OPRA
Opera Limited
stockNASDAQADR
Market OpenOct 5, 2026 10:20:36 AM EDT
17.80USD+0.537%(+0.10)27,268
17.76Bid17.82Ask0.06SpreadOPRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.91 | 17.92 | 17.77 | 17.80 | +0.565% | 27,268 | 0.000% | |
| 2026-10-02 | 17.84 | 17.97 | 17.56 | 17.70 | +0.397% | 167,313 | +0.565% | |
| 2026-10-01 | 17.74 | 17.86 | 17.32 | 17.63 | +0.057% | 335,292 | +0.964% | |
| 2026-09-30 | 17.64 | 17.86 | 17.52 | 17.62 | +0.342% | 318,361 | +1.022% | |
| 2026-09-29 | 17.42 | 17.57 | 17.25 | 17.56 | +0.920% | 238,421 | +1.367% | |
| 2026-09-28 | 17.47 | 17.54 | 17.15 | 17.40 | -1.416% | 268,419 | +2.299% | |
| 2026-09-25 | 17.60 | 17.80 | 17.42 | 17.65 | -0.282% | 286,661 | +0.850% | |
| 2026-09-24 | 17.67 | 17.86 | 17.47 | 17.70 | -0.169% | 254,621 | +0.565% | |
| 2026-09-23 | 17.99 | 18.23 | 17.63 | 17.73 | -1.171% | 291,700 | +0.395% | |
| 2026-09-22 | 18.34 | 18.34 | 17.85 | 17.94 | -1.048% | 453,275 | -0.780% | |
| 2026-09-21 | 18.14 | 18.34 | 17.69 | 18.13 | +0.388% | 459,084 | -1.820% | |
| 2026-09-18 | 18.40 | 18.49 | 18.02 | 18.06 | -1.311% | 619,046 | -1.440% | |
| 2026-09-17 | 18.61 | 18.70 | 18.26 | 18.30 | -0.598% | 282,866 | -2.732% | |
| 2026-09-16 | 18.41 | 18.67 | 18.26 | 18.41 | -0.163% | 315,807 | -3.313% | |
| 2026-09-15 | 18.22 | 18.50 | 18.12 | 18.44 | +0.054% | 268,856 | -3.471% | |
| 2026-09-14 | 18.25 | 18.70 | 18.25 | 18.43 | +0.710% | 241,291 | -3.418% | |
| 2026-09-11 | 18.17 | 18.39 | 18.05 | 18.30 | +1.498% | 363,512 | -2.732% | |
| 2026-09-10 | 17.50 | 18.09 | 17.35 | 18.03 | +1.980% | 282,947 | -1.276% | |
| 2026-09-09 | 18.30 | 18.33 | 17.65 | 17.68 | -3.599% | 332,300 | +0.679% | |
| 2026-09-08 | 18.83 | 18.83 | 18.10 | 18.34 | -2.343% | 452,583 | -2.944% | |
| 2026-09-04 | 18.34 | 18.83 | 18.20 | 18.78 | +1.844% | 326,856 | -5.218% | |
| 2026-09-03 | 18.62 | 18.96 | 18.38 | 18.44 | -0.108% | 353,445 | -3.471% | |
| 2026-09-02 | 18.64 | 18.64 | 18.30 | 18.46 | -1.652% | 442,337 | -3.575% | |
| 2026-09-01 | 18.84 | 19.02 | 18.64 | 18.77 | -2.392% | 275,855 | -5.168% | |
| 2026-08-31 | 19.50 | 19.66 | 19.11 | 19.23 | -1.988% | 255,427 | -7.436% | |
| 2026-08-28 | 19.43 | 19.94 | 19.40 | 19.62 | +1.082% | 275,802 | -9.276% | |
| 2026-08-27 | 19.77 | 20.02 | 19.41 | 19.41 | -0.308% | 385,393 | -8.295% | |
| 2026-08-26 | 19.40 | 19.63 | 19.10 | 19.47 | +0.309% | 363,979 | -8.577% | |
| 2026-08-25 | 18.86 | 19.44 | 18.84 | 19.41 | +2.916% | 191,702 | -8.295% | |
| 2026-08-24 | 18.98 | 19.32 | 18.70 | 18.86 | -0.527% | 262,810 | -5.620% | |
| 2026-08-21 | 18.57 | 19.21 | 18.45 | 18.96 | +3.663% | 420,200 | -6.118% | |
| 2026-08-20 | 18.00 | 18.38 | 17.68 | 18.29 | +0.938% | 584,970 | -2.679% | |
| 2026-08-19 | 18.30 | 18.79 | 17.63 | 18.12 | -7.125% | 1,542,096 | -1.766% | |
