MKTW
MarketWise, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 9:32:42 AM EDT
19.85USD-1.293%(-0.26)2,975
MKTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.85 | 19.85 | 19.85 | 19.85 | -1.293% | 2,975 | 0.000% | |
| 2026-10-02 | 20.00 | 20.14 | 19.60 | 20.11 | +1.284% | 18,002 | -1.293% | |
| 2026-10-01 | 20.05 | 20.11 | 19.68 | 19.86 | +0.328% | 14,823 | -0.025% | |
| 2026-09-30 | 20.38 | 20.51 | 19.66 | 19.79 | -0.901% | 22,042 | +0.303% | |
| 2026-09-29 | 19.48 | 20.33 | 19.43 | 19.97 | +0.910% | 22,121 | -0.601% | |
| 2026-09-28 | 20.27 | 20.64 | 19.79 | 19.79 | -2.704% | 16,554 | +0.303% | |
| 2026-09-25 | 19.14 | 20.34 | 19.14 | 20.34 | +6.214% | 17,393 | -2.409% | |
| 2026-09-24 | 18.39 | 19.75 | 18.39 | 19.15 | +2.133% | 23,701 | +3.655% | |
| 2026-09-23 | 18.21 | 18.81 | 18.19 | 18.75 | +2.965% | 14,405 | +5.867% | |
| 2026-09-22 | 17.52 | 18.49 | 17.52 | 18.21 | +3.938% | 28,092 | +9.006% | |
| 2026-09-21 | 18.24 | 18.55 | 17.52 | 17.52 | -4.053% | 15,773 | +13.299% | |
| 2026-09-18 | 17.80 | 18.27 | 17.55 | 18.26 | +2.642% | 23,786 | +8.708% | |
| 2026-09-17 | 17.83 | 18.39 | 17.72 | 17.79 | +0.452% | 12,995 | +11.580% | |
| 2026-09-16 | 18.19 | 18.25 | 17.56 | 17.71 | -2.746% | 17,472 | +12.084% | |
| 2026-09-15 | 17.99 | 18.28 | 17.87 | 18.21 | +0.831% | 8,802 | +9.006% | |
| 2026-09-14 | 18.27 | 18.48 | 18.06 | 18.06 | -1.794% | 10,502 | +9.911% | |
| 2026-09-11 | 18.00 | 18.55 | 18.00 | 18.39 | +2.167% | 23,767 | +7.939% | |
| 2026-09-10 | 18.16 | 18.66 | 18.00 | 18.00 | -1.478% | 14,621 | +10.278% | |
| 2026-09-09 | 18.18 | 18.59 | 17.91 | 18.27 | +0.550% | 19,295 | +8.648% | |
| 2026-09-08 | 18.67 | 18.67 | 18.17 | 18.17 | -2.521% | 5,332 | +9.246% | |
| 2026-09-04 | 17.99 | 18.84 | 17.99 | 18.64 | +2.587% | 159,655 | +6.491% | |
| 2026-09-03 | 17.83 | 18.68 | 17.75 | 18.17 | +1.793% | 137,006 | +9.246% | |
| 2026-09-02 | 17.60 | 18.10 | 17.55 | 17.85 | +1.133% | 10,766 | +11.204% | |
| 2026-09-01 | 18.08 | 18.08 | 17.60 | 17.65 | -1.944% | 8,643 | +12.465% | |
| 2026-08-31 | 17.95 | 18.81 | 17.95 | 18.00 | -0.028% | 13,038 | +10.278% | |
| 2026-08-28 | 17.82 | 18.32 | 17.82 | 18.00 | +1.038% | 3,538 | +10.247% | |
| 2026-08-27 | 17.72 | 17.86 | 17.65 | 17.82 | +0.621% | 6,301 | +11.392% | |
| 2026-08-26 | 18.05 | 18.05 | 17.69 | 17.71 | -4.167% | 6,480 | +12.084% | |
| 2026-08-25 | 18.50 | 18.50 | 18.01 | 18.48 | +0.984% | 13,150 | +7.413% | |
| 2026-08-24 | 18.15 | 18.64 | 18.15 | 18.30 | +1.049% | 9,367 | +8.470% | |
| 2026-08-21 | 18.32 | 18.94 | 18.11 | 18.11 | -0.495% | 7,271 | +9.608% | |
| 2026-08-20 | 18.67 | 18.80 | 18.20 | 18.20 | -3.243% | 9,325 | +9.066% | |
| 2026-08-19 | 19.32 | 19.32 | 18.62 | 18.81 | -3.439% | 21,118 | +5.529% | Div $0.450 |
| 2026-08-18 | 19.50 | 19.92 | 19.48 | 19.48 | +0.103% | 11,887 | +1.899% | |
| 2026-08-17 | 19.39 | 19.61 | 19.07 | 19.46 | +0.361% | 9,684 | +2.004% | |
| 2026-08-14 | 19.50 | 19.61 | 19.21 | 19.39 | +1.892% | 6,850 | +2.372% | |
| 2026-08-13 | 19.54 | 19.65 | 19.00 | 19.03 | -4.179% | 14,815 | +4.309% | |
| 2026-08-12 | 19.08 | 19.89 | 19.08 | 19.86 | +5.079% | 23,843 | -0.050% | |
| 2026-08-11 | 19.35 | 19.97 | 18.70 | 18.90 | -4.545% | 11,511 | +5.026% | |
| 2026-08-10 | 20.09 | 20.45 | 19.43 | 19.80 | -2.222% | 11,165 | +0.253% | |
| 2026-08-07 | 20.63 | 20.63 | 19.19 | 20.25 | -5.108% | 38,010 | -1.975% | |
| 2026-08-06 | 22.11 | 22.11 | 19.85 | 21.34 | +0.994% | 5,560 | -6.982% | |
| 2026-08-05 | 20.86 | 21.25 | 20.07 | 21.13 | -0.330% | 12,395 | -6.058% | |
| 2026-08-04 | 19.82 | 22.83 | 19.82 | 21.20 | +5.368% | 42,389 | -6.368% | |
| 2026-08-03 | 19.70 | 20.50 | 19.67 | 20.12 | +2.132% | 14,107 | -1.342% | |
