MATW
Matthews International Corp
stockNASDAQ
At CloseOct 13, 2026 3:59:59 PM EDT
18.81USD+0.885%(+0.17)415,627
MATW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 18.57 | 18.82 | 18.56 | 18.81 | +0.912% | 415,627 | 0.000% | |
| 2026-10-12 | 18.74 | 18.80 | 18.49 | 18.64 | +0.161% | 590,206 | +0.912% | |
| 2026-10-09 | 19.36 | 19.38 | 18.59 | 18.61 | -3.625% | 498,623 | +1.075% | |
| 2026-10-08 | 19.41 | 19.53 | 19.12 | 19.31 | -1.379% | 955,004 | -2.589% | |
| 2026-10-07 | 19.30 | 19.61 | 19.12 | 19.58 | +0.824% | 734,836 | -3.933% | |
| 2026-10-06 | 19.46 | 19.84 | 19.23 | 19.42 | +0.466% | 804,006 | -3.141% | |
| 2026-10-05 | 19.29 | 19.48 | 18.86 | 19.33 | +0.207% | 2,813,053 | -2.690% | |
| 2026-10-02 | 18.74 | 19.47 | 18.55 | 19.29 | +3.821% | 1,166,136 | -2.488% | |
| 2026-10-01 | 19.17 | 19.20 | 18.54 | 18.58 | -3.179% | 847,288 | +1.238% | |
| 2026-09-30 | 19.56 | 19.65 | 19.12 | 19.19 | -1.235% | 566,771 | -1.980% | |
| 2026-09-29 | 19.45 | 19.69 | 19.15 | 19.43 | -0.461% | 651,408 | -3.191% | |
| 2026-09-28 | 18.87 | 19.56 | 18.69 | 19.52 | +3.008% | 803,305 | -3.637% | |
| 2026-09-25 | 19.25 | 19.28 | 18.94 | 18.95 | -1.405% | 1,154,924 | -0.739% | |
| 2026-09-24 | 19.71 | 19.88 | 19.16 | 19.22 | -2.486% | 685,777 | -2.133% | |
| 2026-09-23 | 19.91 | 20.04 | 19.52 | 19.71 | -1.005% | 871,963 | -4.566% | |
| 2026-09-22 | 19.95 | 20.13 | 19.80 | 19.91 | +0.657% | 1,316,666 | -5.525% | |
| 2026-09-21 | 20.57 | 20.63 | 19.73 | 19.78 | -3.418% | 1,097,634 | -4.904% | |
| 2026-09-18 | 20.09 | 20.55 | 19.51 | 20.48 | +1.638% | 6,350,831 | -8.154% | |
| 2026-09-17 | 20.14 | 20.27 | 19.93 | 20.15 | +1.003% | 1,193,507 | -6.650% | |
| 2026-09-16 | 20.10 | 20.21 | 19.66 | 19.95 | -0.746% | 1,025,254 | -5.714% | |
| 2026-09-15 | 19.93 | 20.10 | 19.66 | 20.10 | +0.954% | 1,036,164 | -6.418% | |
| 2026-09-14 | 19.87 | 20.06 | 19.58 | 19.91 | -0.450% | 724,376 | -5.525% | |
| 2026-09-11 | 20.25 | 20.43 | 19.60 | 20.00 | -0.200% | 767,057 | -5.950% | |
| 2026-09-10 | 20.36 | 20.88 | 20.00 | 20.04 | -1.861% | 745,624 | -6.138% | |
| 2026-09-09 | 20.20 | 20.63 | 20.13 | 20.42 | +0.147% | 1,071,476 | -7.884% | |
| 2026-09-08 | 20.75 | 20.86 | 20.28 | 20.39 | -3.502% | 1,089,989 | -7.749% | |
| 2026-09-04 | 21.09 | 21.48 | 20.99 | 21.13 | +0.142% | 460,020 | -10.980% | |
| 2026-09-03 | 21.05 | 21.28 | 20.68 | 21.10 | +1.296% | 550,085 | -10.853% | |
| 2026-09-02 | 20.67 | 21.24 | 20.36 | 20.83 | +2.258% | 780,253 | -9.698% | |
| 2026-09-01 | 20.63 | 20.66 | 20.21 | 20.37 | -1.926% | 1,087,417 | -7.658% | |
| 2026-08-31 | 20.84 | 20.96 | 20.62 | 20.77 | -0.764% | 724,346 | -9.437% | |
| 2026-08-28 | 21.03 | 21.38 | 20.91 | 20.93 | -0.476% | 476,183 | -10.129% | |
| 2026-08-27 | 21.55 | 21.79 | 20.96 | 21.03 | -2.413% | 610,089 | -10.556% | |
| 2026-08-26 | 21.64 | 21.93 | 21.35 | 21.55 | +0.233% | 592,578 | -12.715% | |
| 2026-08-25 | 21.21 | 21.92 | 21.00 | 21.50 | +1.320% | 781,629 | -12.512% | |
| 2026-08-24 | 21.39 | 21.73 | 20.87 | 21.22 | -0.235% | 757,077 | -11.357% | |
| 2026-08-21 | 21.58 | 21.99 | 21.17 | 21.27 | -1.801% | 1,067,968 | -11.566% | |
| 2026-08-20 | 21.87 | 22.14 | 21.50 | 21.66 | -1.411% | 594,219 | -13.158% | |
| 2026-08-19 | 22.54 | 22.63 | 21.93 | 21.97 | -1.568% | 759,815 | -14.383% | |
| 2026-08-18 | 23.01 | 23.25 | 22.20 | 22.32 | -2.957% | 887,011 | -15.726% | |
| 2026-08-17 | 23.09 | 23.35 | 22.50 | 23.00 | -1.075% | 931,832 | -18.217% | |
| 2026-08-14 | 23.06 | 23.39 | 23.01 | 23.25 | +0.432% | 758,728 | -19.097% | |
| 2026-08-13 | 23.45 | 24.20 | 22.98 | 23.15 | -0.430% | 956,356 | -18.747% | |
| 2026-08-12 | 24.02 | 24.48 | 23.02 | 23.25 | -1.064% | 1,194,471 | -19.097% | |
| 2026-08-11 | 23.31 | 23.64 | 22.80 | 23.50 | +2.263% | 980,341 | -19.957% | |