| 2026-08-18 | 19.60 | 19.75 | 19.34 | 19.51 | -0.561% | 440,617 | -8.765% | |
| 2026-08-17 | 20.16 | 20.27 | 19.45 | 19.62 | -3.492% | 341,412 | -9.276% | |
| 2026-08-14 | 20.23 | 20.40 | 19.86 | 20.33 | +0.994% | 252,302 | -12.445% | |
| 2026-08-13 | 20.02 | 20.40 | 19.84 | 20.13 | +1.156% | 224,510 | -11.575% | |
| 2026-08-12 | 20.03 | 20.20 | 19.66 | 19.90 | -0.699% | 346,240 | -10.553% | |
| 2026-08-11 | 19.86 | 20.16 | 19.83 | 20.04 | +0.451% | 152,044 | -11.178% | |
| 2026-08-10 | 19.77 | 20.18 | 19.76 | 19.95 | -0.050% | 197,300 | -10.777% | |
| 2026-08-07 | 19.80 | 20.26 | 19.74 | 19.96 | +1.941% | 274,791 | -10.822% | |
| 2026-08-06 | 19.66 | 19.79 | 19.40 | 19.58 | -1.608% | 329,795 | -9.091% | |
| 2026-08-05 | 20.75 | 20.78 | 19.80 | 19.90 | -2.974% | 347,933 | -10.553% | |
| 2026-08-04 | 19.45 | 20.55 | 19.42 | 20.51 | +5.126% | 442,883 | -13.213% | |
| 2026-08-03 | 19.20 | 19.63 | 19.20 | 19.51 | +3.228% | 242,433 | -8.765% | |
| 2026-07-31 | 18.70 | 18.92 | 18.41 | 18.90 | +1.232% | 196,883 | -5.820% | |
| 2026-07-30 | 18.79 | 18.88 | 18.33 | 18.67 | -0.427% | 320,153 | -4.660% | |
| 2026-07-29 | 19.10 | 19.22 | 18.60 | 18.75 | -1.832% | 314,095 | -5.067% | |
| 2026-07-28 | 18.83 | 19.16 | 18.52 | 19.10 | +1.219% | 325,900 | -6.806% | |
| 2026-07-27 | 18.81 | 19.10 | 18.54 | 18.87 | +2.110% | 436,058 | -5.670% | |
| 2026-07-24 | 18.12 | 18.76 | 18.12 | 18.48 | +2.269% | 245,694 | -3.680% | |
| 2026-07-23 | 19.03 | 19.03 | 17.92 | 18.07 | -6.032% | 527,719 | -1.494% | |
| 2026-07-22 | 19.60 | 19.60 | 18.63 | 19.23 | -2.088% | 338,208 | -7.436% | |
| 2026-07-21 | 19.68 | 19.89 | 19.44 | 19.64 | +0.306% | 276,877 | -9.369% | |
| 2026-07-20 | 19.31 | 19.64 | 19.15 | 19.58 | +1.136% | 267,837 | -9.091% | |
| 2026-07-17 | 19.65 | 19.85 | 19.21 | 19.36 | -2.616% | 335,723 | -8.058% | |
| 2026-07-16 | 20.24 | 20.65 | 19.81 | 19.88 | -1.438% | 365,962 | -10.463% | |
| 2026-07-15 | 20.20 | 20.47 | 20.03 | 20.17 | +0.199% | 296,796 | -11.750% | |
| 2026-07-14 | 19.04 | 20.27 | 18.93 | 20.13 | +7.074% | 633,807 | -11.575% | |
| 2026-07-13 | 19.25 | 19.40 | 18.56 | 18.80 | -2.083% | 306,420 | -5.319% | |
| 2026-07-10 | 19.53 | 19.71 | 19.15 | 19.20 | -0.518% | 282,606 | -7.292% | |
| 2026-07-09 | 19.45 | 19.56 | 19.13 | 19.30 | -0.720% | 297,254 | -7.772% | |
| 2026-07-08 | 19.33 | 19.58 | 19.04 | 19.44 | -1.220% | 249,513 | -8.436% | |
| 2026-07-07 | 20.55 | 20.66 | 19.63 | 19.68 | -4.187% | 315,200 | -9.553% | Div $0.400 |
| 2026-07-06 | 19.79 | 20.57 | 19.79 | 20.54 | +3.216% | 276,599 | -13.340% | |
| 2026-07-02 | 20.08 | 20.20 | 19.61 | 19.90 | -0.748% | 242,416 | -10.553% | |
| 2026-07-01 | 19.73 | 20.27 | 19.73 | 20.05 | +1.109% | 618,499 | -11.222% | |
| 2026-06-30 | 19.70 | 20.00 | 19.67 | 19.83 | +0.101% | 296,592 | -10.237% | |