| 2026-07-31 | 19.92 | 20.19 | 19.70 | 19.70 | -1.154% | 5,298 | +0.761% | |
| 2026-07-30 | 20.25 | 20.48 | 19.65 | 19.93 | -2.686% | 5,349 | -0.401% | |
| 2026-07-29 | 20.23 | 20.48 | 20.15 | 20.48 | -0.049% | 2,611 | -3.076% | |
| 2026-07-28 | 20.61 | 20.61 | 20.32 | 20.49 | +0.441% | 3,862 | -3.123% | |
| 2026-07-27 | 20.10 | 20.65 | 19.99 | 20.40 | +2.307% | 8,101 | -2.696% | |
| 2026-07-24 | 19.91 | 19.94 | 19.90 | 19.94 | +1.373% | 4,500 | -0.451% | |
| 2026-07-23 | 20.23 | 20.23 | 19.67 | 19.67 | -2.720% | 8,033 | +0.915% | |
| 2026-07-22 | 19.55 | 20.51 | 19.55 | 20.22 | +2.796% | 9,227 | -1.830% | |
| 2026-07-21 | 20.00 | 20.00 | 19.21 | 19.67 | -1.895% | 10,639 | +0.915% | |
| 2026-07-20 | 20.17 | 20.77 | 20.00 | 20.05 | -0.298% | 3,460 | -0.998% | |
| 2026-07-17 | 20.61 | 20.90 | 20.11 | 20.11 | -2.897% | 4,519 | -1.293% | |
| 2026-07-16 | 20.74 | 20.79 | 19.54 | 20.71 | -0.433% | 4,520 | -4.153% | |
| 2026-07-15 | 21.36 | 21.36 | 20.48 | 20.80 | -0.168% | 11,702 | -4.567% | |
| 2026-07-14 | 20.48 | 21.15 | 20.48 | 20.84 | +1.092% | 11,797 | -4.728% | |
| 2026-07-13 | 20.22 | 21.39 | 20.02 | 20.61 | +2.232% | 24,287 | -3.688% | |
| 2026-07-10 | 20.27 | 20.50 | 19.50 | 20.16 | +2.491% | 22,052 | -1.538% | |
| 2026-07-09 | 19.14 | 20.43 | 19.14 | 19.67 | +3.038% | 39,045 | +0.915% | |
| 2026-07-08 | 19.06 | 19.44 | 18.80 | 19.09 | +0.872% | 21,150 | +3.981% | |
| 2026-07-07 | 18.45 | 19.00 | 17.60 | 18.93 | +1.366% | 7,964 | +4.888% | |
| 2026-07-06 | 18.35 | 18.94 | 18.35 | 18.67 | -1.007% | 4,236 | +6.320% | |
| 2026-07-02 | 19.14 | 19.14 | 18.44 | 18.86 | -1.463% | 16,125 | +5.249% | |
| 2026-07-01 | 18.15 | 19.14 | 18.01 | 19.14 | +7.287% | 19,553 | +3.710% | |
| 2026-06-30 | 17.65 | 17.86 | 17.50 | 17.84 | +1.306% | 13,887 | +11.267% | |
| 2026-06-29 | 16.94 | 17.65 | 16.94 | 17.61 | +3.833% | 15,930 | +12.720% | |
| 2026-06-26 | 16.89 | 17.26 | 16.48 | 16.96 | -0.469% | 76,153 | +17.040% | |
| 2026-06-25 | 17.39 | 17.40 | 16.70 | 17.04 | -0.930% | 18,271 | +16.491% | |
| 2026-06-24 | 16.83 | 17.30 | 16.63 | 17.20 | +2.871% | 17,977 | +15.407% | |
| 2026-06-23 | 16.37 | 16.73 | 16.28 | 16.72 | +2.514% | 8,085 | +18.720% | |
| 2026-06-22 | 16.52 | 16.52 | 16.25 | 16.31 | -2.598% | 15,916 | +21.704% | |
| 2026-06-18 | 16.80 | 17.00 | 16.35 | 16.75 | +0.390% | 17,183 | +18.543% | |
| 2026-06-17 | 16.75 | 16.92 | 16.35 | 16.68 | -1.243% | 7,940 | +19.005% | |
| 2026-06-16 | 17.02 | 17.02 | 16.75 | 16.89 | -0.295% | 6,677 | +17.525% | |
| 2026-06-15 | 17.13 | 17.20 | 16.64 | 16.94 | +0.237% | 10,978 | +17.178% | |
| 2026-06-12 | 17.02 | 17.35 | 16.90 | 16.90 | -0.705% | 13,585 | +17.456% | |
| 2026-06-11 | 17.26 | 17.75 | 16.85 | 17.02 | -0.410% | 13,408 | +16.627% | |
| 2026-06-10 | 17.13 | 17.90 | 17.05 | 17.09 | -0.117% | 13,370 | +16.150% | |
| 2026-06-09 | 16.96 | 17.33 | 16.87 | 17.11 | +2.088% | 31,092 | +16.014% | |
| 2026-06-08 | 16.72 | 16.89 | 16.33 | 16.76 | +1.545% | 11,406 | +18.437% | |
| 2026-06-05 | 16.62 | 16.63 | 16.25 | 16.50 | -0.632% | 14,246 | +20.267% | |
| 2026-06-04 | 17.00 | 17.00 | 16.60 | 16.61 | +0.484% | 6,120 | +19.506% | |
| 2026-06-03 | 17.48 | 17.48 | 16.50 | 16.53 | -3.531% | 18,093 | +20.085% | |
| 2026-06-02 | 17.68 | 17.68 | 16.90 | 17.14 | -0.667% | 14,331 | +15.845% | |
| 2026-06-01 | 17.18 | 17.55 | 17.05 | 17.25 | +0.058% | 21,723 | +15.072% | |
| 2026-05-29 | 17.22 | 17.96 | 17.15 | 17.24 | -0.289% | 13,713 | +15.139% | |
| 2026-05-28 | 17.61 | 17.61 | 17.09 | 17.29 | -1.594% | 13,503 | +14.806% | |
| 2026-05-27 | 17.31 | 17.57 | 17.16 | 17.57 | +2.003% | 7,816 | +12.977% | |