| 2026-08-10 | 23.21 | 23.89 | 22.64 | 22.98 | -3.038% | 1,360,735 | -18.146% | Div $0.255 |
| 2026-08-07 | 24.00 | 25.09 | 22.71 | 23.70 | -14.317% | 2,208,246 | -20.633% | |
| 2026-08-06 | 27.47 | 28.02 | 26.66 | 27.66 | +0.692% | 351,408 | -31.996% | |
| 2026-08-05 | 27.48 | 27.61 | 26.50 | 27.47 | -2.589% | 261,047 | -31.525% | |
| 2026-08-04 | 28.09 | 28.35 | 27.82 | 28.20 | +0.463% | 179,400 | -33.298% | |
| 2026-08-03 | 28.13 | 28.69 | 28.05 | 28.07 | +1.153% | 530,311 | -32.989% | |
| 2026-07-31 | 27.65 | 27.96 | 27.33 | 27.75 | 0.000% | 237,704 | -32.216% | |
| 2026-07-30 | 28.44 | 28.44 | 27.75 | 27.75 | -2.357% | 209,823 | -32.216% | |
| 2026-07-29 | 28.75 | 29.09 | 28.32 | 28.42 | -1.490% | 225,719 | -33.814% | |
| 2026-07-28 | 28.43 | 29.14 | 28.43 | 28.85 | +2.487% | 226,988 | -34.801% | |
| 2026-07-27 | 27.76 | 28.45 | 27.57 | 28.15 | +1.661% | 316,459 | -33.179% | |
| 2026-07-24 | 27.24 | 27.96 | 27.12 | 27.69 | +2.404% | 169,131 | -32.069% | |
| 2026-07-23 | 27.32 | 27.56 | 26.68 | 27.04 | -2.453% | 276,995 | -30.436% | |
| 2026-07-22 | 27.47 | 27.78 | 27.43 | 27.72 | +0.837% | 191,073 | -32.143% | |
| 2026-07-21 | 27.02 | 27.72 | 26.84 | 27.49 | +1.364% | 259,035 | -31.575% | |
| 2026-07-20 | 27.50 | 27.82 | 27.04 | 27.12 | -1.238% | 235,510 | -30.642% | |
| 2026-07-17 | 27.79 | 28.26 | 27.28 | 27.46 | -1.753% | 221,649 | -31.500% | |
| 2026-07-16 | 26.78 | 28.07 | 26.78 | 27.95 | +4.603% | 277,945 | -32.701% | |
| 2026-07-15 | 26.65 | 27.25 | 26.65 | 26.72 | +0.983% | 156,528 | -29.603% | |
| 2026-07-14 | 26.60 | 26.67 | 26.41 | 26.46 | -0.638% | 224,736 | -28.912% | |
| 2026-07-13 | 26.66 | 26.97 | 26.48 | 26.63 | -0.113% | 222,238 | -29.365% | |
| 2026-07-10 | 26.92 | 27.37 | 26.61 | 26.66 | -1.186% | 151,041 | -29.445% | |
| 2026-07-09 | 26.23 | 27.12 | 26.21 | 26.98 | +2.938% | 409,067 | -30.282% | |
| 2026-07-08 | 26.77 | 26.85 | 25.85 | 26.21 | -2.926% | 351,102 | -28.233% | |
| 2026-07-07 | 26.61 | 27.41 | 26.47 | 27.00 | +1.848% | 388,979 | -30.333% | |
| 2026-07-06 | 26.69 | 26.92 | 26.47 | 26.51 | -0.674% | 209,930 | -29.046% | |
| 2026-07-02 | 26.69 | 27.01 | 26.29 | 26.69 | +0.150% | 331,121 | -29.524% | |
| 2026-07-01 | 26.92 | 27.61 | 26.52 | 26.65 | -1.003% | 328,051 | -29.418% | |
| 2026-06-30 | 26.63 | 26.96 | 26.04 | 26.92 | +1.165% | 287,364 | -30.126% | |
| 2026-06-29 | 27.47 | 27.57 | 26.59 | 26.61 | -2.349% | 357,136 | -29.312% | |
| 2026-06-26 | 26.31 | 27.35 | 26.11 | 27.25 | +3.455% | 1,154,434 | -30.972% | |
| 2026-06-25 | 26.47 | 27.00 | 25.95 | 26.34 | +0.038% | 496,400 | -28.588% | |
| 2026-06-24 | 26.02 | 26.66 | 26.02 | 26.33 | +1.660% | 698,590 | -28.561% | |
| 2026-06-23 | 26.18 | 26.35 | 25.84 | 25.90 | -0.842% | 404,001 | -27.375% | |
| 2026-06-22 | 26.26 | 26.49 | 25.99 | 26.12 | -0.910% | 351,855 | -27.986% | |
| 2026-06-18 | 25.84 | 26.45 | 25.59 | 26.36 | +3.413% | 523,625 | -28.642% | |
| 2026-06-17 | 26.85 | 26.85 | 25.31 | 25.49 | -4.101% | 341,759 | -26.206% | |
| 2026-06-16 | 26.50 | 26.87 | 26.17 | 26.58 | +0.568% | 315,951 | -29.233% | |
| 2026-06-15 | 27.12 | 27.39 | 26.32 | 26.43 | -1.454% | 207,344 | -28.831% | |
| 2026-06-12 | 26.03 | 27.10 | 25.77 | 26.82 | +3.752% | 386,299 | -29.866% | |
| 2026-06-11 | 25.62 | 26.00 | 24.60 | 25.85 | +1.056% | 480,317 | -27.234% | |
| 2026-06-10 | 25.69 | 25.95 | 25.01 | 25.58 | +0.196% | 339,810 | -26.466% | |
| 2026-06-09 | 25.65 | 26.08 | 25.33 | 25.53 | +0.354% | 370,870 | -26.322% | |
| 2026-06-08 | 25.59 | 25.86 | 25.02 | 25.44 | +0.355% | 140,702 | -26.061% | |
| 2026-06-05 | 25.29 | 25.79 | 25.05 | 25.35 | -0.627% | 211,117 | -25.799% | |
| 2026-06-04 | 25.67 | 26.15 | 24.97 | 25.51 | +0.275% | 198,750 | -26.264% | |