| 2026-06-29 | 19.01 | 19.91 | 18.88 | 19.81 | +5.093% | 620,288 | -10.146% | |
| 2026-06-26 | 17.86 | 18.87 | 17.86 | 18.85 | +3.914% | 239,527 | -5.570% | |
| 2026-06-25 | 18.41 | 18.50 | 17.82 | 18.14 | -0.820% | 262,632 | -1.874% | |
| 2026-06-24 | 18.43 | 18.91 | 18.13 | 18.29 | +0.055% | 354,181 | -2.679% | |
| 2026-06-23 | 18.11 | 18.73 | 18.05 | 18.28 | -1.826% | 235,891 | -2.626% | |
| 2026-06-22 | 18.32 | 19.16 | 18.19 | 18.62 | +0.540% | 461,248 | -4.404% | |
| 2026-06-18 | 18.82 | 18.88 | 18.14 | 18.52 | -1.437% | 382,172 | -3.888% | |
| 2026-06-17 | 19.07 | 19.29 | 18.70 | 18.79 | -1.157% | 349,657 | -5.269% | |
| 2026-06-16 | 19.25 | 19.68 | 18.94 | 19.01 | -1.605% | 473,973 | -6.365% | |
| 2026-06-15 | 18.50 | 19.35 | 18.43 | 19.32 | +6.271% | 404,604 | -7.867% | |
| 2026-06-12 | 17.75 | 18.41 | 17.51 | 18.18 | +2.307% | 266,355 | -2.090% | |
| 2026-06-11 | 17.50 | 17.86 | 17.35 | 17.77 | +1.601% | 271,628 | +0.169% | |
| 2026-06-10 | 17.47 | 17.90 | 17.38 | 17.49 | -0.681% | 289,408 | +1.772% | |
| 2026-06-09 | 18.00 | 18.33 | 17.18 | 17.61 | -2.761% | 353,682 | +1.079% | |
| 2026-06-08 | 18.16 | 18.35 | 17.93 | 18.11 | -0.330% | 303,576 | -1.712% | |
| 2026-06-05 | 18.58 | 18.70 | 17.97 | 18.17 | -2.678% | 320,772 | -2.036% | |
| 2026-06-04 | 18.41 | 18.76 | 18.37 | 18.67 | +1.578% | 201,043 | -4.660% | |
| 2026-06-03 | 18.76 | 18.76 | 18.23 | 18.38 | -3.314% | 260,018 | -3.156% | |
| 2026-06-02 | 19.01 | 19.22 | 18.64 | 19.01 | -1.554% | 454,086 | -6.365% | |
| 2026-06-01 | 18.93 | 19.38 | 18.57 | 19.31 | +2.822% | 648,227 | -7.820% | |
| 2026-05-29 | 18.52 | 18.88 | 18.23 | 18.78 | +2.399% | 451,509 | -5.218% | |
| 2026-05-28 | 18.16 | 18.67 | 18.07 | 18.34 | +0.991% | 321,758 | -2.944% | |
| 2026-05-27 | 17.73 | 18.23 | 17.71 | 18.16 | +2.483% | 354,923 | -1.982% | |
| 2026-05-26 | 17.52 | 17.96 | 17.44 | 17.72 | +1.664% | 316,213 | +0.451% | |
| 2026-05-22 | 17.61 | 17.99 | 17.34 | 17.43 | -0.570% | 176,138 | +2.123% | |
| 2026-05-21 | 17.30 | 17.70 | 17.10 | 17.53 | +0.516% | 230,191 | +1.540% | |
| 2026-05-20 | 17.12 | 17.46 | 16.73 | 17.44 | +1.336% | 204,257 | +2.064% | |
| 2026-05-19 | 17.50 | 17.79 | 17.05 | 17.21 | -1.319% | 325,062 | +3.428% | |
| 2026-05-18 | 17.39 | 17.99 | 17.30 | 17.44 | -2.515% | 449,346 | +2.064% | |
| 2026-05-15 | 17.93 | 17.99 | 17.67 | 17.89 | -1.160% | 348,652 | -0.503% | |
| 2026-05-14 | 18.25 | 18.25 | 17.80 | 18.10 | -0.495% | 322,453 | -1.657% | |
| 2026-05-13 | 17.95 | 18.39 | 17.89 | 18.19 | +0.608% | 312,473 | -2.144% | |
| 2026-05-12 | 18.14 | 18.20 | 17.68 | 18.08 | -0.932% | 364,600 | -1.549% | |
| 2026-05-11 | 18.41 | 18.83 | 18.09 | 18.25 | -2.615% | 414,246 | -2.466% | |
| 2026-05-08 | 18.76 | 18.87 | 18.44 | 18.74 | -0.107% | 326,539 | -5.016% | |
| 2026-05-07 | 19.10 | 19.18 | 18.67 | 18.76 | -0.477% | 419,131 | -5.117% | |
