NSSC
Napco Security Technologies, Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:52 PM EDT
36.22USD+0.069%(+0.03)223,577
Pre-marketOct 2, 2026 9:28:00 AM EDT
36.84USD+1.796%(+0.65)
NSSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.76 | 36.76 | 36.16 | 36.17 | -0.055% | 223,577 | 0.000% | |
| 2026-10-01 | 35.69 | 36.49 | 35.41 | 36.19 | +1.600% | 358,691 | -0.055% | |
| 2026-09-30 | 35.64 | 35.74 | 35.35 | 35.62 | +0.141% | 329,217 | +1.544% | |
| 2026-09-29 | 35.04 | 35.59 | 34.85 | 35.57 | +1.455% | 233,189 | +1.687% | |
| 2026-09-28 | 35.32 | 35.52 | 34.52 | 35.06 | -1.683% | 299,528 | +3.166% | |
| 2026-09-25 | 35.74 | 36.24 | 35.47 | 35.66 | -0.056% | 303,558 | +1.430% | |
| 2026-09-24 | 35.88 | 35.88 | 34.86 | 35.68 | -0.779% | 376,367 | +1.373% | |
| 2026-09-23 | 35.76 | 36.21 | 35.39 | 35.96 | +0.223% | 252,289 | +0.584% | |
| 2026-09-22 | 36.33 | 36.47 | 35.63 | 35.88 | +0.168% | 327,481 | +0.808% | |
| 2026-09-21 | 36.31 | 36.31 | 35.60 | 35.82 | -0.858% | 258,062 | +0.977% | |
| 2026-09-18 | 35.89 | 36.21 | 35.59 | 36.13 | +0.501% | 677,828 | +0.111% | |
| 2026-09-17 | 36.95 | 36.95 | 35.33 | 35.95 | -1.046% | 467,744 | +0.612% | |
| 2026-09-16 | 36.04 | 36.38 | 35.79 | 36.33 | +1.057% | 433,828 | -0.440% | |
| 2026-09-15 | 35.81 | 36.14 | 35.35 | 35.95 | +0.251% | 358,722 | +0.612% | |
| 2026-09-14 | 35.76 | 36.17 | 35.44 | 35.86 | -1.103% | 303,072 | +0.864% | |
| 2026-09-11 | 35.51 | 36.32 | 35.51 | 36.26 | +2.112% | 329,925 | -0.248% | Div $0.170 |
| 2026-09-10 | 35.70 | 36.12 | 35.43 | 35.51 | -1.114% | 251,193 | +1.859% | |
| 2026-09-09 | 36.70 | 37.06 | 35.72 | 35.91 | -3.168% | 343,732 | +0.724% | |
| 2026-09-08 | 36.91 | 37.23 | 36.48 | 37.09 | +0.203% | 405,631 | -2.467% | |
| 2026-09-04 | 36.94 | 37.48 | 36.19 | 37.01 | -0.108% | 567,492 | -2.270% | |
| 2026-09-03 | 35.86 | 37.22 | 35.43 | 37.05 | +3.927% | 476,933 | -2.375% | |
| 2026-09-02 | 35.45 | 36.61 | 35.45 | 35.65 | +1.163% | 390,882 | +1.459% | |
| 2026-09-01 | 36.00 | 36.37 | 34.94 | 35.24 | -2.759% | 520,456 | +2.639% | |
| 2026-08-31 | 35.35 | 36.48 | 35.05 | 36.24 | +2.518% | 539,071 | -0.193% | |
| 2026-08-28 | 35.38 | 36.14 | 34.65 | 35.35 | +0.198% | 435,756 | +2.320% | |
| 2026-08-27 | 34.68 | 35.40 | 33.91 | 35.28 | -1.259% | 1,115,588 | +2.523% | |
| 2026-08-26 | 35.87 | 36.40 | 35.23 | 35.73 | -1.921% | 657,371 | +1.231% | |
| 2026-08-25 | 37.44 | 37.95 | 35.80 | 36.43 | -3.086% | 684,637 | -0.714% | |
| 2026-08-24 | 46.16 | 51.77 | 36.38 | 37.59 | -1.313% | 2,337,915 | -3.778% | |
| 2026-08-21 | 37.97 | 38.29 | 37.21 | 38.09 | +0.847% | 349,939 | -5.041% | |
| 2026-08-20 | 37.46 | 38.29 | 37.46 | 37.77 | -0.079% | 316,170 | -4.236% | |
| 2026-08-19 | 38.15 | 38.25 | 37.70 | 37.80 | -0.026% | 276,732 | -4.312% | |
| 2026-08-18 | 37.66 | 37.97 | 37.13 | 37.81 | -0.657% | 270,420 | -4.337% | |
| 2026-08-17 | 38.06 | 38.34 | 37.94 | 38.06 | -0.678% | 207,198 | -4.966% | |
| 2026-08-14 | 38.30 | 38.47 | 37.86 | 38.32 | +0.157% | 190,401 | -5.611% | |
| 2026-08-13 | 39.23 | 39.62 | 38.22 | 38.26 | -1.569% | 207,882 | -5.463% | |
| 2026-08-12 | 39.91 | 40.11 | 38.67 | 38.87 | -1.868% | 226,399 | -6.946% | |
| 2026-08-11 | 40.21 | 40.88 | 39.38 | 39.61 | -1.000% | 240,129 | -8.685% | |
| 2026-08-10 | 40.94 | 41.42 | 39.93 | 40.01 | -3.264% | 188,951 | -9.598% | |
| 2026-08-07 | 40.84 | 41.62 | 40.68 | 41.36 | +1.075% | 247,200 | -12.548% | |
| 2026-08-06 | 40.13 | 41.19 | 40.13 | 40.92 | +1.438% | 245,696 | -11.608% | |
| 2026-08-05 | 40.30 | 40.55 | 39.97 | 40.34 | +0.298% | 231,059 | -10.337% | |
| 2026-08-04 | 38.63 | 40.30 | 38.35 | 40.22 | +5.592% | 401,899 | -10.070% | |
| 2026-08-03 | 37.27 | 38.33 | 37.18 | 38.09 | +2.724% | 241,674 | -5.041% | |