| 2026-06-03 | 26.04 | 26.04 | 25.34 | 25.44 | -2.529% | 241,082 | -26.061% | |
| 2026-06-02 | 26.37 | 26.57 | 25.93 | 26.10 | -1.211% | 181,707 | -27.931% | |
| 2026-06-01 | 26.33 | 26.76 | 25.65 | 26.42 | -0.452% | 830,760 | -28.804% | |
| 2026-05-29 | 26.98 | 27.21 | 26.45 | 26.54 | -1.958% | 223,176 | -29.126% | |
| 2026-05-28 | 27.25 | 27.55 | 26.91 | 27.07 | -0.405% | 208,884 | -30.513% | |
| 2026-05-27 | 27.41 | 28.01 | 26.94 | 27.18 | -0.403% | 243,484 | -30.795% | |
| 2026-05-26 | 26.89 | 27.52 | 26.89 | 27.29 | +1.981% | 418,399 | -31.074% | |
| 2026-05-22 | 26.50 | 26.83 | 26.43 | 26.76 | +1.172% | 136,989 | -29.709% | |
| 2026-05-21 | 26.81 | 27.12 | 26.23 | 26.45 | -2.471% | 249,799 | -28.885% | |
| 2026-05-20 | 26.94 | 27.22 | 26.77 | 27.12 | +0.668% | 194,822 | -30.642% | |
| 2026-05-19 | 26.53 | 27.07 | 26.23 | 26.94 | +0.335% | 193,159 | -30.178% | |
| 2026-05-18 | 26.53 | 27.06 | 26.32 | 26.85 | +1.283% | 178,792 | -29.944% | |
| 2026-05-15 | 27.12 | 27.32 | 26.43 | 26.51 | -2.965% | 171,204 | -29.046% | |
| 2026-05-14 | 27.84 | 28.00 | 27.02 | 27.32 | -1.691% | 189,894 | -31.149% | |
| 2026-05-13 | 27.63 | 28.00 | 26.92 | 27.79 | -0.251% | 356,588 | -32.314% | |
| 2026-05-12 | 27.89 | 28.07 | 27.20 | 27.86 | +0.324% | 271,470 | -32.484% | |
| 2026-05-11 | 27.78 | 28.09 | 27.24 | 27.77 | -1.315% | 242,271 | -32.265% | Div $0.255 |
| 2026-05-08 | 27.86 | 28.28 | 27.55 | 28.14 | +1.735% | 139,870 | -33.156% | |
| 2026-05-07 | 28.15 | 28.52 | 27.61 | 27.66 | -1.461% | 165,427 | -31.996% | |
| 2026-05-06 | 28.94 | 29.49 | 28.06 | 28.07 | -1.784% | 178,654 | -32.989% | |
| 2026-05-05 | 27.49 | 29.13 | 27.47 | 28.58 | +4.307% | 278,327 | -34.185% | |
| 2026-05-04 | 28.25 | 28.93 | 26.48 | 27.40 | -4.229% | 440,163 | -31.350% | |
| 2026-05-01 | 30.54 | 30.93 | 28.52 | 28.61 | +0.245% | 309,863 | -34.254% | |
| 2026-04-30 | 27.63 | 28.63 | 27.58 | 28.54 | +2.736% | 235,954 | -34.093% | |
| 2026-04-29 | 28.05 | 28.21 | 27.75 | 27.78 | -1.559% | 145,718 | -32.289% | |
| 2026-04-28 | 28.34 | 28.70 | 28.09 | 28.22 | -0.247% | 105,370 | -33.345% | |
| 2026-04-27 | 28.00 | 28.33 | 27.76 | 28.29 | +0.497% | 204,883 | -33.510% | |
| 2026-04-24 | 27.85 | 28.79 | 27.76 | 28.15 | +0.036% | 226,230 | -33.179% | |
| 2026-04-23 | 27.76 | 28.28 | 27.69 | 28.14 | +0.285% | 140,297 | -33.156% | |
| 2026-04-22 | 27.22 | 28.09 | 27.07 | 28.06 | +3.314% | 199,936 | -32.965% | |
| 2026-04-21 | 27.39 | 27.59 | 26.95 | 27.16 | -0.912% | 142,007 | -30.744% | |
| 2026-04-20 | 27.26 | 27.75 | 26.78 | 27.41 | -0.472% | 128,530 | -31.375% | |
| 2026-04-17 | 27.35 | 28.00 | 27.17 | 27.54 | +2.227% | 145,613 | -31.699% | |
| 2026-04-16 | 26.61 | 26.98 | 26.52 | 26.94 | +0.937% | 106,936 | -30.178% | |
| 2026-04-15 | 26.85 | 27.01 | 26.62 | 26.69 | -1.112% | 140,401 | -29.524% | |
| 2026-04-14 | 27.07 | 27.18 | 26.89 | 26.99 | -0.296% | 130,140 | -30.308% | |
| 2026-04-13 | 27.18 | 27.18 | 26.60 | 27.07 | -0.551% | 175,355 | -30.513% | |
| 2026-04-10 | 26.91 | 27.30 | 26.65 | 27.22 | +1.152% | 143,365 | -30.896% | |
| 2026-04-09 | 26.28 | 27.00 | 26.19 | 26.91 | +1.932% | 133,087 | -30.100% | |
| 2026-04-08 | 26.76 | 27.00 | 26.28 | 26.40 | +2.009% | 141,508 | -28.750% | |
| 2026-04-07 | 25.49 | 25.92 | 25.49 | 25.88 | +1.054% | 125,069 | -27.318% | |
| 2026-04-06 | 25.20 | 25.70 | 25.14 | 25.61 | +0.906% | 142,250 | -26.552% | |
| 2026-04-02 | 24.84 | 25.47 | 24.72 | 25.38 | +0.396% | 140,179 | -25.887% | |
| 2026-04-01 | 25.96 | 26.27 | 25.28 | 25.28 | -2.091% | 154,483 | -25.593% | |
| 2026-03-31 | 25.46 | 25.91 | 25.00 | 25.82 | +2.582% | 193,121 | -27.149% | |
| 2026-03-30 | 25.44 | 25.60 | 25.09 | 25.17 | -0.119% | 267,917 | -25.268% | |
