 15.82 | 15.56 | 15.61 | -1.203% | 50,902 | -34.337% | |
| 2025-07-10 | 15.64 | 15.89 | 15.45 | 15.80 | +1.088% | 42,069 | -35.127% | |
| 2025-07-09 | 15.65 | 15.68 | 15.17 | 15.63 | +0.128% | 44,319 | -34.421% | |
| 2025-07-08 | 15.51 | 16.03 | 15.14 | 15.61 | +0.515% | 63,595 | -34.337% | |
| 2025-07-07 | 16.22 | 16.26 | 15.45 | 15.53 | -5.015% | 93,670 | -33.999% | Div $0.075 |
| 2025-07-03 | 16.55 | 16.99 | 16.33 | 16.35 | -0.849% | 32,771 | -37.309% | |
| 2025-07-02 | 16.13 | 16.57 | 15.85 | 16.49 | +3.321% | 96,926 | -37.841% | |
| 2025-07-01 | 15.59 | 16.20 | 15.52 | 15.96 | +1.981% | 48,718 | -35.777% | |
| 2025-06-30 | 15.94 | 16.05 | 15.54 | 15.65 | -1.324% | 66,261 | -34.505% | |
| 2025-06-27 | 16.10 | 16.25 | 15.54 | 15.86 | -1.613% | 173,418 | -35.372% | |
| 2025-06-26 | 15.25 | 16.14 | 15.25 | 16.12 | +7.252% | 122,674 | -36.414% | |
| 2025-06-25 | 15.29 | 15.38 | 14.99 | 15.03 | -1.829% | 93,197 | -31.803% | |
| 2025-06-24 | 15.23 | 15.75 | 15.00 | 15.31 | +0.525% | 155,583 | -33.050% | |
| 2025-06-23 | 14.98 | 15.23 | 14.83 | 15.23 | +1.466% | 96,963 | -32.699% | |
| 2025-06-20 | 15.05 | 15.09 | 14.65 | 15.01 | +0.874% | 101,209 | -31.712% | |
| 2025-06-18 | 14.89 | 15.03 | 14.64 | 14.88 | +0.270% | 83,047 | -31.116% | |
| 2025-06-17 | 15.01 | 15.23 | 14.81 | 14.84 | -1.787% | 72,253 | -30.930% | |
| 2025-06-16 | 15.43 | 15.51 | 15.03 | 15.11 | -1.883% | 50,817 | -32.164% | |
| 2025-06-13 | 15.77 | 16.05 | 15.29 | 15.40 | -4.110% | 74,132 | -33.442% | |
| 2025-06-12 | 15.69 | 16.27 | 15.41 | 16.06 | +2.358% | 129,454 | -36.177% | |
| 2025-06-11 | 16.58 | 16.64 | 15.66 | 15.69 | -5.254% | 73,663 | -34.672% | |
| 2025-06-10 | 16.72 | 17.19 | 15.42 | 16.56 | +2.349% | 276,979 | -38.104% | |
| 2025-06-09 | 15.52 | 16.35 | 15.43 | 16.18 | +5.407% | 202,403 | -36.650% | |
| 2025-06-06 | 15.30 | 15.38 | 15.14 | 15.35 | +1.790% | 54,993 | -33.225% | |
| 2025-06-05 | 15.54 | 16.13 | 15.02 | 15.08 | -2.960% | 54,930 | -32.029% | |
| 2025-06-04 | 15.92 | 16.00 | 15.50 | 15.54 | -1.708% | 32,548 | -34.041% | |
| 2025-06-03 | 15.77 | 16.07 | 15.76 | 15.81 | +0.063% | 40,131 | -35.168% | |
| 2025-06-02 | 15.79 | 15.87 | 15.54 | 15.80 | +0.063% | 45,859 | -35.127% | |
| 2025-05-30 | 15.73 | 15.93 | 15.70 | 15.79 | +0.190% | 46,086 | -35.085% | |
| 2025-05-29 | 15.72 | 15.90 | 15.57 | 15.76 | +0.574% | 27,885 | -34.962% | |
| 2025-05-28 | 15.81 | 15.81 | 15.55 | 15.67 | 0.000% | 43,583 | -34.588% |