| 2026-07-31 | 36.31 | 37.19 | 36.08 | 37.08 | +1.952% | 234,923 | -2.454% | |
| 2026-07-30 | 36.68 | 36.85 | 35.88 | 36.37 | 0.000% | 323,918 | -0.550% | |
| 2026-07-29 | 36.88 | 37.62 | 36.02 | 36.37 | -2.362% | 328,508 | -0.550% | |
| 2026-07-28 | 36.34 | 37.36 | 36.26 | 37.25 | +2.335% | 274,672 | -2.899% | |
| 2026-07-27 | 36.08 | 36.57 | 35.68 | 36.40 | +1.847% | 215,374 | -0.632% | |
| 2026-07-24 | 36.03 | 36.25 | 35.53 | 35.74 | +0.224% | 207,348 | +1.203% | |
| 2026-07-23 | 34.96 | 35.80 | 34.95 | 35.66 | +0.253% | 263,433 | +1.430% | |
| 2026-07-22 | 35.96 | 36.48 | 35.35 | 35.57 | -1.686% | 309,584 | +1.687% | |
| 2026-07-21 | 36.24 | 36.54 | 35.44 | 36.18 | +0.361% | 227,087 | -0.028% | |
| 2026-07-20 | 36.21 | 36.55 | 35.92 | 36.05 | -0.194% | 232,226 | +0.333% | |
| 2026-07-17 | 36.15 | 36.88 | 36.09 | 36.12 | -1.500% | 252,689 | +0.138% | |
| 2026-07-16 | 35.33 | 36.73 | 35.33 | 36.67 | +3.121% | 274,727 | -1.364% | |
| 2026-07-15 | 35.87 | 36.31 | 35.49 | 35.56 | -0.947% | 290,235 | +1.715% | |
| 2026-07-14 | 36.12 | 36.12 | 35.54 | 35.90 | +0.448% | 235,541 | +0.752% | |
| 2026-07-13 | 35.93 | 36.30 | 35.62 | 35.74 | -0.915% | 282,151 | +1.203% | |
| 2026-07-10 | 36.28 | 36.38 | 35.56 | 36.07 | -0.055% | 486,973 | +0.277% | |
| 2026-07-09 | 37.20 | 37.60 | 34.20 | 36.09 | -5.226% | 673,510 | +0.222% | |
| 2026-07-08 | 38.02 | 38.56 | 37.66 | 38.08 | -0.833% | 384,526 | -5.016% | |
| 2026-07-07 | 38.81 | 38.87 | 37.94 | 38.40 | -1.991% | 275,610 | -5.807% | |
| 2026-07-06 | 37.97 | 39.24 | 37.80 | 39.18 | +3.678% | 226,296 | -7.682% | |
| 2026-07-02 | 38.11 | 38.41 | 37.22 | 37.79 | -0.185% | 233,075 | -4.287% | |
| 2026-07-01 | 37.98 | 38.66 | 37.69 | 37.86 | -0.316% | 281,680 | -4.464% | |
| 2026-06-30 | 37.42 | 38.17 | 37.27 | 37.98 | +1.850% | 262,485 | -4.766% | |
| 2026-06-29 | 37.07 | 37.45 | 36.67 | 37.29 | 0.000% | 331,218 | -3.003% | |
| 2026-06-26 | 37.00 | 37.67 | 36.73 | 37.29 | -0.347% | 905,846 | -3.003% | |
| 2026-06-25 | 38.02 | 38.38 | 37.34 | 37.42 | 0.000% | 541,499 | -3.340% | |
| 2026-06-24 | 37.29 | 38.38 | 37.21 | 37.42 | -0.187% | 491,208 | -3.340% | |
| 2026-06-23 | 37.22 | 38.31 | 37.05 | 37.49 | -0.027% | 560,240 | -3.521% | |
| 2026-06-22 | 36.93 | 37.60 | 36.32 | 37.50 | +0.294% | 590,735 | -3.547% | |
| 2026-06-18 | 36.85 | 38.02 | 36.55 | 37.39 | +3.688% | 1,528,958 | -3.263% | |
| 2026-06-17 | 37.52 | 37.99 | 36.04 | 36.06 | -3.814% | 397,758 | +0.305% | |
| 2026-06-16 | 37.82 | 38.43 | 37.26 | 37.49 | -0.213% | 562,264 | -3.521% | |
| 2026-06-15 | 37.88 | 38.23 | 37.45 | 37.57 | +0.940% | 1,025,947 | -3.726% | |
| 2026-06-12 | 36.43 | 37.62 | 36.08 | 37.22 | +2.169% | 401,687 | -2.821% | Div $0.150 |
| 2026-06-11 | 35.46 | 36.56 | 35.16 | 36.43 | +3.406% | 459,917 | -0.714% | |
| 2026-06-10 | 35.05 | 35.60 | 34.72 | 35.23 | +0.256% | 313,241 | +2.668% | |
| 2026-06-09 | 35.08 | 36.02 | 34.31 | 35.14 | +0.371% | 320,547 | +2.931% | |
| 2026-06-08 | 35.48 | 35.48 | 34.72 | 35.01 | +0.143% | 373,223 | +3.313% | |
| 2026-06-05 | 35.54 | 35.70 | 34.90 | 34.96 | -2.264% | 268,379 | +3.461% | |
| 2026-06-04 | 36.11 | 36.42 | 35.72 | 35.77 | -0.611% | 270,475 | +1.118% | |
| 2026-06-03 | 36.01 | 36.33 | 35.72 | 35.99 | -0.580% | 378,133 | +0.500% | |
| 2026-06-02 | 35.27 | 36.42 | 35.27 | 36.20 | +2.637% | 387,590 | -0.083% | |
| 2026-06-01 | 36.92 | 37.46 | 34.76 | 35.27 | -6.022% | 582,607 | +2.552% | |
| 2026-05-29 | 36.82 | 37.55 | 36.50 | 37.53 | +2.067% | 699,581 | -3.624% | |
| 2026-05-28 | 36.04 | 36.90 | 35.25 | 36.77 | +1.687% | 346,393 | -1.632% | |
| 2026-05-27 | 37.18 | 37.32 | 36.06 | 36.16 | -2.507% | 341,494 | +0.028% | |
| 2026-05-26 | 37.52 | 38.07 | 37.00 | 37.09 | -0.855% | 388,377 | -2.480% | |