| 2026-03-27 | 25.00 | 25.39 | 24.93 | 25.20 | -0.277% | 329,583 | -25.357% | |
| 2026-03-26 | 25.18 | 25.41 | 24.91 | 25.27 | -0.512% | 164,543 | -25.564% | |
| 2026-03-25 | 25.31 | 25.58 | 24.76 | 25.40 | +1.236% | 176,672 | -25.945% | |
| 2026-03-24 | 24.64 | 25.21 | 24.33 | 25.09 | +0.966% | 136,385 | -25.030% | |
| 2026-03-23 | 24.59 | 25.23 | 24.17 | 24.85 | +3.931% | 281,303 | -24.306% | |
| 2026-03-20 | 24.49 | 24.69 | 23.75 | 23.91 | -2.249% | 421,603 | -21.330% | |
| 2026-03-19 | 24.01 | 24.74 | 23.92 | 24.46 | +0.369% | 196,199 | -23.099% | |
| 2026-03-18 | 24.70 | 24.82 | 24.23 | 24.37 | -1.773% | 210,564 | -22.815% | |
| 2026-03-17 | 24.71 | 25.21 | 24.63 | 24.81 | +0.772% | 145,150 | -24.184% | |
| 2026-03-16 | 24.62 | 24.90 | 24.26 | 24.62 | +0.613% | 283,862 | -23.599% | |
| 2026-03-13 | 25.09 | 25.32 | 24.47 | 24.47 | -1.924% | 169,106 | -23.130% | |
| 2026-03-12 | 25.44 | 25.73 | 24.73 | 24.95 | -3.556% | 210,491 | -24.609% | |
| 2026-03-11 | 25.82 | 25.92 | 25.28 | 25.87 | -1.033% | 213,249 | -27.290% | |
| 2026-03-10 | 26.32 | 28.33 | 25.90 | 26.14 | +0.461% | 514,579 | -28.041% | |
| 2026-03-09 | 25.30 | 26.09 | 24.74 | 26.02 | +1.442% | 196,894 | -27.709% | |
| 2026-03-06 | 25.26 | 25.78 | 24.93 | 25.65 | -0.311% | 181,142 | -26.667% | |
| 2026-03-05 | 25.80 | 26.02 | 25.55 | 25.73 | -1.568% | 121,584 | -26.895% | |
| 2026-03-04 | 26.42 | 26.48 | 25.97 | 26.14 | -0.381% | 100,056 | -28.041% | |
| 2026-03-03 | 25.71 | 26.39 | 25.45 | 26.24 | -0.417% | 105,333 | -28.316% | |
| 2026-03-02 | 25.94 | 26.62 | 25.78 | 26.35 | -0.303% | 138,285 | -28.615% | |
| 2026-02-27 | 26.39 | 26.84 | 26.00 | 26.43 | -1.270% | 189,735 | -28.831% | |
| 2026-02-26 | 26.49 | 26.94 | 26.35 | 26.77 | +1.440% | 126,891 | -29.735% | |
| 2026-02-25 | 26.80 | 26.85 | 26.16 | 26.39 | -1.346% | 102,131 | -28.723% | |
| 2026-02-24 | 26.15 | 26.79 | 26.13 | 26.75 | +2.490% | 142,728 | -29.682% | |
| 2026-02-23 | 26.25 | 26.48 | 25.69 | 26.10 | -1.061% | 174,799 | -27.931% | |
| 2026-02-20 | 26.35 | 26.89 | 26.11 | 26.38 | +0.038% | 142,179 | -28.696% | |
| 2026-02-19 | 26.32 | 26.52 | 26.04 | 26.37 | -0.678% | 129,038 | -28.669% | |
| 2026-02-18 | 26.38 | 26.81 | 26.24 | 26.55 | +0.189% | 131,573 | -29.153% | |
| 2026-02-17 | 26.01 | 26.80 | 25.69 | 26.50 | +1.571% | 185,596 | -29.019% | |
| 2026-02-13 | 25.81 | 26.18 | 25.53 | 26.09 | +1.478% | 165,965 | -27.903% | |
| 2026-02-12 | 26.45 | 26.59 | 25.48 | 25.71 | -2.057% | 263,626 | -26.838% | |
| 2026-02-11 | 26.50 | 26.67 | 25.80 | 26.25 | -0.681% | 173,047 | -28.343% | |
| 2026-02-10 | 26.60 | 26.91 | 26.36 | 26.43 | -0.639% | 184,546 | -28.831% | |
| 2026-02-09 | 26.79 | 26.84 | 25.99 | 26.60 | -2.062% | 155,201 | -29.286% | Div $0.255 |
| 2026-02-06 | 26.39 | 27.32 | 26.30 | 27.16 | +2.918% | 202,460 | -30.744% | |
| 2026-02-05 | 26.36 | 26.39 | 25.35 | 26.39 | +0.266% | 434,731 | -28.723% | |
| 2026-02-04 | 26.64 | 27.57 | 25.96 | 26.32 | -0.416% | 373,931 | -28.533% | |
| 2026-02-03 | 26.54 | 26.94 | 26.05 | 26.43 | -0.826% | 148,562 | -28.831% | |
| 2026-02-02 | 26.46 | 26.95 | 26.17 | 26.65 | +1.369% | 203,257 | -29.418% | |
| 2026-01-30 | 25.91 | 26.32 | 25.71 | 26.29 | +1.038% | 208,362 | -28.452% | |
| 2026-01-29 | 25.68 | 26.29 | 25.60 | 26.02 | +0.502% | 235,536 | -27.709% | |
| 2026-01-28 | 26.18 | 26.33 | 25.48 | 25.89 | -0.385% | 343,367 | -27.346% | |
| 2026-01-27 | 26.51 | 26.59 | 25.95 | 25.99 | -2.367% | 213,808 | -27.626% | |
| 2026-01-26 | 26.54 | 26.80 | 26.23 | 26.62 | +0.491% | 197,053 | -29.339% | |
| 2026-01-23 | 27.74 | 28.04 | 26.25 | 26.49 | -5.291% | 492,667 | -28.992% | |
| 2026-01-22 | 27.51 | 28.86 | 27.51 | 27.97 | +2.529% | 424,848 | -32.749% | |
| 2026-01-21 | 26.24 | 27.34 | 26.18 | 27.28 | +4.082% | 236,680 | -31.048% | |