| 2026-05-06 | 18.45 | 18.87 | 18.20 | 18.85 | +2.168% | 392,969 | -5.570% | |
| 2026-05-05 | 18.90 | 19.14 | 18.40 | 18.45 | -2.433% | 548,230 | -3.523% | |
| 2026-05-04 | 18.43 | 19.24 | 18.37 | 18.91 | +2.051% | 891,225 | -5.870% | |
| 2026-05-01 | 17.99 | 18.67 | 17.68 | 18.53 | +4.394% | 863,652 | -3.940% | |
| 2026-04-30 | 17.37 | 17.85 | 17.21 | 17.75 | +2.305% | 613,844 | +0.282% | |
| 2026-04-29 | 17.78 | 17.78 | 17.00 | 17.35 | -2.583% | 851,432 | +2.594% | |
| 2026-04-28 | 17.99 | 18.78 | 17.40 | 17.81 | +5.322% | 1,938,810 | -0.056% | |
| 2026-04-27 | 17.34 | 17.37 | 16.56 | 16.91 | -1.857% | 907,336 | +5.263% | |
| 2026-04-24 | 16.69 | 17.30 | 16.59 | 17.23 | +4.046% | 350,674 | +3.308% | |
| 2026-04-23 | 17.05 | 17.06 | 16.41 | 16.56 | -3.889% | 552,582 | +7.488% | |
| 2026-04-22 | 17.80 | 17.80 | 17.06 | 17.23 | -1.711% | 417,723 | +3.308% | |
| 2026-04-21 | 17.59 | 17.96 | 17.45 | 17.53 | +0.171% | 563,740 | +1.540% | |
| 2026-04-20 | 16.84 | 17.63 | 16.84 | 17.50 | +2.220% | 562,387 | +1.714% | |
| 2026-04-17 | 17.30 | 17.50 | 17.10 | 17.12 | +0.647% | 787,117 | +3.972% | |
| 2026-04-16 | 16.50 | 17.28 | 16.40 | 17.01 | +4.548% | 791,477 | +4.644% | |
| 2026-04-15 | 15.86 | 16.34 | 15.79 | 16.27 | +3.565% | 497,489 | +9.404% | |
| 2026-04-14 | 15.49 | 15.84 | 15.39 | 15.71 | +3.219% | 368,902 | +13.304% | |
| 2026-04-13 | 14.63 | 15.24 | 14.56 | 15.22 | +3.186% | 293,616 | +16.951% | |
| 2026-04-10 | 15.42 | 15.64 | 14.67 | 14.75 | -3.783% | 469,285 | +20.678% | |
| 2026-04-09 | 15.48 | 15.70 | 14.98 | 15.33 | -1.731% | 773,272 | +16.112% | |
| 2026-04-08 | 15.85 | 15.97 | 15.56 | 15.60 | +2.970% | 761,714 | +14.103% | |
| 2026-04-07 | 14.73 | 15.26 | 14.72 | 15.15 | +1.952% | 555,182 | +17.492% | |
| 2026-04-06 | 14.83 | 15.09 | 14.71 | 14.86 | +0.883% | 284,436 | +19.785% | |
| 2026-04-02 | 14.27 | 14.87 | 14.15 | 14.73 | +1.586% | 279,741 | +20.842% | |
| 2026-04-01 | 14.48 | 14.71 | 14.25 | 14.50 | +1.683% | 418,819 | +22.759% | |
| 2026-03-31 | 13.76 | 14.33 | 13.71 | 14.26 | +4.853% | 407,256 | +24.825% | |
| 2026-03-30 | 13.52 | 13.86 | 13.49 | 13.60 | +0.815% | 602,347 | +30.882% | |
| 2026-03-27 | 13.52 | 13.70 | 13.42 | 13.49 | -3.089% | 464,924 | +31.950% | |
| 2026-03-26 | 13.55 | 14.19 | 13.55 | 13.92 | +1.458% | 510,924 | +27.874% | |
| 2026-03-25 | 14.28 | 14.40 | 13.48 | 13.72 | -1.930% | 457,996 | +29.738% | |
| 2026-03-24 | 14.17 | 14.24 | 13.56 | 13.99 | -2.304% | 453,315 | +27.234% | |
| 2026-03-23 | 14.44 | 14.79 | 14.31 | 14.32 | -0.279% | 332,647 | +24.302% | |
| 2026-03-20 | 14.97 | 14.97 | 14.29 | 14.36 | -4.011% | 625,195 | +23.955% | |
| 2026-03-19 | 14.45 | 14.98 | 14.33 | 14.96 | +2.326% | 441,980 | +18.984% | |
| 2026-03-18 | 14.73 | 15.02 | 14.57 | 14.62 | -1.216% | 260,398 | +21.751% | |