| 2026-05-22 | 36.96 | 37.51 | 36.83 | 37.41 | +1.962% | 224,959 | -3.315% | |
| 2026-05-21 | 36.58 | 37.29 | 36.12 | 36.69 | -0.082% | 535,282 | -1.417% | |
| 2026-05-20 | 36.09 | 37.05 | 35.66 | 36.72 | +2.513% | 584,961 | -1.498% | |
| 2026-05-19 | 36.05 | 36.28 | 35.22 | 35.82 | -0.721% | 286,232 | +0.977% | |
| 2026-05-18 | 36.92 | 36.92 | 35.73 | 36.08 | -0.387% | 565,394 | +0.249% | |
| 2026-05-15 | 37.00 | 37.42 | 35.91 | 36.22 | -3.465% | 447,600 | -0.138% | |
| 2026-05-14 | 38.39 | 39.22 | 37.47 | 37.52 | -0.977% | 345,359 | -3.598% | |
| 2026-05-13 | 38.34 | 38.82 | 37.25 | 37.89 | -1.045% | 511,014 | -4.539% | |
| 2026-05-12 | 39.93 | 39.93 | 38.17 | 38.29 | -4.775% | 332,967 | -5.537% | |
| 2026-05-11 | 40.77 | 41.12 | 39.96 | 40.21 | -1.494% | 365,853 | -10.047% | |
| 2026-05-08 | 42.06 | 42.06 | 40.52 | 40.82 | -1.828% | 344,048 | -11.391% | |
| 2026-05-07 | 41.60 | 42.61 | 41.05 | 41.58 | +0.824% | 584,304 | -13.011% | |
| 2026-05-06 | 42.49 | 42.59 | 40.81 | 41.24 | -1.387% | 348,901 | -12.294% | |
| 2026-05-05 | 39.61 | 42.20 | 39.59 | 41.82 | +5.579% | 686,537 | -13.510% | |
| 2026-05-04 | 46.14 | 46.52 | 39.16 | 39.61 | -15.218% | 1,045,518 | -8.685% | |
| 2026-05-01 | 46.85 | 47.20 | 46.00 | 46.72 | -0.064% | 291,556 | -22.581% | |
| 2026-04-30 | 45.45 | 46.78 | 45.05 | 46.75 | +3.475% | 233,284 | -22.631% | |
| 2026-04-29 | 45.62 | 45.67 | 44.76 | 45.18 | -1.030% | 278,842 | -19.942% | |
| 2026-04-28 | 45.93 | 46.16 | 44.76 | 45.65 | -0.955% | 305,839 | -20.767% | |
| 2026-04-27 | 45.91 | 46.34 | 45.43 | 46.09 | +0.392% | 289,327 | -21.523% | |
| 2026-04-24 | 45.12 | 45.95 | 44.68 | 45.91 | +2.295% | 218,851 | -21.215% | |
| 2026-04-23 | 45.62 | 45.81 | 44.59 | 44.88 | -0.905% | 270,043 | -19.407% | |
| 2026-04-22 | 45.80 | 46.09 | 44.88 | 45.29 | -0.832% | 217,890 | -20.137% | |
| 2026-04-21 | 45.89 | 46.45 | 45.48 | 45.67 | -0.523% | 308,538 | -20.801% | |
| 2026-04-20 | 45.38 | 46.27 | 45.36 | 45.91 | +1.168% | 265,448 | -21.215% | |
| 2026-04-17 | 45.52 | 46.05 | 44.75 | 45.38 | +1.544% | 300,221 | -20.295% | |
| 2026-04-16 | 44.21 | 44.74 | 43.83 | 44.69 | +1.086% | 245,884 | -19.065% | |
| 2026-04-15 | 43.90 | 44.31 | 43.35 | 44.21 | +0.091% | 221,011 | -18.186% | |
| 2026-04-14 | 44.59 | 45.09 | 43.49 | 44.17 | +0.386% | 345,581 | -18.112% | |
| 2026-04-13 | 42.50 | 44.03 | 42.41 | 44.00 | +2.924% | 324,134 | -17.795% | |
| 2026-04-10 | 42.24 | 42.86 | 41.81 | 42.75 | +1.592% | 312,743 | -15.392% | |
| 2026-04-09 | 42.40 | 42.71 | 41.96 | 42.08 | -1.197% | 334,141 | -14.045% | |
| 2026-04-08 | 43.47 | 43.97 | 42.53 | 42.59 | +2.602% | 577,889 | -15.074% | |
| 2026-04-07 | 40.00 | 41.61 | 40.00 | 41.51 | +3.156% | 404,364 | -12.864% | |
| 2026-04-06 | 39.75 | 40.32 | 39.28 | 40.24 | +0.928% | 265,188 | -10.114% | |
| 2026-04-02 | 38.25 | 39.92 | 38.25 | 39.87 | +1.065% | 276,555 | -9.280% | |
| 2026-04-01 | 39.72 | 40.22 | 39.41 | 39.45 | +0.152% | 353,106 | -8.314% | |
| 2026-03-31 | 38.45 | 39.61 | 38.23 | 39.39 | +3.931% | 290,681 | -8.175% | |
| 2026-03-30 | 38.84 | 38.84 | 37.51 | 37.90 | -1.070% | 411,125 | -4.565% | |
| 2026-03-27 | 38.51 | 39.12 | 38.01 | 38.31 | -1.567% | 439,485 | -5.586% | |
| 2026-03-26 | 40.74 | 41.03 | 38.52 | 38.92 | -6.217% | 485,862 | -7.066% | |
| 2026-03-25 | 43.38 | 43.38 | 41.17 | 41.50 | -2.901% | 516,764 | -12.843% | |
| 2026-03-24 | 42.13 | 43.41 | 41.96 | 42.74 | +0.164% | 668,961 | -15.372% | |
| 2026-03-23 | 41.84 | 43.04 | 41.35 | 42.67 | +4.969% | 471,072 | -15.233% | |
| 2026-03-20 | 42.38 | 42.38 | 40.49 | 40.65 | -3.946% | 1,048,837 | -11.021% | |
| 2026-03-19 | 42.01 | 42.56 | 40.55 | 42.32 | -0.564% | 716,867 | -14.532% | |
| 2026-03-18 | 43.38 | 43.46 | 42.05 | 42.56 | -2.363% | 879,712 | -15.014% | |