| 2026-01-20 | 26.84 | 27.48 | 26.01 | 26.21 | -4.203% | 195,036 | -28.233% | |
| 2026-01-16 | 28.69 | 28.79 | 27.10 | 27.36 | -4.636% | 264,984 | -31.250% | |
| 2026-01-15 | 27.92 | 29.11 | 27.81 | 28.69 | +3.127% | 255,599 | -34.437% | |
| 2026-01-14 | 27.34 | 28.13 | 27.24 | 27.82 | +1.533% | 295,116 | -32.387% | |
| 2026-01-13 | 28.01 | 28.41 | 27.37 | 27.40 | -3.009% | 166,347 | -31.350% | |
| 2026-01-12 | 28.56 | 28.71 | 28.24 | 28.25 | -1.085% | 179,192 | -33.416% | |
| 2026-01-09 | 27.97 | 28.77 | 27.86 | 28.56 | +2.256% | 325,850 | -34.139% | |
| 2026-01-08 | 26.46 | 27.96 | 26.16 | 27.93 | +4.842% | 247,247 | -32.653% | |
| 2026-01-07 | 26.90 | 27.19 | 26.23 | 26.64 | -0.930% | 157,559 | -29.392% | |
| 2026-01-06 | 26.00 | 26.95 | 25.89 | 26.89 | +2.712% | 146,959 | -30.048% | |
| 2026-01-05 | 26.00 | 26.52 | 25.70 | 26.18 | +0.964% | 157,996 | -28.151% | |
| 2026-01-02 | 26.22 | 26.50 | 25.79 | 25.93 | -0.727% | 129,763 | -27.459% | |
| 2025-12-31 | 26.50 | 26.64 | 26.05 | 26.12 | -1.322% | 126,999 | -27.986% | |
| 2025-12-30 | 26.81 | 27.05 | 26.47 | 26.47 | -1.084% | 108,943 | -28.938% | |
| 2025-12-29 | 26.84 | 26.98 | 26.49 | 26.76 | -0.372% | 165,243 | -29.709% | |
| 2025-12-26 | 26.62 | 27.01 | 26.62 | 26.86 | +0.902% | 190,520 | -29.970% | |
| 2025-12-24 | 26.07 | 26.75 | 25.95 | 26.62 | +2.582% | 89,980 | -29.339% | |
| 2025-12-23 | 25.95 | 26.07 | 25.75 | 25.95 | -0.231% | 201,223 | -27.514% | |
| 2025-12-22 | 26.00 | 26.54 | 25.86 | 26.01 | +0.038% | 268,038 | -27.682% | |
| 2025-12-19 | 27.26 | 27.44 | 25.63 | 26.00 | -5.109% | 832,576 | -27.654% | |
| 2025-12-18 | 27.35 | 27.54 | 26.93 | 27.40 | +0.884% | 395,462 | -31.350% | |
| 2025-12-17 | 27.00 | 27.72 | 26.89 | 27.16 | +0.593% | 292,574 | -30.744% | |
| 2025-12-16 | 26.95 | 27.28 | 26.70 | 27.00 | +0.559% | 274,715 | -30.333% | |
| 2025-12-15 | 26.59 | 27.07 | 26.47 | 26.85 | +1.206% | 414,888 | -29.944% | |
| 2025-12-12 | 27.37 | 27.54 | 26.40 | 26.53 | -2.463% | 366,034 | -29.099% | |
| 2025-12-11 | 27.13 | 27.60 | 26.96 | 27.20 | +0.965% | 268,415 | -30.846% | |
| 2025-12-10 | 26.00 | 27.22 | 26.00 | 26.94 | +3.417% | 374,730 | -30.178% | |
| 2025-12-09 | 25.06 | 26.30 | 25.03 | 26.05 | +3.168% | 453,109 | -27.793% | |
| 2025-12-08 | 24.79 | 25.47 | 24.74 | 25.25 | +3.019% | 230,323 | -25.505% | |
| 2025-12-05 | 24.35 | 24.75 | 24.25 | 24.51 | +0.041% | 165,497 | -23.256% | |
| 2025-12-04 | 24.61 | 24.88 | 23.93 | 24.50 | -1.170% | 310,165 | -23.224% | |
| 2025-12-03 | 24.40 | 25.10 | 24.37 | 24.79 | +1.391% | 226,518 | -24.123% | |
| 2025-12-02 | 24.55 | 24.63 | 24.06 | 24.45 | -0.163% | 146,544 | -23.067% | |
| 2025-12-01 | 24.23 | 24.51 | 23.90 | 24.49 | -0.204% | 224,003 | -23.193% | Div $0.255 |
| 2025-11-28 | 24.96 | 25.00 | 24.22 | 24.54 | -1.525% | 160,720 | -23.350% | |
| 2025-11-26 | 25.01 | 25.24 | 24.64 | 24.92 | -1.072% | 409,813 | -24.518% | |
| 2025-11-25 | 24.38 | 25.55 | 24.01 | 25.19 | +4.091% | 348,044 | -25.328% | |
| 2025-11-24 | 24.40 | 24.50 | 23.57 | 24.20 | -1.265% | 546,585 | -22.273% | |
| 2025-11-21 | 24.94 | 25.34 | 24.00 | 24.51 | -0.568% | 409,321 | -23.256% | |
| 2025-11-20 | 25.26 | 25.70 | 24.50 | 24.65 | -0.765% | 291,569 | -23.692% | |
| 2025-11-19 | 24.51 | 25.02 | 24.50 | 24.84 | +1.181% | 229,146 | -24.275% | |
| 2025-11-18 | 24.34 | 24.95 | 24.18 | 24.55 | +0.821% | 500,801 | -23.381% | |
| 2025-11-17 | 25.08 | 25.48 | 24.14 | 24.35 | -3.564% | 477,702 | -22.752% | |
| 2025-11-14 | 25.06 | 25.35 | 24.50 | 25.25 | -1.483% | 497,753 | -25.505% | |
| 2025-11-13 | 24.00 | 26.66 | 23.82 | 25.63 | +8.098% | 758,996 | -26.609% | |
| 2025-11-12 | 23.60 | 23.96 | 23.58 | 23.71 | +0.509% | 244,676 | -20.666% | |