| 2026-03-17 | 14.58 | 15.18 | 14.55 | 14.80 | +0.203% | 286,632 | +20.270% | |
| 2026-03-16 | 14.47 | 14.86 | 14.28 | 14.77 | +2.073% | 357,799 | +20.515% | |
| 2026-03-13 | 14.70 | 14.82 | 14.36 | 14.47 | +0.069% | 429,125 | +23.013% | |
| 2026-03-12 | 14.88 | 15.37 | 14.43 | 14.46 | -4.175% | 414,034 | +23.098% | |
| 2026-03-11 | 15.09 | 15.43 | 14.84 | 15.09 | 0.000% | 335,196 | +17.959% | |
| 2026-03-10 | 15.12 | 15.29 | 14.71 | 15.09 | +0.133% | 360,683 | +17.959% | |
| 2026-03-09 | 15.00 | 15.39 | 14.69 | 15.07 | -1.439% | 713,982 | +18.115% | |
| 2026-03-06 | 15.28 | 15.67 | 15.21 | 15.29 | -1.735% | 399,952 | +16.416% | |
| 2026-03-05 | 14.84 | 15.95 | 14.76 | 15.56 | +2.978% | 836,385 | +14.396% | |
| 2026-03-04 | 15.56 | 15.56 | 15.06 | 15.11 | -2.010% | 785,379 | +17.803% | |
| 2026-03-03 | 14.90 | 15.69 | 14.85 | 15.42 | -0.194% | 871,020 | +15.435% | |
| 2026-03-02 | 15.20 | 15.67 | 14.89 | 15.45 | -3.678% | 1,003,011 | +15.210% | |
| 2026-02-27 | 15.41 | 16.27 | 15.33 | 16.04 | +4.088% | 1,496,809 | +10.973% | |
| 2026-02-26 | 14.40 | 15.55 | 14.00 | 15.41 | +23.379% | 3,040,699 | +15.509% | |
| 2026-02-25 | 12.36 | 12.61 | 12.22 | 12.49 | +1.216% | 734,314 | +42.514% | |
| 2026-02-24 | 12.02 | 12.41 | 11.89 | 12.34 | +3.091% | 563,693 | +44.246% | |
| 2026-02-23 | 12.27 | 12.27 | 11.89 | 11.97 | -2.604% | 674,194 | +48.705% | |
| 2026-02-20 | 12.28 | 12.50 | 12.24 | 12.29 | -0.887% | 340,549 | +44.833% | |
| 2026-02-19 | 12.12 | 12.44 | 12.00 | 12.40 | +1.307% | 433,021 | +43.548% | |
| 2026-02-18 | 12.29 | 12.65 | 12.11 | 12.24 | -0.407% | 479,768 | +45.425% | |
| 2026-02-17 | 12.36 | 12.47 | 11.99 | 12.29 | -0.727% | 456,196 | +44.833% | |
| 2026-02-13 | 12.24 | 12.61 | 12.23 | 12.38 | +0.732% | 392,441 | +43.780% | |
| 2026-02-12 | 12.93 | 12.96 | 12.14 | 12.29 | -4.876% | 925,328 | +44.833% | |
| 2026-02-11 | 13.12 | 13.20 | 12.46 | 12.92 | -1.674% | 551,575 | +37.771% | |
| 2026-02-10 | 12.99 | 13.34 | 12.94 | 13.14 | +1.155% | 398,233 | +35.464% | |
| 2026-02-09 | 12.71 | 13.08 | 12.51 | 12.99 | +2.203% | 418,491 | +37.028% | |
| 2026-02-06 | 12.09 | 12.73 | 11.98 | 12.71 | +7.803% | 684,169 | +40.047% | |
| 2026-02-05 | 12.63 | 12.72 | 11.71 | 11.79 | -7.602% | 1,062,329 | +50.975% | |
| 2026-02-04 | 13.15 | 13.15 | 12.55 | 12.76 | -3.260% | 988,599 | +39.498% | |
| 2026-02-03 | 14.10 | 14.11 | 12.85 | 13.19 | -6.454% | 1,323,797 | +34.951% | |
| 2026-02-02 | 13.86 | 14.87 | 13.75 | 14.10 | +13.527% | 1,920,680 | +26.241% | |
| 2026-01-30 | 13.36 | 13.54 | 12.41 | 12.42 | -7.864% | 1,112,575 | +43.317% | |
| 2026-01-29 | 14.00 | 14.06 | 13.38 | 13.48 | -4.937% | 528,668 | +32.047% | |
| 2026-01-28 | 13.87 | 14.78 | 13.86 | 14.18 | +2.457% | 901,139 | +25.529% | |
| 2026-01-27 | 13.79 | 13.96 | 13.68 | 13.84 | +0.508% | 649,988 | +28.613% | |