| 2026-03-17 | 42.84 | 43.60 | 42.48 | 43.59 | +1.751% | 549,806 | -17.022% | |
| 2026-03-16 | 43.14 | 43.92 | 42.65 | 42.84 | +0.634% | 871,535 | -15.570% | |
| 2026-03-13 | 42.20 | 42.75 | 42.07 | 42.57 | +0.996% | 1,062,754 | -15.034% | |
| 2026-03-12 | 41.56 | 42.41 | 40.97 | 42.15 | -0.940% | 6,767,582 | -14.187% | Div $0.150 |
| 2026-03-11 | 43.36 | 43.52 | 42.26 | 42.55 | -1.959% | 814,379 | -14.994% | |
| 2026-03-10 | 42.85 | 44.51 | 42.76 | 43.40 | +0.813% | 651,857 | -16.659% | |
| 2026-03-09 | 42.06 | 43.26 | 40.97 | 43.05 | +4.592% | 1,199,491 | -15.981% | |
| 2026-03-06 | 41.95 | 42.14 | 40.94 | 41.16 | -3.358% | 449,331 | -12.123% | |
| 2026-03-05 | 42.79 | 44.20 | 42.21 | 42.59 | -2.249% | 1,069,211 | -15.074% | |
| 2026-03-04 | 43.54 | 43.94 | 42.76 | 43.57 | +0.786% | 370,742 | -16.984% | |
| 2026-03-03 | 43.51 | 43.63 | 42.21 | 43.23 | -3.224% | 433,349 | -16.331% | |
| 2026-03-02 | 45.65 | 45.76 | 44.40 | 44.67 | -4.162% | 652,500 | -19.028% | |
| 2026-02-27 | 46.18 | 46.67 | 45.55 | 46.61 | -0.086% | 1,048,218 | -22.399% | |
| 2026-02-26 | 47.29 | 47.30 | 46.19 | 46.65 | -1.228% | 270,817 | -22.465% | |
| 2026-02-25 | 46.46 | 47.26 | 45.50 | 47.23 | +2.741% | 358,493 | -23.417% | |
| 2026-02-24 | 46.17 | 47.16 | 45.52 | 45.97 | +0.218% | 418,672 | -21.318% | |
| 2026-02-23 | 45.55 | 45.92 | 44.48 | 45.87 | +0.022% | 445,503 | -21.147% | |
| 2026-02-20 | 44.81 | 46.08 | 44.62 | 45.86 | +1.956% | 534,346 | -21.130% | |
| 2026-02-19 | 43.27 | 45.03 | 42.72 | 44.98 | +3.426% | 729,572 | -19.586% | |
| 2026-02-18 | 44.15 | 44.56 | 43.32 | 43.49 | -1.450% | 456,002 | -16.831% | |
| 2026-02-17 | 44.28 | 44.77 | 42.98 | 44.13 | -0.045% | 672,528 | -18.038% | |
| 2026-02-13 | 42.73 | 45.43 | 42.39 | 44.15 | +3.663% | 1,013,580 | -18.075% | |
| 2026-02-12 | 43.69 | 44.50 | 41.31 | 42.59 | -0.953% | 1,010,056 | -15.074% | |
| 2026-02-11 | 42.61 | 43.16 | 42.01 | 43.00 | +0.868% | 374,601 | -15.884% | |
| 2026-02-10 | 43.29 | 43.29 | 42.05 | 42.63 | -0.907% | 416,214 | -15.154% | |
| 2026-02-09 | 43.33 | 44.27 | 43.00 | 43.02 | -1.443% | 388,635 | -15.923% | |
| 2026-02-06 | 43.61 | 44.04 | 42.54 | 43.65 | +0.414% | 575,080 | -17.136% | |
| 2026-02-05 | 43.50 | 43.55 | 41.71 | 43.47 | -0.595% | 1,066,940 | -16.793% | |
| 2026-02-04 | 44.00 | 45.08 | 42.96 | 43.73 | -0.023% | 558,584 | -17.288% | |
| 2026-02-03 | 41.60 | 43.93 | 41.52 | 43.74 | +6.631% | 824,017 | -17.307% | |
| 2026-02-02 | 39.20 | 41.62 | 37.68 | 41.02 | +11.195% | 770,114 | -11.824% | |
| 2026-01-30 | 38.16 | 39.09 | 36.56 | 36.89 | -3.681% | 731,891 | -1.952% | |
| 2026-01-29 | 38.40 | 38.90 | 37.94 | 38.30 | -0.545% | 313,258 | -5.561% | |
| 2026-01-28 | 38.49 | 38.96 | 37.97 | 38.51 | +0.078% | 412,841 | -6.076% | |
| 2026-01-27 | 38.73 | 39.11 | 38.32 | 38.48 | -0.927% | 231,483 | -6.003% | |
| 2026-01-26 | 38.54 | 39.34 | 38.37 | 38.84 | +0.805% | 370,251 | -6.874% | |
| 2026-01-23 | 39.47 | 39.47 | 38.30 | 38.53 | -2.874% | 214,491 | -6.125% | |
| 2026-01-22 | 38.62 | 40.39 | 38.55 | 39.67 | +3.984% | 334,089 | -8.823% | |
| 2026-01-21 | 38.41 | 38.99 | 37.88 | 38.15 | +0.263% | 637,648 | -5.190% | |
| 2026-01-20 | 37.71 | 38.77 | 37.66 | 38.05 | -1.425% | 430,424 | -4.941% | |
| 2026-01-16 | 39.86 | 39.89 | 38.48 | 38.60 | -2.328% | 518,075 | -6.295% | |
| 2026-01-15 | 39.61 | 40.03 | 39.23 | 39.52 | +0.076% | 275,018 | -8.477% | |
| 2026-01-14 | 39.70 | 40.62 | 39.20 | 39.49 | 0.000% | 448,094 | -8.407% | |
| 2026-01-13 | 42.68 | 43.19 | 39.43 | 39.49 | -6.907% | 473,681 | -8.407% | |
| 2026-01-12 | 42.02 | 42.51 | 41.83 | 42.42 | +0.641% | 132,494 | -14.734% | |
| 2026-01-09 | 42.30 | 42.69 | 41.95 | 42.15 | -0.237% | 160,492 | -14.187% | |