| 2026-05-26 | 18.16 | 18.16 | 17.08 | 17.23 | -4.252% | 23,821 | +15.239% | |
| 2026-05-22 | 17.87 | 17.99 | 17.35 | 17.99 | +1.753% | 20,879 | +10.339% | |
| 2026-05-21 | 17.61 | 18.05 | 17.47 | 17.68 | +1.260% | 13,938 | +12.274% | |
| 2026-05-20 | 16.51 | 17.51 | 16.51 | 17.46 | +6.659% | 38,800 | +13.688% | |
| 2026-05-19 | 16.50 | 16.89 | 16.26 | 16.37 | -1.386% | 11,881 | +21.258% | |
| 2026-05-18 | 16.77 | 17.01 | 16.26 | 16.60 | -1.014% | 36,241 | +19.578% | |
| 2026-05-15 | 17.11 | 17.11 | 16.64 | 16.77 | -2.895% | 18,324 | +18.366% | Div $0.450 |
| 2026-05-14 | 18.20 | 19.16 | 17.27 | 17.27 | -5.214% | 115,274 | +14.939% | |
| 2026-05-13 | 18.92 | 18.92 | 17.86 | 18.22 | +0.886% | 21,985 | +8.946% | |
| 2026-05-12 | 18.64 | 18.85 | 17.91 | 18.06 | -3.112% | 25,726 | +9.911% | |
| 2026-05-11 | 20.36 | 20.68 | 18.11 | 18.64 | -9.865% | 70,945 | +6.491% | |
| 2026-05-08 | 16.65 | 21.42 | 16.65 | 20.68 | +24.354% | 78,375 | -4.014% | |
| 2026-05-07 | 16.61 | 17.14 | 16.26 | 16.63 | -0.805% | 27,818 | +19.363% | |
| 2026-05-06 | 17.29 | 17.29 | 16.53 | 16.77 | -3.705% | 15,848 | +18.401% | |
| 2026-05-05 | 16.91 | 17.54 | 16.91 | 17.41 | +3.878% | 7,596 | +14.015% | |
| 2026-05-04 | 17.39 | 17.61 | 16.59 | 16.76 | -4.174% | 31,209 | +18.437% | |
| 2026-05-01 | 17.03 | 17.74 | 17.01 | 17.49 | +3.983% | 17,736 | +13.493% | |
| 2026-04-30 | 17.42 | 17.66 | 16.82 | 16.82 | -4.703% | 13,081 | +18.014% | |
| 2026-04-29 | 17.50 | 17.73 | 17.41 | 17.65 | +1.320% | 9,346 | +12.465% | |
| 2026-04-28 | 17.12 | 17.59 | 17.10 | 17.42 | +1.279% | 12,899 | +13.949% | |
| 2026-04-27 | 17.23 | 17.91 | 16.86 | 17.20 | -1.770% | 34,986 | +15.407% | |
| 2026-04-24 | 16.98 | 17.75 | 16.61 | 17.51 | +2.758% | 28,967 | +13.364% | |
| 2026-04-23 | 17.26 | 17.41 | 16.25 | 17.04 | -2.350% | 85,266 | +16.491% | |
| 2026-04-22 | 17.39 | 17.76 | 17.25 | 17.45 | +1.898% | 17,675 | +13.754% | |
| 2026-04-21 | 17.24 | 17.77 | 17.02 | 17.13 | +0.558% | 33,286 | +15.912% | |
| 2026-04-20 | 17.00 | 17.38 | 16.62 | 17.03 | +0.176% | 45,668 | +16.559% | |
| 2026-04-17 | 17.00 | 17.65 | 16.68 | 17.00 | +1.311% | 29,661 | +16.765% | |
| 2026-04-16 | 16.53 | 17.00 | 16.37 | 16.78 | +2.192% | 18,627 | +18.296% | |
| 2026-04-15 | 16.24 | 16.99 | 16.23 | 16.42 | +0.984% | 64,266 | +20.889% | |
| 2026-04-14 | 16.97 | 17.30 | 16.26 | 16.26 | -1.395% | 24,902 | +22.079% | |
| 2026-04-13 | 16.16 | 17.03 | 16.16 | 16.49 | +1.602% | 20,286 | +20.376% | |
| 2026-04-10 | 17.59 | 17.84 | 16.06 | 16.23 | -8.253% | 32,324 | +22.304% | |
| 2026-04-09 | 17.32 | 17.99 | 17.32 | 17.69 | +1.696% | 9,712 | +12.210% | |
| 2026-04-08 | 18.13 | 18.13 | 17.31 | 17.39 | -4.160% | 20,081 | +14.113% | |
| 2026-04-07 | 18.41 | 18.59 | 18.15 | 18.15 | -2.104% | 8,134 | +9.366% | |
| 2026-04-06 | 18.97 | 19.00 | 18.54 | 18.54 | -1.853% | 20,712 | +7.066% | |
| 2026-04-02 | 18.70 | 19.18 | 18.48 | 18.89 | +0.639% | 24,259 | +5.082% | |
| 2026-04-01 | 18.81 | 19.64 | 18.70 | 18.77 | +0.267% | 20,803 | +5.754% | |
| 2026-03-31 | 19.38 | 19.67 | 18.54 | 18.72 | -3.704% | 21,939 | +6.036% | |
| 2026-03-30 | 19.40 | 20.73 | 19.06 | 19.44 | +1.620% | 53,555 | +2.109% | |
| 2026-03-27 | 18.50 | 20.08 | 18.25 | 19.13 | +2.409% | 35,790 | +3.764% | |
| 2026-03-26 | 17.91 | 19.30 | 17.86 | 18.68 | +5.299% | 54,473 | +6.263% | |
| 2026-03-25 | 16.22 | 18.30 | 16.20 | 17.74 | +9.371% | 41,088 | +11.894% | |
| 2026-03-24 | 15.09 | 16.34 | 15.00 | 16.22 | +11.631% | 33,883 | +22.380% | |
| 2026-03-23 | 15.41 | 15.44 | 14.21 | 14.53 | -5.955% | 24,708 | +36.614% | |
| 2026-03-20 | 14.67 | 16.01 | 14.15 | 15.45 | +4.392% | 84,919 | +28.479% | |
| 2026-03-19 | 13.72 | 14.88 | 13.49 | 14.80 | +8.266% | 50,434 | +34.122% | |