| 2026-01-26 | 13.50 | 13.80 | 13.37 | 13.77 | +1.925% | 418,994 | +29.267% | |
| 2026-01-23 | 13.78 | 13.78 | 13.46 | 13.51 | -1.959% | 334,466 | +31.754% | |
| 2026-01-22 | 13.53 | 13.85 | 13.48 | 13.78 | +2.454% | 318,732 | +29.173% | |
| 2026-01-21 | 13.24 | 13.53 | 13.13 | 13.45 | +1.663% | 547,411 | +32.342% | |
| 2026-01-20 | 13.71 | 13.87 | 13.17 | 13.23 | -5.970% | 824,516 | +34.543% | |
| 2026-01-16 | 14.12 | 14.31 | 13.91 | 14.07 | -0.071% | 551,072 | +26.510% | |
| 2026-01-15 | 13.56 | 14.14 | 13.46 | 14.08 | +4.684% | 1,009,818 | +26.420% | |
| 2026-01-14 | 13.40 | 13.47 | 13.22 | 13.45 | -0.148% | 677,945 | +32.342% | |
| 2026-01-13 | 13.55 | 13.68 | 13.18 | 13.47 | -0.590% | 813,868 | +32.146% | |
| 2026-01-12 | 13.51 | 13.70 | 13.13 | 13.55 | +0.669% | 840,429 | +31.365% | |
| 2026-01-09 | 14.20 | 14.29 | 13.36 | 13.46 | -5.078% | 1,300,006 | +32.244% | |
| 2026-01-08 | 14.41 | 14.41 | 14.16 | 14.18 | -1.801% | 585,967 | +25.529% | |
| 2026-01-07 | 14.23 | 14.52 | 14.03 | 14.44 | -1.501% | 855,582 | +23.269% | Div $0.400 |
| 2026-01-06 | 14.77 | 14.77 | 14.40 | 14.66 | +0.825% | 788,043 | +21.419% | |
| 2026-01-05 | 14.52 | 14.69 | 14.37 | 14.54 | +2.178% | 827,763 | +22.421% | |
| 2026-01-02 | 14.63 | 14.70 | 14.14 | 14.23 | +0.494% | 416,056 | +25.088% | |
| 2025-12-31 | 14.31 | 14.39 | 14.14 | 14.16 | -1.186% | 418,060 | +25.706% | |
| 2025-12-30 | 14.56 | 14.74 | 14.29 | 14.33 | -1.444% | 493,094 | +24.215% | |
| 2025-12-29 | 14.64 | 15.11 | 14.42 | 14.54 | +0.207% | 492,050 | +22.421% | |
| 2025-12-26 | 14.53 | 14.58 | 14.31 | 14.51 | -0.069% | 223,760 | +22.674% | |
| 2025-12-24 | 14.48 | 14.58 | 14.31 | 14.52 | +0.484% | 158,281 | +22.590% | |
| 2025-12-23 | 15.11 | 15.50 | 14.33 | 14.45 | -1.967% | 884,510 | +23.183% | |
| 2025-12-22 | 14.59 | 14.79 | 14.45 | 14.74 | +4.539% | 611,172 | +20.760% | |
| 2025-12-19 | 14.26 | 14.44 | 13.94 | 14.10 | +0.356% | 566,238 | +26.241% | |
| 2025-12-18 | 14.23 | 14.48 | 13.96 | 14.05 | +0.429% | 320,943 | +26.690% | |
| 2025-12-17 | 14.25 | 14.56 | 13.95 | 13.99 | -1.825% | 491,851 | +27.234% | |
| 2025-12-16 | 13.90 | 14.32 | 13.90 | 14.25 | +2.004% | 558,684 | +24.912% | |
| 2025-12-15 | 14.22 | 14.28 | 13.80 | 13.97 | -2.102% | 558,946 | +27.416% | |
| 2025-12-12 | 14.69 | 14.71 | 14.13 | 14.27 | -2.059% | 606,636 | +24.737% | |
| 2025-12-11 | 13.99 | 14.67 | 13.94 | 14.57 | +4.146% | 605,022 | +22.169% | |
| 2025-12-10 | 13.86 | 14.15 | 13.75 | 13.99 | +1.157% | 482,867 | +27.234% | |
| 2025-12-09 | 13.91 | 13.97 | 13.61 | 13.83 | -0.575% | 484,168 | +28.706% | |
| 2025-12-08 | 13.84 | 13.98 | 13.70 | 13.91 | +0.724% | 460,866 | +27.965% | |
| 2025-12-05 | 13.40 | 13.96 | 13.40 | 13.81 | +3.060% | 749,830 | +28.892% | |