| 2026-01-08 | 41.10 | 42.34 | 40.91 | 42.25 | +2.798% | 294,024 | -14.391% | |
| 2026-01-07 | 41.99 | 41.99 | 40.90 | 41.10 | -2.560% | 226,966 | -11.995% | |
| 2026-01-06 | 41.08 | 42.21 | 40.56 | 42.18 | +2.131% | 275,559 | -14.248% | |
| 2026-01-05 | 41.63 | 42.13 | 40.99 | 41.30 | -0.193% | 334,942 | -12.421% | |
| 2026-01-02 | 41.77 | 42.41 | 41.10 | 41.38 | -0.767% | 136,989 | -12.591% | |
| 2025-12-31 | 42.03 | 42.45 | 41.61 | 41.70 | -0.714% | 335,029 | -13.261% | |
| 2025-12-30 | 42.09 | 42.18 | 41.57 | 42.00 | -0.119% | 145,162 | -13.881% | |
| 2025-12-29 | 42.70 | 43.08 | 41.69 | 42.05 | -1.660% | 147,276 | -13.983% | |
| 2025-12-26 | 42.06 | 43.08 | 41.59 | 42.76 | +1.955% | 329,612 | -15.412% | |
| 2025-12-24 | 42.16 | 42.32 | 41.75 | 41.94 | -0.593% | 182,901 | -13.758% | |
| 2025-12-23 | 42.18 | 42.45 | 41.64 | 42.19 | -0.425% | 172,535 | -14.269% | |
| 2025-12-22 | 42.98 | 43.42 | 42.35 | 42.37 | -1.465% | 248,242 | -14.633% | |
| 2025-12-19 | 43.50 | 44.01 | 42.60 | 43.00 | -1.849% | 988,169 | -15.884% | |
| 2025-12-18 | 43.48 | 43.90 | 42.68 | 43.81 | +1.860% | 456,918 | -17.439% | |
| 2025-12-17 | 42.31 | 43.16 | 42.15 | 43.01 | +1.391% | 350,023 | -15.903% | |
| 2025-12-16 | 41.50 | 42.63 | 41.21 | 42.42 | +2.217% | 408,553 | -14.734% | |
| 2025-12-15 | 42.16 | 42.35 | 41.11 | 41.50 | -1.402% | 344,492 | -12.843% | |
| 2025-12-12 | 42.91 | 42.91 | 40.99 | 42.09 | -2.298% | 592,339 | -14.065% | Div $0.140 |
| 2025-12-11 | 42.05 | 43.20 | 41.69 | 43.08 | +2.376% | 239,337 | -16.040% | |
| 2025-12-10 | 41.23 | 42.79 | 41.01 | 42.08 | +1.569% | 531,767 | -14.045% | |
| 2025-12-09 | 41.72 | 42.57 | 41.41 | 41.43 | -1.591% | 242,797 | -12.696% | |
| 2025-12-08 | 41.73 | 42.28 | 41.39 | 42.10 | +1.912% | 419,684 | -14.086% | |
| 2025-12-05 | 40.83 | 41.68 | 40.48 | 41.31 | +0.928% | 501,324 | -12.443% | |
| 2025-12-04 | 40.79 | 41.55 | 40.28 | 40.93 | -0.219% | 373,854 | -11.630% | |
| 2025-12-03 | 39.91 | 41.08 | 38.97 | 41.02 | +2.859% | 379,553 | -11.824% | |
| 2025-12-02 | 38.19 | 39.92 | 37.91 | 39.88 | +5.475% | 688,146 | -9.303% | |
| 2025-12-01 | 39.91 | 39.91 | 37.64 | 37.81 | -6.411% | 587,540 | -4.337% | |
| 2025-11-28 | 41.06 | 41.06 | 39.99 | 40.40 | -0.883% | 114,641 | -10.470% | |
| 2025-11-26 | 40.30 | 40.90 | 40.08 | 40.76 | +0.543% | 164,173 | -11.261% | |
| 2025-11-25 | 38.99 | 40.59 | 38.99 | 40.54 | +4.538% | 264,349 | -10.779% | |
| 2025-11-24 | 38.83 | 39.55 | 38.49 | 38.78 | +0.544% | 392,414 | -6.730% | |
| 2025-11-21 | 37.98 | 39.08 | 37.86 | 38.57 | +1.500% | 565,341 | -6.222% | |
| 2025-11-20 | 40.60 | 40.95 | 37.85 | 38.00 | -4.016% | 525,274 | -4.816% | |
| 2025-11-19 | 39.30 | 40.07 | 39.06 | 39.59 | +0.738% | 369,653 | -8.639% | |
| 2025-11-18 | 39.92 | 40.49 | 39.18 | 39.30 | -2.287% | 173,420 | -7.964% | |
| 2025-11-17 | 40.31 | 40.99 | 39.82 | 40.22 | -0.322% | 250,599 | -10.070% | |
| 2025-11-14 | 39.68 | 40.78 | 39.52 | 40.35 | -0.099% | 263,739 | -10.359% | |
| 2025-11-13 | 41.91 | 42.09 | 40.02 | 40.39 | -3.719% | 239,682 | -10.448% | |
| 2025-11-12 | 41.87 | 42.30 | 41.49 | 41.95 | +0.890% | 168,165 | -13.778% | |
| 2025-11-11 | 42.32 | 42.33 | 41.56 | 41.58 | -1.818% | 163,491 | -13.011% | |
| 2025-11-10 | 42.55 | 42.91 | 41.03 | 42.35 | +0.498% | 263,157 | -14.593% | |
| 2025-11-07 | 42.52 | 43.06 | 41.34 | 42.14 | -1.577% | 445,681 | -14.167% | |
| 2025-11-06 | 44.07 | 44.39 | 42.14 | 42.81 | -3.559% | 343,705 | -15.520% | |
| 2025-11-05 | 41.28 | 44.45 | 41.28 | 44.40 | +7.364% | 433,210 | -18.527% | |
| 2025-11-04 | 42.17 | 42.22 | 40.20 | 41.35 | +1.447% | 574,596 | -12.527% | |
| 2025-11-03 | 46.58 | 48.12 | 37.55 | 40.76 | -7.678% | 750,471 | -11.261% | |
| 2025-10-31 | 43.80 | 44.24 | 43.51 | 44.15 | +0.845% | 392,227 | -18.075% | |