| 2026-03-18 | 13.89 | 14.50 | 13.57 | 13.67 | -7.196% | 34,013 | +45.208% | Div $0.450 |
| 2026-03-17 | 14.27 | 15.70 | 14.27 | 14.73 | +2.292% | 39,229 | +34.759% | |
| 2026-03-16 | 14.25 | 14.74 | 14.25 | 14.40 | +1.767% | 7,474 | +37.847% | |
| 2026-03-13 | 14.36 | 14.54 | 14.06 | 14.15 | -2.414% | 8,891 | +40.283% | |
| 2026-03-12 | 14.69 | 14.79 | 14.35 | 14.50 | -2.750% | 13,935 | +36.897% | |
| 2026-03-11 | 14.96 | 14.99 | 14.63 | 14.91 | -0.334% | 20,048 | +33.132% | |
| 2026-03-10 | 15.53 | 15.61 | 14.96 | 14.96 | -5.556% | 24,152 | +32.687% | |
| 2026-03-09 | 15.27 | 15.86 | 14.75 | 15.84 | +6.739% | 36,972 | +25.316% | |
| 2026-03-06 | 15.33 | 16.31 | 14.51 | 14.84 | +1.366% | 32,303 | +33.760% | |
| 2026-03-05 | 14.74 | 15.48 | 14.31 | 14.64 | -2.008% | 12,942 | +35.587% | |
| 2026-03-04 | 14.02 | 14.94 | 14.02 | 14.94 | +7.948% | 9,177 | +32.865% | |
| 2026-03-03 | 13.72 | 14.44 | 13.65 | 13.84 | +1.392% | 9,746 | +43.425% | |
| 2026-03-02 | 13.80 | 13.91 | 13.50 | 13.65 | -2.639% | 7,831 | +45.421% | |
| 2026-02-27 | 14.94 | 14.94 | 14.02 | 14.02 | -4.104% | 5,786 | +41.583% | |
| 2026-02-26 | 14.26 | 14.88 | 14.20 | 14.62 | +2.525% | 7,086 | +35.773% | |
| 2026-02-25 | 13.91 | 14.47 | 13.91 | 14.26 | +2.886% | 6,256 | +39.201% | |
| 2026-02-24 | 13.78 | 14.11 | 13.78 | 13.86 | +0.435% | 3,125 | +43.218% | |
| 2026-02-23 | 14.43 | 14.43 | 13.79 | 13.80 | -5.609% | 9,878 | +43.841% | |
| 2026-02-20 | 14.32 | 15.06 | 14.32 | 14.62 | +1.457% | 3,751 | +35.773% | |
| 2026-02-19 | 14.85 | 14.85 | 14.35 | 14.41 | 0.000% | 7,613 | +37.752% | |
| 2026-02-18 | 14.50 | 14.64 | 14.41 | 14.41 | +0.069% | 7,954 | +37.752% | |
| 2026-02-17 | 14.25 | 14.55 | 14.25 | 14.40 | +0.629% | 4,901 | +37.847% | |
| 2026-02-13 | 15.42 | 15.42 | 13.92 | 14.31 | -6.897% | 36,717 | +38.714% | |
| 2026-02-12 | 15.31 | 15.44 | 14.77 | 15.37 | -0.518% | 18,445 | +29.148% | |
| 2026-02-11 | 15.40 | 15.79 | 15.39 | 15.45 | -0.515% | 7,325 | +28.479% | |
| 2026-02-10 | 14.92 | 15.66 | 14.92 | 15.53 | +3.533% | 9,194 | +27.817% | |
| 2026-02-09 | 15.10 | 15.55 | 14.95 | 15.00 | -1.055% | 8,580 | +32.333% | |
| 2026-02-06 | 15.16 | 15.86 | 14.83 | 15.16 | +0.265% | 24,094 | +30.937% | |
| 2026-02-05 | 15.78 | 15.86 | 15.12 | 15.12 | -3.694% | 20,757 | +31.283% | |
| 2026-02-04 | 15.68 | 16.16 | 15.42 | 15.70 | +1.225% | 5,982 | +26.433% | |
| 2026-02-03 | 16.68 | 16.81 | 15.51 | 15.51 | -6.538% | 16,795 | +27.982% | |
| 2026-02-02 | 16.65 | 16.96 | 16.59 | 16.59 | +0.272% | 8,170 | +19.614% | |
| 2026-01-30 | 16.62 | 16.72 | 16.43 | 16.55 | -0.121% | 7,520 | +19.940% | |
| 2026-01-29 | 16.42 | 16.57 | 16.32 | 16.57 | +0.791% | 4,072 | +19.795% | |
| 2026-01-28 | 16.46 | 16.57 | 16.39 | 16.44 | -0.544% | 8,945 | +20.742% | |
| 2026-01-27 | 16.69 | 16.75 | 16.37 | 16.53 | -0.601% | 8,758 | +20.085% | |
| 2026-01-26 | 17.00 | 17.00 | 16.47 | 16.63 | -2.635% | 8,765 | +19.363% | |
| 2026-01-23 | 17.20 | 17.20 | 16.96 | 17.08 | -0.524% | 5,241 | +16.218% | |
| 2026-01-22 | 16.77 | 17.20 | 16.44 | 17.17 | +6.978% | 25,132 | +15.609% | |
| 2026-01-21 | 15.78 | 16.05 | 15.63 | 16.05 | +2.164% | 6,649 | +23.676% | |
| 2026-01-20 | 16.09 | 16.09 | 15.46 | 15.71 | -2.905% | 6,581 | +26.353% | |
| 2026-01-16 | 15.74 | 16.28 | 15.40 | 16.18 | +2.340% | 11,767 | +22.682% | |
| 2026-01-15 | 15.88 | 16.03 | 15.47 | 15.81 | -1.187% | 5,118 | +25.553% | |
| 2026-01-14 | 15.47 | 16.00 | 15.47 | 16.00 | +3.026% | 5,738 | +24.063% | |
| 2026-01-13 | 15.28 | 15.68 | 15.28 | 15.53 | -1.020% | 9,579 | +27.817% | |
| 2026-01-12 | 15.19 | 15.95 | 14.95 | 15.69 | +3.907% | 10,238 | +26.514% | |