| 2025-12-04 | 13.79 | 13.82 | 13.38 | 13.40 | -2.828% | 887,676 | +32.836% | |
| 2025-12-03 | 13.52 | 13.88 | 13.31 | 13.79 | +2.073% | 525,605 | +29.079% | |
| 2025-12-02 | 13.29 | 13.66 | 13.25 | 13.51 | +2.271% | 709,493 | +31.754% | |
| 2025-12-01 | 13.63 | 13.66 | 13.19 | 13.21 | -3.010% | 750,093 | +34.746% | |
| 2025-11-28 | 13.47 | 13.65 | 13.42 | 13.62 | +1.870% | 457,018 | +30.690% | |
| 2025-11-26 | 13.54 | 13.60 | 13.35 | 13.37 | -0.669% | 418,285 | +33.134% | |
| 2025-11-25 | 13.46 | 13.57 | 13.26 | 13.46 | +0.074% | 487,927 | +32.244% | |
| 2025-11-24 | 13.05 | 13.50 | 12.97 | 13.45 | +3.701% | 671,728 | +32.342% | |
| 2025-11-21 | 13.04 | 13.08 | 12.62 | 12.97 | -0.917% | 955,530 | +37.240% | |
| 2025-11-20 | 13.16 | 13.26 | 12.77 | 13.09 | +1.552% | 1,428,354 | +35.982% | |
| 2025-11-19 | 13.15 | 13.23 | 12.80 | 12.89 | -1.678% | 667,731 | +38.092% | |
| 2025-11-18 | 13.07 | 13.30 | 12.78 | 13.11 | +0.076% | 637,146 | +35.774% | |
| 2025-11-17 | 13.47 | 13.69 | 13.07 | 13.10 | -2.675% | 659,788 | +35.878% | |
| 2025-11-14 | 13.30 | 13.85 | 13.18 | 13.46 | +0.448% | 685,933 | +32.244% | |
| 2025-11-13 | 13.74 | 13.84 | 13.19 | 13.40 | -2.475% | 606,975 | +32.836% | |
| 2025-11-12 | 13.67 | 13.84 | 13.49 | 13.74 | +0.881% | 489,154 | +29.549% | |
| 2025-11-11 | 13.80 | 13.85 | 13.60 | 13.62 | -2.436% | 496,494 | +30.690% | |
| 2025-11-10 | 14.31 | 14.31 | 13.86 | 13.96 | +0.359% | 586,182 | +27.507% | |
| 2025-11-07 | 13.63 | 14.05 | 13.57 | 13.91 | +1.311% | 896,633 | +27.965% | |
| 2025-11-06 | 14.80 | 14.90 | 13.62 | 13.73 | -4.785% | 1,134,641 | +29.643% | |
| 2025-11-05 | 13.60 | 14.69 | 13.60 | 14.42 | +5.952% | 1,528,890 | +23.440% | |
| 2025-11-04 | 14.15 | 14.26 | 13.60 | 13.61 | -5.617% | 1,222,496 | +30.786% | |
| 2025-11-03 | 14.75 | 14.77 | 14.25 | 14.42 | -2.171% | 728,338 | +23.440% | |
| 2025-10-31 | 14.71 | 14.84 | 14.43 | 14.74 | +1.445% | 802,144 | +20.760% | |
| 2025-10-30 | 15.00 | 15.01 | 14.36 | 14.53 | -3.069% | 1,676,368 | +22.505% | |
| 2025-10-29 | 15.77 | 15.87 | 14.61 | 14.99 | -3.415% | 2,138,711 | +18.746% | |
| 2025-10-28 | 15.85 | 15.94 | 15.37 | 15.52 | -2.082% | 1,029,930 | +14.691% | |
| 2025-10-27 | 15.85 | 15.98 | 15.68 | 15.85 | +1.668% | 553,279 | +12.303% | |
| 2025-10-24 | 15.67 | 15.87 | 15.55 | 15.59 | +1.102% | 673,494 | +14.176% | |
| 2025-10-23 | 15.36 | 15.70 | 15.31 | 15.42 | -0.323% | 570,157 | +15.435% | |
| 2025-10-22 | 15.77 | 15.80 | 15.06 | 15.47 | -2.089% | 1,154,473 | +15.061% | |
| 2025-10-21 | 16.10 | 16.38 | 15.61 | 15.80 | -1.863% | 2,215,334 | +12.658% | |
| 2025-10-20 | 16.12 | 16.41 | 16.04 | 16.10 | -0.062% | 572,110 | +10.559% | |
| 2025-10-17 | 16.11 | 16.32 | 15.89 | 16.11 | -1.588% | 481,315 | +10.490% | |
| 2025-10-16 | 16.40 | 16.69 | 16.24 | 16.37 | -0.061% | 672,585 | +8.735% | |