| 2025-10-30 | 43.72 | 44.22 | 43.37 | 43.78 | +0.046% | 163,862 | -17.382% | |
| 2025-10-29 | 43.98 | 44.66 | 43.27 | 43.76 | -0.545% | 246,388 | -17.345% | |
| 2025-10-28 | 44.02 | 44.13 | 42.70 | 44.00 | -0.227% | 218,388 | -17.795% | |
| 2025-10-27 | 44.44 | 44.82 | 44.07 | 44.10 | +0.023% | 230,689 | -17.982% | |
| 2025-10-24 | 44.46 | 45.14 | 44.04 | 44.09 | +0.364% | 373,463 | -17.963% | |
| 2025-10-23 | 43.42 | 44.28 | 43.42 | 43.93 | +1.128% | 188,136 | -17.664% | |
| 2025-10-22 | 43.68 | 43.89 | 42.68 | 43.44 | -0.697% | 225,806 | -16.736% | |
| 2025-10-21 | 43.80 | 44.39 | 43.49 | 43.74 | -0.126% | 159,883 | -17.316% | |
| 2025-10-20 | 43.59 | 44.31 | 43.59 | 43.80 | +0.991% | 259,727 | -17.420% | |
| 2025-10-17 | 43.36 | 44.34 | 43.04 | 43.37 | +0.417% | 255,724 | -16.601% | |
| 2025-10-16 | 43.76 | 44.05 | 43.15 | 43.19 | -0.713% | 315,148 | -16.254% | |
| 2025-10-15 | 43.19 | 43.92 | 43.15 | 43.50 | +1.210% | 257,340 | -16.851% | |
| 2025-10-14 | 42.08 | 43.10 | 41.59 | 42.98 | +0.892% | 164,806 | -15.845% | |
| 2025-10-13 | 42.86 | 42.96 | 42.09 | 42.60 | +1.574% | 159,641 | -15.094% | |
| 2025-10-10 | 43.65 | 43.74 | 41.88 | 41.94 | -2.215% | 243,339 | -13.758% | |
| 2025-10-09 | 43.91 | 43.93 | 42.31 | 42.89 | -2.323% | 162,094 | -15.668% | |
| 2025-10-08 | 43.36 | 44.30 | 43.06 | 43.91 | +1.879% | 374,425 | -17.627% | |
| 2025-10-07 | 43.85 | 43.85 | 42.73 | 43.10 | -0.965% | 491,841 | -16.079% | |
| 2025-10-06 | 43.07 | 43.74 | 42.96 | 43.52 | +2.064% | 342,094 | -16.889% | |
| 2025-10-03 | 42.89 | 43.50 | 42.52 | 42.64 | -0.141% | 269,569 | -15.174% | |
| 2025-10-02 | 43.09 | 43.09 | 42.30 | 42.70 | -0.047% | 192,979 | -15.293% | |
| 2025-10-01 | 42.46 | 42.91 | 42.24 | 42.72 | -0.536% | 259,337 | -15.332% | |
| 2025-09-30 | 42.50 | 43.05 | 42.41 | 42.95 | +1.083% | 266,688 | -15.786% | |
| 2025-09-29 | 43.20 | 43.49 | 42.46 | 42.49 | -1.507% | 221,555 | -14.874% | |
| 2025-09-26 | 43.15 | 43.48 | 42.74 | 43.14 | +0.139% | 212,680 | -16.157% | |
| 2025-09-25 | 42.70 | 43.22 | 42.45 | 43.08 | -0.783% | 272,858 | -16.040% | |
| 2025-09-24 | 43.93 | 45.03 | 43.16 | 43.42 | +0.626% | 371,674 | -16.697% | |
| 2025-09-23 | 42.70 | 43.58 | 42.42 | 43.15 | +1.697% | 309,229 | -16.176% | |
| 2025-09-22 | 42.63 | 42.75 | 41.91 | 42.43 | -0.469% | 361,772 | -14.754% | |
| 2025-09-19 | 42.04 | 42.67 | 41.46 | 42.63 | +1.524% | 1,665,561 | -15.154% | |
| 2025-09-18 | 42.90 | 42.90 | 41.09 | 41.99 | -0.967% | 560,423 | -13.860% | |
| 2025-09-17 | 42.90 | 43.56 | 42.13 | 42.40 | -1.235% | 508,814 | -14.693% | |
| 2025-09-16 | 43.77 | 44.00 | 42.76 | 42.93 | -1.672% | 629,212 | -15.747% | |
| 2025-09-15 | 42.16 | 44.24 | 41.55 | 43.66 | +4.126% | 808,716 | -17.155% | |
| 2025-09-12 | 41.37 | 42.10 | 41.05 | 41.93 | +1.060% | 490,825 | -13.737% | Div $0.140 |
| 2025-09-11 | 40.01 | 41.55 | 39.84 | 41.49 | +3.518% | 327,785 | -12.822% | |
| 2025-09-10 | 40.10 | 40.42 | 39.80 | 40.08 | -0.050% | 250,903 | -9.755% | |
| 2025-09-09 | 40.20 | 40.52 | 40.06 | 40.10 | -0.397% | 401,999 | -9.800% | |
| 2025-09-08 | 39.79 | 40.29 | 39.52 | 40.26 | +1.872% | 244,749 | -10.159% | |
| 2025-09-05 | 39.71 | 40.34 | 39.16 | 39.52 | +0.688% | 343,124 | -8.477% | |
| 2025-09-04 | 39.82 | 39.82 | 38.66 | 39.25 | -1.283% | 467,546 | -7.847% | |
| 2025-09-03 | 38.57 | 39.86 | 38.44 | 39.76 | +3.300% | 580,037 | -9.029% | |
| 2025-09-02 | 37.84 | 38.52 | 37.52 | 38.49 | +1.156% | 668,070 | -6.028% | |
| 2025-08-29 | 38.14 | 38.14 | 37.50 | 38.05 | -0.730% | 445,259 | -4.941% | |
| 2025-08-28 | 38.47 | 38.55 | 37.78 | 38.33 | -0.208% | 434,830 | -5.635% | |
| 2025-08-27 | 37.16 | 38.60 | 37.05 | 38.41 | +2.701% | 612,749 | -5.832% | |