| 2025-11-11 | 23.36 | 23.63 | 23.22 | 23.59 | +0.985% | 224,134 | -20.263% | |
| 2025-11-10 | 23.11 | 23.40 | 22.94 | 23.36 | +1.521% | 186,415 | -19.478% | |
| 2025-11-07 | 23.07 | 23.27 | 22.72 | 23.01 | -1.032% | 594,972 | -18.253% | |
| 2025-11-06 | 23.11 | 23.32 | 22.65 | 23.25 | +0.606% | 507,512 | -19.097% | |
| 2025-11-05 | 23.17 | 23.32 | 23.00 | 23.11 | +0.043% | 119,422 | -18.607% | |
| 2025-11-04 | 23.20 | 23.38 | 23.08 | 23.10 | -1.408% | 203,644 | -18.571% | |
| 2025-11-03 | 23.36 | 23.63 | 22.81 | 23.43 | +0.043% | 186,341 | -19.718% | |
| 2025-10-31 | 22.98 | 23.44 | 22.26 | 23.42 | +1.473% | 344,334 | -19.684% | |
| 2025-10-30 | 22.82 | 23.49 | 22.82 | 23.08 | -0.345% | 272,682 | -18.501% | |
| 2025-10-29 | 23.35 | 23.35 | 22.63 | 23.16 | -0.644% | 296,360 | -18.782% | |
| 2025-10-28 | 23.25 | 23.59 | 23.04 | 23.31 | -0.385% | 216,274 | -19.305% | |
| 2025-10-27 | 23.71 | 23.71 | 23.14 | 23.40 | -0.931% | 234,972 | -19.615% | |
| 2025-10-24 | 24.00 | 24.00 | 23.46 | 23.62 | -0.589% | 127,154 | -20.364% | |
| 2025-10-23 | 23.31 | 23.76 | 23.22 | 23.76 | +2.018% | 156,510 | -20.833% | |
| 2025-10-22 | 23.39 | 23.52 | 22.97 | 23.29 | -0.300% | 168,954 | -19.236% | |
| 2025-10-21 | 23.06 | 23.51 | 23.02 | 23.36 | +0.864% | 156,842 | -19.478% | |
| 2025-10-20 | 23.35 | 23.51 | 23.09 | 23.16 | +0.043% | 82,402 | -18.782% | |
| 2025-10-17 | 23.18 | 23.46 | 23.07 | 23.15 | -0.772% | 140,533 | -18.747% | |
| 2025-10-16 | 23.38 | 23.41 | 23.02 | 23.33 | +0.129% | 137,871 | -19.374% | |
| 2025-10-15 | 22.96 | 23.37 | 22.96 | 23.30 | +2.148% | 135,282 | -19.270% | |
| 2025-10-14 | 22.00 | 22.91 | 21.95 | 22.81 | +3.353% | 198,204 | -17.536% | |
| 2025-10-13 | 22.70 | 22.70 | 22.01 | 22.07 | -1.561% | 295,355 | -14.771% | |
| 2025-10-10 | 22.98 | 23.10 | 22.35 | 22.42 | -2.522% | 300,603 | -16.102% | |
| 2025-10-09 | 23.42 | 23.42 | 22.64 | 23.00 | -0.947% | 239,334 | -18.217% | |
| 2025-10-08 | 23.61 | 23.77 | 23.08 | 23.22 | -1.610% | 216,976 | -18.992% | |
| 2025-10-07 | 24.17 | 24.53 | 23.57 | 23.60 | -2.881% | 164,815 | -20.297% | |
| 2025-10-06 | 24.92 | 25.12 | 24.14 | 24.30 | -1.739% | 241,369 | -22.593% | |
| 2025-10-03 | 25.14 | 25.30 | 24.70 | 24.73 | -0.882% | 275,735 | -23.939% | |
| 2025-10-02 | 24.24 | 26.44 | 24.14 | 24.95 | +3.699% | 732,728 | -24.609% | |
| 2025-10-01 | 24.01 | 24.28 | 23.80 | 24.06 | -0.906% | 105,424 | -21.820% | |
| 2025-09-30 | 23.72 | 24.30 | 23.68 | 24.28 | +1.590% | 100,333 | -22.529% | |
| 2025-09-29 | 24.18 | 24.48 | 23.66 | 23.90 | -0.706% | 131,031 | -21.297% | |
| 2025-09-26 | 24.25 | 24.52 | 23.91 | 24.07 | +0.042% | 160,328 | -21.853% | |
| 2025-09-25 | 24.53 | 24.57 | 23.95 | 24.06 | -2.552% | 166,487 | -21.820% | |
| 2025-09-24 | 24.98 | 25.17 | 24.61 | 24.69 | -1.279% | 129,914 | -23.815% | |
| 2025-09-23 | 25.35 | 25.70 | 24.90 | 25.01 | -1.029% | 170,981 | -24.790% | |
| 2025-09-22 | 25.02 | 25.44 | 24.78 | 25.27 | +0.878% | 193,157 | -25.564% | |
| 2025-09-19 | 25.64 | 25.84 | 24.98 | 25.05 | -3.244% | 531,814 | -24.910% | |
| 2025-09-18 | 25.26 | 26.09 | 25.17 | 25.89 | +3.560% | 208,479 | -27.346% | |
| 2025-09-17 | 25.60 | 26.15 | 24.90 | 25.00 | -2.267% | 202,910 | -24.760% | |
| 2025-09-16 | 25.66 | 25.70 | 25.09 | 25.58 | -0.389% | 152,473 | -26.466% | |
| 2025-09-15 | 24.92 | 25.75 | 24.61 | 25.68 | +3.674% | 201,390 | -26.752% | |
| 2025-09-12 | 25.05 | 25.12 | 24.69 | 24.77 | -1.550% | 84,234 | -24.061% | |
| 2025-09-11 | 24.81 | 25.23 | 24.52 | 25.16 | +1.780% | 165,657 | -25.238% | |
| 2025-09-10 | 24.37 | 24.75 | 24.29 | 24.72 | +1.478% | 210,835 | -23.908% | |
| 2025-09-09 | 24.84 | 24.88 | 24.07 | 24.36 | -2.247% | 298,485 | -22.783% | |
| 2025-09-08 | 24.94 | 25.05 | 24.47 | 24.92 | +0.080% | 178,314 | -24.518% | |