| 2026-01-09 | 14.60 | 15.17 | 14.60 | 15.10 | +2.547% | 3,951 | +31.457% | |
| 2026-01-08 | 14.65 | 14.99 | 14.65 | 14.72 | -0.875% | 2,965 | +34.805% | |
| 2026-01-07 | 14.99 | 15.02 | 14.86 | 14.86 | -0.901% | 3,887 | +33.625% | |
| 2026-01-06 | 15.25 | 15.45 | 14.99 | 14.99 | -1.834% | 2,703 | +32.422% | |
| 2026-01-05 | 15.05 | 15.61 | 15.00 | 15.27 | +1.462% | 11,243 | +29.993% | |
| 2026-01-02 | 14.75 | 15.11 | 14.17 | 15.05 | +0.200% | 7,716 | +31.894% | |
| 2025-12-31 | 15.04 | 15.25 | 14.65 | 15.02 | -0.067% | 18,008 | +32.157% | |
| 2025-12-30 | 14.76 | 15.27 | 14.76 | 15.03 | +1.760% | 5,902 | +32.069% | |
| 2025-12-29 | 14.00 | 15.00 | 14.00 | 14.77 | +4.014% | 32,219 | +34.394% | |
| 2025-12-26 | 14.10 | 14.55 | 14.00 | 14.20 | 0.000% | 51,722 | +39.789% | |
| 2025-12-24 | 14.17 | 14.50 | 14.01 | 14.20 | -0.070% | 34,123 | +39.789% | |
| 2025-12-23 | 14.33 | 15.13 | 14.19 | 14.21 | -0.768% | 11,978 | +39.690% | |
| 2025-12-22 | 15.43 | 15.43 | 14.20 | 14.32 | -5.975% | 15,428 | +38.617% | |
| 2025-12-19 | 15.87 | 15.97 | 15.23 | 15.23 | -4.033% | 15,253 | +30.335% | |
| 2025-12-18 | 16.10 | 16.10 | 15.85 | 15.87 | -0.750% | 4,154 | +25.079% | |
| 2025-12-17 | 15.98 | 15.99 | 15.90 | 15.99 | -0.745% | 3,442 | +24.140% | |
| 2025-12-16 | 16.07 | 16.13 | 15.96 | 16.11 | +0.687% | 4,552 | +23.215% | |
| 2025-12-15 | 16.65 | 16.65 | 16.00 | 16.00 | -0.125% | 11,182 | +24.063% | |
| 2025-12-12 | 16.50 | 16.50 | 16.02 | 16.02 | -0.928% | 5,878 | +23.908% | |
| 2025-12-11 | 16.15 | 16.44 | 16.02 | 16.17 | -0.370% | 8,666 | +22.758% | |
| 2025-12-10 | 16.25 | 16.44 | 16.18 | 16.23 | -1.337% | 8,257 | +22.304% | |
| 2025-12-09 | 16.16 | 16.66 | 16.16 | 16.45 | +1.543% | 3,001 | +20.669% | |
| 2025-12-08 | 16.24 | 16.24 | 16.02 | 16.20 | +1.124% | 6,030 | +22.531% | |
| 2025-12-05 | 16.20 | 16.66 | 16.02 | 16.02 | -1.233% | 11,653 | +23.908% | |
| 2025-12-04 | 16.22 | 16.22 | 16.22 | 16.22 | -1.935% | 957 | +22.380% | |
| 2025-12-03 | 16.50 | 16.54 | 16.20 | 16.54 | +0.915% | 10,809 | +20.012% | |
| 2025-12-02 | 16.36 | 16.98 | 16.36 | 16.39 | -0.546% | 3,926 | +21.110% | |
| 2025-12-01 | 16.15 | 16.83 | 16.15 | 16.48 | +1.353% | 23,084 | +20.449% | |
| 2025-11-28 | 16.30 | 16.30 | 16.16 | 16.26 | +1.562% | 2,605 | +22.079% | |
| 2025-11-26 | 16.25 | 16.25 | 15.85 | 16.01 | -0.497% | 7,804 | +23.985% | |
| 2025-11-25 | 15.96 | 16.12 | 15.95 | 16.09 | +0.312% | 10,897 | +23.369% | |
| 2025-11-24 | 16.17 | 16.17 | 15.77 | 16.04 | -2.729% | 17,703 | +23.753% | |
| 2025-11-21 | 16.00 | 16.50 | 15.98 | 16.49 | +3.062% | 10,835 | +20.376% | |
| 2025-11-20 | 16.12 | 16.32 | 15.85 | 16.00 | +1.138% | 4,529 | +24.063% | |
| 2025-11-19 | 16.00 | 16.20 | 15.82 | 15.82 | -1.983% | 3,607 | +25.474% | |
| 2025-11-18 | 16.06 | 16.54 | 16.00 | 16.14 | -0.124% | 7,328 | +22.986% | |
| 2025-11-17 | 16.18 | 16.25 | 16.06 | 16.16 | 0.000% | 9,058 | +22.834% | |
| 2025-11-14 | 16.50 | 16.51 | 16.16 | 16.16 | -4.265% | 6,373 | +22.834% | Div $0.400 |
| 2025-11-13 | 16.62 | 17.30 | 16.62 | 16.88 | +1.564% | 5,325 | +17.595% | |
| 2025-11-12 | 17.01 | 17.01 | 16.62 | 16.62 | -1.365% | 3,038 | +19.434% | |
| 2025-11-11 | 17.10 | 17.38 | 16.44 | 16.85 | -0.882% | 19,485 | +17.804% | |
| 2025-11-10 | 17.50 | 17.75 | 16.88 | 17.00 | -0.643% | 13,487 | +16.765% | |
| 2025-11-07 | 17.00 | 17.23 | 16.90 | 17.11 | +1.906% | 12,155 | +16.014% | |
| 2025-11-06 | 16.84 | 16.85 | 16.70 | 16.79 | -0.297% | 4,883 | +18.225% | |
| 2025-11-05 | 16.33 | 16.88 | 16.33 | 16.84 | +4.467% | 7,634 | +17.874% | |
| 2025-11-04 | 16.36 | 16.52 | 16.10 | 16.12 | -2.833% | 2,904 | +23.139% | |