| 2025-08-26 | 34.25 | 37.45 | 34.25 | 37.40 | +11.177% | 1,125,025 | -3.289% | |
| 2025-08-25 | 34.44 | 35.76 | 31.47 | 33.64 | +6.120% | 1,493,648 | +7.521% | |
| 2025-08-22 | 30.59 | 31.86 | 30.40 | 31.70 | +4.311% | 318,881 | +14.101% | |
| 2025-08-21 | 30.14 | 30.53 | 30.03 | 30.39 | +0.662% | 251,288 | +19.019% | |
| 2025-08-20 | 30.90 | 30.90 | 29.88 | 30.19 | -1.981% | 219,916 | +19.808% | |
| 2025-08-19 | 30.68 | 31.21 | 30.57 | 30.80 | +0.489% | 186,246 | +17.435% | |
| 2025-08-18 | 30.58 | 30.73 | 30.31 | 30.65 | +0.525% | 270,412 | +18.010% | |
| 2025-08-15 | 31.16 | 31.16 | 30.29 | 30.49 | -1.961% | 186,158 | +18.629% | |
| 2025-08-14 | 31.97 | 32.05 | 30.87 | 31.10 | -4.160% | 298,980 | +16.302% | |
| 2025-08-13 | 31.08 | 32.49 | 31.07 | 32.45 | +4.813% | 340,770 | +11.464% | |
| 2025-08-12 | 29.95 | 31.15 | 29.73 | 30.96 | +4.172% | 244,044 | +16.828% | |
| 2025-08-11 | 29.90 | 30.04 | 29.59 | 29.72 | -0.602% | 132,062 | +21.703% | |
| 2025-08-08 | 29.81 | 30.37 | 29.63 | 29.90 | +1.116% | 217,987 | +20.970% | |
| 2025-08-07 | 29.99 | 30.04 | 29.27 | 29.57 | -0.068% | 240,107 | +22.320% | |
| 2025-08-06 | 30.40 | 30.52 | 29.57 | 29.59 | -2.856% | 240,949 | +22.237% | |
| 2025-08-05 | 31.10 | 31.10 | 30.44 | 30.46 | -1.710% | 255,434 | +18.746% | |
| 2025-08-04 | 30.34 | 31.05 | 30.34 | 30.99 | +2.514% | 168,686 | +16.715% | |
| 2025-08-01 | 30.11 | 30.34 | 29.68 | 30.23 | -0.983% | 213,751 | +19.649% | |
| 2025-07-31 | 30.84 | 31.32 | 30.40 | 30.53 | -1.357% | 267,832 | +18.474% | |
| 2025-07-30 | 30.93 | 31.64 | 30.71 | 30.95 | +0.194% | 269,729 | +16.866% | |
| 2025-07-29 | 31.37 | 31.70 | 30.84 | 30.89 | -0.451% | 280,463 | +17.093% | |
| 2025-07-28 | 30.50 | 31.05 | 30.32 | 31.03 | +2.005% | 279,732 | +16.565% | |
| 2025-07-25 | 29.87 | 30.43 | 29.84 | 30.42 | +2.424% | 267,370 | +18.902% | |
| 2025-07-24 | 30.49 | 30.55 | 29.55 | 29.70 | -2.782% | 388,567 | +21.785% | |
| 2025-07-23 | 30.52 | 30.91 | 30.21 | 30.55 | +0.792% | 230,839 | +18.396% | |
| 2025-07-22 | 30.39 | 30.47 | 30.11 | 30.31 | -0.427% | 241,428 | +19.334% | |
| 2025-07-21 | 30.47 | 30.72 | 30.32 | 30.44 | +0.230% | 155,535 | +18.824% | |
| 2025-07-18 | 31.06 | 31.07 | 30.33 | 30.37 | -1.556% | 165,431 | +19.098% | |
| 2025-07-17 | 30.56 | 31.05 | 30.54 | 30.85 | +1.114% | 235,005 | +17.245% | |
| 2025-07-16 | 30.22 | 30.54 | 29.80 | 30.51 | +1.026% | 227,794 | +18.551% | |
| 2025-07-15 | 30.87 | 31.05 | 30.20 | 30.20 | -1.243% | 194,436 | +19.768% | |
| 2025-07-14 | 30.83 | 30.90 | 30.32 | 30.58 | -0.907% | 233,119 | +18.280% | |
| 2025-07-11 | 31.35 | 31.41 | 30.67 | 30.86 | -2.496% | 456,955 | +17.207% | |
| 2025-07-10 | 30.84 | 32.06 | 30.78 | 31.65 | +4.801% | 388,426 | +14.281% | |
| 2025-07-09 | 29.80 | 30.23 | 29.49 | 30.20 | +1.410% | 252,486 | +19.768% | |
| 2025-07-08 | 29.61 | 29.97 | 29.46 | 29.78 | +1.224% | 249,628 | +21.457% | |
| 2025-07-07 | 29.97 | 30.12 | 29.21 | 29.42 | -2.389% | 408,551 | +22.944% | |
| 2025-07-03 | 30.00 | 30.59 | 30.00 | 30.14 | +0.133% | 73,956 | +20.007% | |
| 2025-07-02 | 30.02 | 30.41 | 29.91 | 30.10 | +0.467% | 258,499 | +20.166% | |
| 2025-07-01 | 29.50 | 30.32 | 29.43 | 29.96 | +0.909% | 228,888 | +20.728% | |
| 2025-06-30 | 29.77 | 29.84 | 29.38 | 29.69 | +0.202% | 202,209 | +21.826% | |
| 2025-06-27 | 29.89 | 30.23 | 29.35 | 29.63 | -0.637% | 451,614 | +22.072% | |
| 2025-06-26 | 29.50 | 29.90 | 29.29 | 29.82 | +1.050% | 273,035 | +21.294% | |
| 2025-06-25 | 28.83 | 29.72 | 28.64 | 29.51 | +4.312% | 336,054 | +22.569% | |
| 2025-06-24 | 27.87 | 28.33 | 27.71 | 28.29 | +2.537% | 275,157 | +27.854% | |
| 2025-06-23 | 27.35 | 27.98 | 27.03 | 27.59 | +0.878% | 266,827 | +31.098% | |
| 2025-06-20 | 28.39 | 28.60 | 26.44 | 27.35 | -3.663% | 481,455 | +32.249% | |