| 2025-09-05 | 25.00 | 25.60 | 24.68 | 24.90 | +0.040% | 156,844 | -24.458% | |
| 2025-09-04 | 24.23 | 24.94 | 24.05 | 24.89 | +2.724% | 140,879 | -24.427% | |
| 2025-09-03 | 23.97 | 24.26 | 23.76 | 24.23 | +0.290% | 166,819 | -22.369% | |
| 2025-09-02 | 24.35 | 24.55 | 23.81 | 24.16 | -1.669% | 197,178 | -22.144% | |
| 2025-08-29 | 24.37 | 24.85 | 24.20 | 24.57 | +1.571% | 203,689 | -23.443% | |
| 2025-08-28 | 24.16 | 24.30 | 23.78 | 24.19 | +1.044% | 307,660 | -22.241% | |
| 2025-08-27 | 24.00 | 24.36 | 23.68 | 23.94 | -1.074% | 146,536 | -21.429% | |
| 2025-08-26 | 24.36 | 24.70 | 23.99 | 24.20 | -1.022% | 179,189 | -22.273% | |
| 2025-08-25 | 24.84 | 24.96 | 24.32 | 24.45 | -2.043% | 129,568 | -23.067% | |
| 2025-08-22 | 23.88 | 25.11 | 23.88 | 24.96 | +5.183% | 199,219 | -24.639% | |
| 2025-08-21 | 23.40 | 23.89 | 23.30 | 23.73 | +0.893% | 195,303 | -20.733% | |
| 2025-08-20 | 23.81 | 23.81 | 23.34 | 23.52 | -1.301% | 176,876 | -20.026% | |
| 2025-08-19 | 23.78 | 24.48 | 23.73 | 23.83 | +0.337% | 155,704 | -21.066% | |
| 2025-08-18 | 23.86 | 24.10 | 23.70 | 23.75 | -0.084% | 123,543 | -20.800% | |
| 2025-08-15 | 24.44 | 24.44 | 23.73 | 23.77 | -1.979% | 174,078 | -20.867% | |
| 2025-08-14 | 24.70 | 25.27 | 24.11 | 24.25 | -4.415% | 209,063 | -22.433% | |
| 2025-08-13 | 24.14 | 25.53 | 24.06 | 25.37 | +5.489% | 236,265 | -25.857% | |
| 2025-08-12 | 23.70 | 24.16 | 23.43 | 24.05 | +2.822% | 185,031 | -21.788% | |
| 2025-08-11 | 23.34 | 23.52 | 22.86 | 23.39 | -0.806% | 191,105 | -19.581% | Div $0.250 |
| 2025-08-08 | 23.80 | 24.51 | 23.28 | 23.58 | -0.632% | 241,726 | -20.229% | |
| 2025-08-07 | 25.35 | 25.90 | 23.27 | 23.73 | -5.533% | 353,968 | -20.733% | |
| 2025-08-06 | 24.50 | 26.50 | 23.35 | 25.12 | +4.362% | 303,896 | -25.119% | |
| 2025-08-05 | 23.30 | 24.22 | 23.17 | 24.07 | +3.929% | 208,342 | -21.853% | |
| 2025-08-04 | 23.22 | 23.61 | 22.99 | 23.16 | +0.521% | 194,080 | -18.782% | |
| 2025-08-01 | 23.21 | 23.47 | 22.80 | 23.04 | -1.916% | 275,755 | -18.359% | |
| 2025-07-31 | 23.27 | 23.64 | 23.22 | 23.49 | +0.171% | 198,520 | -19.923% | |
| 2025-07-30 | 23.98 | 24.23 | 23.28 | 23.45 | -1.760% | 234,364 | -19.787% | |
| 2025-07-29 | 24.10 | 24.23 | 23.66 | 23.87 | -0.666% | 199,379 | -21.198% | |
| 2025-07-28 | 24.66 | 24.66 | 23.99 | 24.03 | -2.594% | 270,229 | -21.723% | |
| 2025-07-25 | 24.91 | 24.91 | 24.39 | 24.67 | -0.404% | 120,677 | -23.754% | |
| 2025-07-24 | 25.49 | 25.50 | 24.71 | 24.77 | -3.318% | 154,681 | -24.061% | |
| 2025-07-23 | 25.37 | 25.74 | 25.30 | 25.62 | +2.398% | 178,957 | -26.581% | |
| 2025-07-22 | 24.62 | 25.43 | 24.62 | 25.02 | +1.542% | 184,063 | -24.820% | |
| 2025-07-21 | 25.22 | 25.57 | 24.60 | 24.64 | -1.401% | 133,532 | -23.661% | |
| 2025-07-18 | 25.80 | 25.80 | 24.77 | 24.99 | -2.192% | 165,860 | -24.730% | |
| 2025-07-17 | 25.00 | 25.77 | 24.77 | 25.55 | +2.405% | 175,967 | -26.380% | |
| 2025-07-16 | 24.81 | 25.00 | 24.21 | 24.95 | +1.423% | 166,473 | -24.609% | |
| 2025-07-15 | 25.25 | 25.43 | 24.52 | 24.60 | -2.070% | 233,875 | -23.537% | |
| 2025-07-14 | 25.27 | 25.27 | 24.52 | 25.12 | -1.141% | 151,264 | -25.119% | |
| 2025-07-11 | 25.66 | 25.85 | 24.99 | 25.41 | -1.740% | 156,778 | -25.974% | |
| 2025-07-10 | 24.88 | 25.90 | 24.88 | 25.86 | +4.064% | 242,568 | -27.262% | |
| 2025-07-09 | 24.88 | 24.89 | 24.50 | 24.85 | +0.934% | 143,936 | -24.306% | |
| 2025-07-08 | 24.23 | 24.98 | 24.21 | 24.62 | +1.610% | 128,325 | -23.599% | |
| 2025-07-07 | 25.21 | 25.46 | 24.17 | 24.23 | -4.756% | 192,876 | -22.369% | |
| 2025-07-03 | 25.85 | 25.85 | 25.13 | 25.44 | -0.664% | 142,779 | -26.061% | |
| 2025-07-02 | 24.68 | 25.62 | 24.57 | 25.61 | +4.148% | 213,345 | -26.552% | |