| 2025-11-03 | 16.95 | 16.95 | 16.30 | 16.59 | -2.297% | 11,480 | +19.650% | |
| 2025-10-31 | 16.75 | 16.98 | 16.00 | 16.98 | +1.071% | 25,904 | +16.902% | |
| 2025-10-30 | 15.68 | 17.45 | 15.68 | 16.80 | +17.483% | 141,157 | +18.155% | |
| 2025-10-29 | 15.08 | 15.08 | 14.28 | 14.30 | -1.920% | 6,066 | +38.811% | |
| 2025-10-28 | 14.58 | 14.58 | 14.58 | 14.58 | +0.137% | 1,059 | +36.145% | |
| 2025-10-27 | 14.66 | 14.70 | 14.56 | 14.56 | -1.622% | 3,048 | +36.332% | |
| 2025-10-24 | 14.56 | 15.00 | 14.56 | 14.80 | +0.543% | 4,414 | +34.122% | |
| 2025-10-23 | 14.85 | 15.02 | 14.72 | 14.72 | -0.675% | 4,407 | +34.851% | |
| 2025-10-22 | 14.50 | 14.82 | 14.50 | 14.82 | +1.786% | 5,115 | +33.941% | |
| 2025-10-21 | 14.74 | 14.75 | 14.51 | 14.56 | -0.750% | 6,115 | +36.332% | |
| 2025-10-20 | 14.48 | 14.99 | 14.48 | 14.67 | +1.312% | 8,478 | +35.310% | |
| 2025-10-17 | 14.52 | 14.87 | 14.32 | 14.48 | -0.618% | 16,721 | +37.086% | |
| 2025-10-16 | 14.48 | 14.63 | 14.30 | 14.57 | +1.888% | 11,702 | +36.239% | |
| 2025-10-15 | 14.77 | 14.77 | 14.30 | 14.30 | -3.117% | 7,802 | +38.811% | |
| 2025-10-14 | 14.24 | 14.91 | 14.07 | 14.76 | +4.017% | 8,745 | +34.485% | |
| 2025-10-13 | 13.87 | 14.19 | 13.50 | 14.19 | +2.529% | 14,602 | +39.887% | |
| 2025-10-10 | 14.80 | 14.80 | 13.84 | 13.84 | -4.354% | 13,099 | +43.425% | |
| 2025-10-09 | 15.00 | 15.00 | 14.35 | 14.47 | -3.533% | 20,104 | +37.180% | |
| 2025-10-08 | 14.63 | 15.33 | 14.62 | 15.00 | +2.424% | 20,080 | +32.333% | |
| 2025-10-07 | 15.60 | 15.67 | 14.45 | 14.64 | -6.122% | 29,063 | +35.541% | |
| 2025-10-06 | 15.70 | 16.10 | 15.59 | 15.60 | -0.637% | 13,325 | +27.244% | |
| 2025-10-03 | 16.18 | 16.57 | 15.70 | 15.70 | -3.206% | 5,719 | +26.433% | |
| 2025-10-02 | 16.21 | 16.42 | 16.21 | 16.22 | -0.491% | 3,703 | +22.380% | |
| 2025-10-01 | 16.38 | 16.60 | 16.30 | 16.30 | -1.391% | 7,890 | +21.779% | |
| 2025-09-30 | 16.13 | 16.66 | 16.13 | 16.53 | +0.731% | 19,724 | +20.085% | |
| 2025-09-29 | 16.60 | 16.75 | 16.31 | 16.41 | -1.795% | 14,694 | +20.963% | |
| 2025-09-26 | 16.45 | 16.75 | 16.45 | 16.71 | +1.890% | 8,716 | +18.791% | |
| 2025-09-25 | 16.62 | 16.68 | 16.39 | 16.40 | -0.666% | 7,631 | +21.037% | |
| 2025-09-24 | 16.55 | 16.69 | 16.51 | 16.51 | -1.315% | 8,705 | +20.230% | |
| 2025-09-23 | 16.50 | 16.73 | 16.50 | 16.73 | +0.360% | 19,715 | +18.649% | |
| 2025-09-22 | 16.75 | 16.83 | 16.50 | 16.67 | +0.301% | 29,767 | +19.076% | |
| 2025-09-19 | 16.89 | 17.16 | 16.34 | 16.62 | -2.178% | 29,813 | +19.434% | |
| 2025-09-18 | 17.04 | 17.58 | 16.92 | 16.99 | -0.410% | 17,488 | +16.833% | |
| 2025-09-17 | 16.96 | 17.50 | 16.96 | 17.06 | -2.067% | 9,972 | +16.354% | |
| 2025-09-16 | 17.61 | 17.83 | 17.06 | 17.42 | -2.354% | 23,622 | +13.949% | |
| 2025-09-15 | 17.85 | 17.85 | 17.50 | 17.84 | -0.056% | 11,458 | +11.267% | |
| 2025-09-12 | 18.06 | 18.06 | 17.50 | 17.85 | -1.977% | 4,946 | +11.204% | |
| 2025-09-11 | 17.59 | 18.21 | 17.40 | 18.21 | +3.879% | 5,732 | +9.006% | |
| 2025-09-10 | 17.80 | 18.29 | 17.40 | 17.53 | -1.406% | 11,944 | +13.234% | |
| 2025-09-09 | 17.43 | 17.78 | 17.40 | 17.78 | -0.224% | 5,502 | +11.642% | |
| 2025-09-08 | 17.75 | 17.87 | 17.71 | 17.82 | -0.945% | 7,690 | +11.392% | |
| 2025-09-05 | 17.70 | 17.99 | 17.70 | 17.99 | -0.498% | 6,493 | +10.339% | |
| 2025-09-04 | 17.80 | 18.08 | 17.80 | 18.08 | +2.611% | 5,896 | +9.790% | |
| 2025-09-03 | 17.75 | 17.99 | 17.62 | 17.62 | -1.454% | 6,551 | +12.656% | |
| 2025-09-02 | 17.75 | 18.21 | 17.75 | 17.88 | -0.445% | 15,598 | +11.018% | |
| 2025-08-29 | 17.75 | 17.97 | 17.75 | 17.96 | +0.447% | 3,315 | +10.523% | |
| 2025-08-28 | 18.02 | 18.02 | 17.79 | 17.88 | +0.280% | 10,104 | +11.018% | |