| 2025-06-18 | 28.67 | 29.17 | 28.39 | 28.39 | -0.873% | 318,167 | +27.404% | |
| 2025-06-17 | 28.26 | 28.83 | 27.56 | 28.64 | +0.456% | 259,198 | +26.292% | |
| 2025-06-16 | 27.63 | 28.53 | 27.63 | 28.51 | +3.297% | 253,571 | +26.868% | |
| 2025-06-13 | 27.77 | 27.92 | 27.15 | 27.60 | -2.335% | 442,867 | +31.051% | |
| 2025-06-12 | 28.44 | 28.67 | 28.16 | 28.26 | -1.602% | 157,131 | +27.990% | Div $0.140 |
| 2025-06-11 | 28.91 | 29.15 | 28.38 | 28.72 | -0.104% | 348,946 | +25.940% | |
| 2025-06-10 | 28.84 | 29.01 | 28.59 | 28.75 | +0.209% | 284,619 | +25.809% | |
| 2025-06-09 | 29.05 | 29.11 | 28.69 | 28.69 | -0.520% | 253,444 | +26.072% | |
| 2025-06-06 | 29.08 | 29.21 | 28.69 | 28.84 | +0.558% | 396,727 | +25.416% | |
| 2025-06-05 | 28.52 | 28.74 | 28.31 | 28.68 | +0.350% | 461,868 | +26.116% | |
| 2025-06-04 | 28.63 | 28.88 | 28.53 | 28.58 | -0.140% | 349,943 | +26.557% | |
| 2025-06-03 | 28.14 | 28.69 | 28.10 | 28.62 | +1.959% | 323,967 | +26.380% | |
| 2025-06-02 | 27.81 | 28.17 | 27.70 | 28.07 | +0.609% | 361,756 | +28.856% | |
| 2025-05-30 | 27.92 | 28.16 | 27.84 | 27.90 | -0.428% | 498,519 | +29.642% | |
| 2025-05-29 | 28.20 | 28.20 | 27.66 | 28.02 | +0.430% | 329,265 | +29.086% | |
| 2025-05-28 | 28.51 | 28.51 | 27.83 | 27.90 | -1.553% | 352,698 | +29.642% | |
| 2025-05-27 | 28.50 | 28.51 | 28.19 | 28.34 | +0.854% | 312,631 | +27.629% | |
| 2025-05-23 | 27.81 | 28.35 | 27.67 | 28.10 | -1.369% | 352,251 | +28.719% | |
| 2025-05-22 | 28.17 | 28.56 | 27.96 | 28.49 | +0.671% | 388,617 | +26.957% | |
| 2025-05-21 | 28.07 | 28.59 | 28.06 | 28.30 | -0.141% | 489,771 | +27.809% | |
| 2025-05-20 | 27.95 | 28.54 | 27.89 | 28.34 | +1.395% | 637,870 | +27.629% | |
| 2025-05-19 | 27.36 | 27.97 | 27.32 | 27.95 | +0.431% | 303,844 | +29.410% | |
| 2025-05-16 | 27.63 | 27.92 | 27.42 | 27.83 | +0.724% | 316,325 | +29.968% | |
| 2025-05-15 | 27.55 | 28.05 | 27.30 | 27.63 | 0.000% | 798,117 | +30.908% | |
| 2025-05-14 | 27.58 | 27.85 | 27.25 | 27.63 | +0.181% | 381,311 | +30.908% | |
| 2025-05-13 | 27.45 | 27.87 | 27.18 | 27.58 | +0.620% | 333,730 | +31.146% | |
| 2025-05-12 | 27.50 | 27.82 | 26.88 | 27.41 | +3.944% | 386,617 | +31.959% | |
| 2025-05-09 | 26.21 | 26.64 | 26.21 | 26.37 | +0.649% | 459,601 | +37.163% | |
| 2025-05-08 | 25.07 | 26.26 | 24.82 | 26.20 | +5.094% | 491,093 | +38.053% | |
| 2025-05-07 | 24.91 | 25.04 | 24.60 | 24.93 | +0.850% | 388,677 | +45.086% | |
| 2025-05-06 | 24.38 | 24.98 | 24.13 | 24.72 | +0.284% | 542,015 | +46.319% | |
| 2025-05-05 | 26.56 | 27.73 | 24.61 | 24.65 | +3.659% | 1,826,088 | +46.734% | |
| 2025-05-02 | 23.34 | 23.93 | 23.10 | 23.78 | +3.391% | 457,514 | +52.103% | |
| 2025-05-01 | 22.90 | 23.30 | 22.73 | 23.00 | +0.656% | 448,090 | +57.261% | |
| 2025-04-30 | 22.45 | 22.93 | 22.14 | 22.85 | -0.087% | 343,275 | +58.293% | |
| 2025-04-29 | 22.69 | 23.05 | 22.64 | 22.87 | +0.395% | 312,377 | +58.155% | |
| 2025-04-28 | 22.92 | 22.96 | 22.46 | 22.78 | -0.437% | 226,114 | +58.780% | |
| 2025-04-25 | 22.64 | 22.94 | 22.39 | 22.88 | +0.483% | 249,154 | +58.086% | |
| 2025-04-24 | 22.04 | 22.91 | 22.04 | 22.77 | +3.547% | 363,730 | +58.849% | |
| 2025-04-23 | 22.64 | 22.88 | 21.87 | 21.99 | +1.011% | 387,960 | +64.484% | |
| 2025-04-22 | 21.60 | 21.82 | 21.35 | 21.77 | +1.681% | 533,519 | +66.146% | |
| 2025-04-21 | 21.43 | 21.73 | 21.14 | 21.41 | -1.291% | 255,613 | +68.940% | |
| 2025-04-17 | 21.60 | 21.91 | 21.44 | 21.69 | +0.417% | 285,602 | +66.759% | |
| 2025-04-16 | 21.40 | 21.93 | 21.24 | 21.60 | -0.185% | 373,122 | +67.454% | |
| 2025-04-15 | 21.95 | 22.35 | 21.57 | 21.64 | -1.993% | 642,535 | +67.144% | |
| 2025-04-14 | 22.14 | 22.28 | 21.56 | 22.08 | 0.000% | 445,328 | +63.813% |