| 2025-07-01 | 23.71 | 25.20 | 23.58 | 24.59 | +2.844% | 209,279 | -23.505% | |
| 2025-06-30 | 24.36 | 24.36 | 23.52 | 23.91 | -1.847% | 242,297 | -21.330% | |
| 2025-06-27 | 23.86 | 24.59 | 23.80 | 24.36 | +2.525% | 480,973 | -22.783% | |
| 2025-06-26 | 21.90 | 23.82 | 21.83 | 23.76 | +8.841% | 319,530 | -20.833% | |
| 2025-06-25 | 21.65 | 22.42 | 21.19 | 21.83 | +0.831% | 197,350 | -13.834% | |
| 2025-06-24 | 21.50 | 21.81 | 21.27 | 21.65 | +1.263% | 178,801 | -13.118% | |
| 2025-06-23 | 20.99 | 21.44 | 20.74 | 21.38 | +1.664% | 197,695 | -12.021% | |
| 2025-06-20 | 21.53 | 21.53 | 20.98 | 21.03 | -1.221% | 307,279 | -10.556% | |
| 2025-06-18 | 21.08 | 21.74 | 21.00 | 21.29 | +0.853% | 190,234 | -11.649% | |
| 2025-06-17 | 21.75 | 21.86 | 21.08 | 21.11 | -4.089% | 182,991 | -10.895% | |
| 2025-06-16 | 21.97 | 22.47 | 21.97 | 22.01 | +0.732% | 241,174 | -14.539% | |
| 2025-06-13 | 22.15 | 22.36 | 21.80 | 21.85 | -3.276% | 145,499 | -13.913% | |
| 2025-06-12 | 22.45 | 22.80 | 22.30 | 22.59 | -0.353% | 136,459 | -16.733% | |
| 2025-06-11 | 23.18 | 23.38 | 22.57 | 22.67 | -1.606% | 176,556 | -17.027% | |
| 2025-06-10 | 22.98 | 23.25 | 22.85 | 23.04 | +1.008% | 162,022 | -18.359% | |
| 2025-06-09 | 22.37 | 23.03 | 22.16 | 22.81 | +3.166% | 215,871 | -17.536% | |
| 2025-06-06 | 22.41 | 22.80 | 22.02 | 22.11 | -0.226% | 229,944 | -14.925% | |
| 2025-06-05 | 22.50 | 22.81 | 22.05 | 22.16 | -1.423% | 238,836 | -15.117% | |
| 2025-06-04 | 22.13 | 22.61 | 22.13 | 22.48 | +1.490% | 227,004 | -16.326% | |
| 2025-06-03 | 21.24 | 22.20 | 21.07 | 22.15 | +4.186% | 228,736 | -15.079% | |
| 2025-06-02 | 21.43 | 21.63 | 20.73 | 21.26 | -0.886% | 240,898 | -11.524% | |
| 2025-05-30 | 21.64 | 22.00 | 21.43 | 21.45 | -2.189% | 423,781 | -12.308% | |
| 2025-05-29 | 22.00 | 22.50 | 21.60 | 21.93 | +0.183% | 266,123 | -14.227% | |
| 2025-05-28 | 21.85 | 22.17 | 21.57 | 21.89 | +0.690% | 246,146 | -14.070% | |
| 2025-05-27 | 21.26 | 22.22 | 21.08 | 21.74 | +4.269% | 306,226 | -13.477% | |
| 2025-05-23 | 20.36 | 20.91 | 20.14 | 20.85 | +0.240% | 201,589 | -9.784% | |
| 2025-05-22 | 20.09 | 20.80 | 19.98 | 20.80 | +3.072% | 234,781 | -9.567% | |
| 2025-05-21 | 20.42 | 20.70 | 19.87 | 20.18 | -2.512% | 224,947 | -6.789% | |
| 2025-05-20 | 20.58 | 20.83 | 20.53 | 20.70 | +0.048% | 160,370 | -9.130% | |
| 2025-05-19 | 20.62 | 20.82 | 20.47 | 20.69 | -1.147% | 171,133 | -9.087% | |
| 2025-05-16 | 20.69 | 21.06 | 20.51 | 20.93 | +1.209% | 217,723 | -10.129% | |
| 2025-05-15 | 20.33 | 20.89 | 20.07 | 20.68 | +1.174% | 196,723 | -9.043% | |
| 2025-05-14 | 21.04 | 21.25 | 20.42 | 20.44 | -3.676% | 251,305 | -7.975% | |
| 2025-05-13 | 21.06 | 21.48 | 20.85 | 21.22 | +1.921% | 237,310 | -11.357% | |
| 2025-05-12 | 21.09 | 21.54 | 20.50 | 20.82 | +2.009% | 460,026 | -9.654% | Div $0.250 |
| 2025-05-09 | 19.95 | 20.49 | 19.89 | 20.41 | +2.873% | 287,374 | -7.839% | |
| 2025-05-08 | 19.38 | 20.16 | 19.33 | 19.84 | +3.874% | 285,401 | -5.192% | |
| 2025-05-07 | 18.95 | 19.40 | 18.80 | 19.10 | +1.596% | 310,778 | -1.518% | |
| 2025-05-06 | 18.79 | 19.09 | 18.61 | 18.80 | -0.792% | 295,458 | +0.053% | |
| 2025-05-05 | 19.50 | 19.72 | 18.90 | 18.95 | -4.390% | 421,183 | -0.739% | |
| 2025-05-02 | 20.24 | 20.68 | 19.40 | 19.82 | 0.000% | 478,286 | -5.096% | |
| 2025-05-01 | 19.10 | 21.20 | 18.79 | 19.82 | -3.081% | 520,468 | -5.096% | |
| 2025-04-30 | 21.33 | 21.33 | 20.34 | 20.45 | -4.795% | 553,297 | -8.020% | |
| 2025-04-29 | 20.82 | 21.68 | 20.78 | 21.48 | +3.868% | 226,780 | -12.430% | |
| 2025-04-28 | 20.50 | 20.82 | 20.43 | 20.68 | +0.682% | 178,027 | -9.043% | |
| 2025-04-25 | 20.40 | 20.57 | 19.93 | 20.54 | +0.244% | 181,015 | -8.423% | |
| 2025-04-24 | 19.87 | 20.55 | 19.80 | 20.49 | 0.000% | 170,478 | -8.199% |