| 2025-08-27 | 18.23 | 18.23 | 17.82 | 17.83 | -3.256% | 2,882 | +11.329% | |
| 2025-08-26 | 17.80 | 18.43 | 17.75 | 18.43 | +3.076% | 7,837 | +7.705% | |
| 2025-08-25 | 18.26 | 18.26 | 17.75 | 17.88 | -2.027% | 46,768 | +11.018% | |
| 2025-08-22 | 17.62 | 18.50 | 17.62 | 18.25 | +3.693% | 14,952 | +8.767% | |
| 2025-08-21 | 17.97 | 17.97 | 17.43 | 17.60 | -2.923% | 9,631 | +12.784% | |
| 2025-08-20 | 18.22 | 18.22 | 17.85 | 18.13 | -2.422% | 14,488 | +9.487% | |
| 2025-08-19 | 17.90 | 18.58 | 17.85 | 18.58 | +2.993% | 20,309 | +6.835% | |
| 2025-08-18 | 17.85 | 18.39 | 17.85 | 18.04 | -1.957% | 14,050 | +10.033% | |
| 2025-08-15 | 19.30 | 19.40 | 18.00 | 18.40 | -7.024% | 22,323 | +7.880% | Div $0.400 |
| 2025-08-14 | 20.13 | 20.49 | 19.58 | 19.79 | +0.126% | 7,697 | +0.303% | |
| 2025-08-13 | 19.99 | 20.09 | 19.39 | 19.77 | +0.739% | 11,722 | +0.430% | |
| 2025-08-12 | 19.61 | 20.50 | 19.00 | 19.62 | -0.153% | 25,910 | +1.172% | |
| 2025-08-11 | 18.01 | 20.39 | 18.01 | 19.65 | +8.026% | 26,053 | +1.018% | |
| 2025-08-08 | 18.30 | 19.00 | 18.15 | 18.19 | -1.569% | 11,182 | +9.126% | |
| 2025-08-07 | 19.01 | 19.85 | 18.00 | 18.48 | -6.121% | 20,262 | +7.413% | |
| 2025-08-06 | 18.80 | 20.36 | 18.80 | 19.68 | +5.776% | 9,888 | +0.838% | |
| 2025-08-05 | 18.55 | 18.74 | 18.44 | 18.61 | +1.334% | 4,532 | +6.663% | |
| 2025-08-04 | 18.43 | 18.68 | 18.21 | 18.36 | -0.837% | 10,293 | +8.086% | |
| 2025-08-01 | 18.19 | 19.00 | 17.97 | 18.52 | +0.652% | 15,606 | +7.181% | |
| 2025-07-31 | 19.26 | 20.72 | 18.35 | 18.40 | -6.504% | 15,353 | +7.880% | |
| 2025-07-30 | 20.70 | 21.00 | 19.45 | 19.68 | -5.202% | 7,309 | +0.864% | |
| 2025-07-29 | 21.74 | 21.74 | 20.57 | 20.76 | -1.751% | 11,092 | -4.383% | |
| 2025-07-28 | 21.20 | 21.47 | 20.12 | 21.13 | +4.089% | 28,475 | -6.058% | |
| 2025-07-25 | 20.50 | 20.70 | 20.17 | 20.30 | -0.927% | 7,703 | -2.217% | |
| 2025-07-24 | 19.40 | 20.50 | 19.40 | 20.49 | +4.063% | 28,901 | -3.123% | |
| 2025-07-23 | 19.66 | 19.77 | 19.40 | 19.69 | +2.499% | 6,706 | +0.813% | |
| 2025-07-22 | 18.32 | 19.87 | 18.14 | 19.21 | +5.434% | 14,029 | +3.332% | |
| 2025-07-21 | 18.12 | 18.54 | 18.12 | 18.22 | +0.663% | 6,418 | +8.946% | |
| 2025-07-18 | 18.78 | 18.80 | 18.06 | 18.10 | -2.793% | 6,934 | +9.669% | |
| 2025-07-17 | 18.57 | 18.80 | 18.33 | 18.62 | +1.693% | 13,758 | +6.606% | |
| 2025-07-16 | 17.97 | 18.52 | 17.84 | 18.31 | +1.104% | 8,548 | +8.411% | |
| 2025-07-15 | 17.86 | 18.22 | 17.61 | 18.11 | +0.779% | 10,915 | +9.608% | |
| 2025-07-14 | 17.55 | 18.73 | 17.31 | 17.97 | +0.785% | 26,024 | +10.462% | |
| 2025-07-11 | 18.33 | 18.54 | 17.74 | 17.83 | -4.448% | 14,100 | +11.329% | |
| 2025-07-10 | 18.73 | 18.75 | 18.39 | 18.66 | -0.480% | 13,284 | +6.377% | |
| 2025-07-09 | 18.50 | 18.88 | 18.50 | 18.75 | +1.078% | 3,311 | +5.867% | |
| 2025-07-08 | 18.55 | 18.91 | 18.44 | 18.55 | -0.776% | 8,398 | +7.008% | |
| 2025-07-07 | 19.53 | 19.77 | 18.65 | 18.70 | -6.478% | 15,391 | +6.178% | |
| 2025-07-03 | 19.75 | 20.25 | 19.75 | 19.99 | +1.266% | 4,803 | -0.700% | |
| 2025-07-02 | 19.73 | 19.75 | 19.21 | 19.74 | -0.404% | 16,529 | +0.557% | |
| 2025-07-01 | 20.03 | 20.03 | 19.21 | 19.82 | +0.152% | 9,847 | +0.151% | |
| 2025-06-30 | 19.45 | 20.11 | 19.29 | 19.79 | +4.433% | 81,840 | +0.303% | |
| 2025-06-27 | 20.00 | 20.00 | 18.40 | 18.95 | -4.293% | 34,749 | +4.749% | |
| 2025-06-26 | 19.43 | 19.82 | 19.15 | 19.80 | +3.611% | 18,352 | +0.253% | |
| 2025-06-25 | 19.00 | 19.47 | 19.00 | 19.11 | +1.974% | 14,266 | +3.872% | |
| 2025-06-24 | 18.00 | 19.16 | 18.00 | 18.74 | +3.365% | 9,691 | +5.923% | |
| 2025-06-23 | 17.29 | 18.25 | 17.28 | 18.13 | +3.659% | 9,184 | +9.487% | |
| 2025-06-20 | 17.71 | 17.99 | 17.49 | 17.49 | +0.344% | 17,322 | +13.493% | |
| 2025-06-18 | 17.28 | 17.86 | 17.15 | 17.43 | +0.751% | 23,350 | +13.884% | |
| 2025-06-17 | 18.09 | 18.28 | 17.25 | 17.30 | -4.420% | 18,681 | +14.740% | |
| 2025-06-16 | 17.54 | 18.18 | 17.54 | 18.10 | +3.134% | 9,433 | +9.669% | |
| 2025-06-13 | 18.06 | 18.26 | 17.53 | 17.55 | -4.878% | 11,943 | +13.105% | |
| 2025-06-12 | 18.08 | 18.62 | 18.08 | 18.45 | +1.374% | 4,421 | +7.588% | |
| 2025-06-11 | 18.02 | 18.74 | 18.02 | 18.20 | +0.887% | 5,892 | +9.066% | |
| 2025-06-10 | 18.92 | 19.11 | 17.95 | 18.04 | -3.838% | 29,090 | +10.033% | |
| 2025-06-09 | 18.56 | 18.90 | 18.55 | 18.76 | +1.132% | 13,908 | +5.810% | |
| 2025-06-06 | 18.07 | 18.55 | 17.50 | 18.55 | +4.684% | 13,013 | +7.008% | |
| 2025-06-05 | 17.31 | 17.89 | 17.30 | 17.72 | +2.428% | 18,254 | +12.020% | |
| 2025-06-04 | 17.91 | 18.07 | 17.30 | 17.30 | -2.425% | 16,758 | +14.740% | |
| 2025-06-03 | 16.32 | 17.85 | 16.32 | 17.73 | +8.640% | 14,723 | +11.957% | |
| 2025-06-02 | 16.63 | 16.66 | 16.19 | 16.32 | -2.915% | 21,219 | +21.630% | |
| 2025-05-30 | 17.18 | 17.18 | 16.63 | 16.81 | -2.154% | 12,398 | +18.084% | |
| 2025-05-29 | 17.64 | 17.95 | 17.05 | 17.18 | -2.497% | 29,556 | +15.541% | |
| 2025-05-28 | 18.00 | 18.74 | 17.51 | 17.62 | -3.293% | 10,476 | +12.656% | |
| 2025-05-27 | 17.80 | 18.78 | 17.80 | 18.22 | +4.233% | 28,772 | +8.946% | |
| 2025-05-23 | 17.74 | 18.16 | 17.32 | 17.48 | -1.521% | 12,922 | +13.558% | |
| 2025-05-22 | 17.13 | 18.16 | 17.13 | 17.75 | +3.862% | 28,174 | +11.831% | |
| 2025-05-21 | 17.13 | 17.90 | 16.83 | 17.09 | -0.292% | 23,541 | +16.150% | |
| 2025-05-20 | 16.90 | 17.19 | 16.43 | 17.14 | +2.085% | 9,218 | +15.811% | |
| 2025-05-19 | 16.01 | 16.79 | 15.42 | 16.79 | +3.578% | 21,385 | +18.225% | |
| 2025-05-16 | 16.25 | 17.08 | 16.20 | 16.21 | -2.114% | 36,743 | +22.455% | |
| 2025-05-15 | 15.94 | 16.60 | 15.55 | 16.56 | +0.364% | 31,542 | +19.867% | Div $0.300 |
| 2025-05-14 | 16.55 | 16.55 | 16.07 | 16.50 | +4.695% | 26,148 | +20.303% | |
| 2025-05-13 | 15.46 | 16.04 | 15.22 | 15.76 | +3.616% | 26,218 | +25.952% | |
| 2025-05-12 | 15.65 | 16.12 | 14.84 | 15.21 | +0.529% | 77,715 | +30.506% | |
| 2025-05-09 | 14.13 | 15.50 | 13.75 | 15.13 | +9.400% | 50,741 | +31.196% | |
| 2025-05-08 | 13.70 | 14.00 | 13.39 | 13.83 | +0.875% | 22,547 | +43.529% | |
| 2025-05-07 | 13.77 | 14.29 | 13.37 | 13.71 | -0.436% | 65,282 | +44.785% | |
| 2025-05-06 | 13.17 | 13.77 | 13.01 | 13.77 | +3.456% | 8,613 | +44.154% | |
| 2025-05-05 | 13.16 | 13.89 | 13.16 | 13.31 | +1.217% | 14,638 | +49.136% | |
| 2025-05-02 | 13.02 | 13.43 | 13.02 | 13.15 | +2.335% | 13,794 | +50.951% | |
| 2025-05-01 | 13.65 | 13.65 | 12.65 | 12.85 | -5.792% | 15,544 | +54.475% | |
| 2025-04-30 | 12.87 | 14.28 | 12.77 | 13.64 | +2.634% | 49,841 | +45.528% | |
| 2025-04-29 | 12.78 | 13.59 | 12.78 | 13.29 | +3.666% | 18,462 | +49.360% | |
| 2025-04-28 | 13.17 | 13.24 | 12.73 | 12.82 | -3.826% | 21,047 | +54.836% | |
| 2025-04-25 | 13.49 | 13.82 | 12.73 | 13.33 | -2.843% | 24,087 | +48.912% | |
| 2025-04-24 | 13.54 | 13.95 | 13.50 | 13.72 | +0.734% | 13,348 | +44.679% | |
| 2025-04-23 | 13.96 | 14.15 | 13.47 | 13.62 | -1.802% | 9,810 | +45.742% | |
| 2025-04-22 | 13.09 | 14.53 | 13.00 | 13.87 | +5.797% | 32,912 | +43.115% | |
| 2025-04-21 | 13.12 | 13.31 | 12.76 | 13.11 | -1.503% | 15,467 | +51.411% | |
| 2025-04-17 | 13.56 | 13.72 | 13.31 | 13.31 | -1.988% | 18,148 | +49.136% | |
| 2025-04-16 | 13.09 | 13.81 | 12.19 | 13.58 | +3.823% | 15,602 | +46.171% | |
| 2025-04-15 | 14.23 | 14.70 | 12.57 | 13.08 | 0.000% | 59,684 | +51.758% |