| 2025-10-15 | 16.74 | 16.80 | 16.12 | 16.38 | -0.727% | 642,476 | +8.669% | |
| 2025-10-14 | 16.10 | 16.70 | 15.81 | 16.50 | +0.487% | 796,586 | +7.879% | |
| 2025-10-13 | 16.41 | 16.52 | 16.14 | 16.42 | +1.798% | 824,531 | +8.404% | |
| 2025-10-10 | 16.67 | 16.85 | 15.88 | 16.13 | -4.725% | 1,071,218 | +10.353% | |
| 2025-10-09 | 17.00 | 17.05 | 16.51 | 16.93 | +0.237% | 811,722 | +5.139% | |
| 2025-10-08 | 17.22 | 17.43 | 16.82 | 16.89 | -1.859% | 1,056,793 | +5.388% | |
| 2025-10-07 | 17.88 | 17.88 | 16.71 | 17.21 | -4.069% | 1,858,544 | +3.428% | |
| 2025-10-06 | 17.98 | 18.29 | 17.10 | 17.94 | +0.223% | 1,227,100 | -0.780% | |
| 2025-10-03 | 18.52 | 18.60 | 17.70 | 17.90 | -2.186% | 979,518 | -0.559% | |
| 2025-10-02 | 19.93 | 19.93 | 17.91 | 18.30 | -7.012% | 1,630,958 | -2.732% | |
| 2025-10-01 | 20.62 | 20.77 | 19.52 | 19.68 | -4.651% | 840,558 | -9.553% | |
| 2025-09-30 | 20.56 | 21.06 | 20.21 | 20.64 | +0.880% | 1,102,395 | -13.760% | |
| 2025-09-29 | 19.00 | 20.82 | 18.98 | 20.46 | +8.714% | 1,313,511 | -13.001% | |
| 2025-09-26 | 18.99 | 18.99 | 18.49 | 18.82 | +0.160% | 266,761 | -5.420% | |
| 2025-09-25 | 18.86 | 18.98 | 18.39 | 18.79 | -2.033% | 516,720 | -5.269% | |
| 2025-09-24 | 18.95 | 19.30 | 18.87 | 19.18 | +1.913% | 443,558 | -7.195% | |
| 2025-09-23 | 19.29 | 19.36 | 18.72 | 18.82 | -1.569% | 287,371 | -5.420% | |
| 2025-09-22 | 18.62 | 19.38 | 18.62 | 19.12 | +1.648% | 489,477 | -6.904% | |
| 2025-09-19 | 19.57 | 19.66 | 18.75 | 18.81 | -4.128% | 639,833 | -5.369% | |
| 2025-09-18 | 19.22 | 19.82 | 19.20 | 19.62 | +1.082% | 824,089 | -9.276% | |
| 2025-09-17 | 19.68 | 19.73 | 19.15 | 19.41 | -2.462% | 485,956 | -8.295% | |
| 2025-09-16 | 20.47 | 20.53 | 19.83 | 19.90 | -1.874% | 613,207 | -10.553% | |
| 2025-09-15 | 19.67 | 20.61 | 19.65 | 20.28 | +3.101% | 865,390 | -12.229% | |
| 2025-09-12 | 19.27 | 19.73 | 19.24 | 19.67 | +1.444% | 450,432 | -9.507% | |
| 2025-09-11 | 19.60 | 19.61 | 19.05 | 19.39 | -1.474% | 708,495 | -8.200% | |
| 2025-09-10 | 19.79 | 19.91 | 19.44 | 19.68 | +0.459% | 857,814 | -9.553% | |
| 2025-09-09 | 19.37 | 19.68 | 19.10 | 19.59 | +1.503% | 1,118,825 | -9.137% | |
| 2025-09-08 | 17.92 | 19.36 | 17.89 | 19.30 | +8.305% | 1,737,370 | -7.772% | |
| 2025-09-05 | 17.83 | 17.94 | 17.48 | 17.82 | +0.112% | 993,349 | -0.112% | |
| 2025-09-04 | 17.55 | 18.15 | 17.50 | 17.80 | +0.282% | 1,235,860 | 0.000% | |
| 2025-09-03 | 16.75 | 18.27 | 16.62 | 17.75 | +10.592% | 2,416,405 | +0.282% | |
| 2025-09-02 | 16.00 | 16.11 | 15.69 | 16.05 | -1.231% | 429,927 | +10.903% | |
| 2025-08-29 | 16.76 | 16.79 | 16.20 | 16.25 | -3.043% | 393,886 | +9.538% | |
| 2025-08-28 | 16.50 | 16.80 | 16.40 | 16.76 | +2.133% | 512,154 | +6.205% | |
| 2025-08-27 | 16.51 | 16.61 | 16.32 | 16.41 | -0.304% | 317,804 | +8.470% | |
| 2025-08-26 | 16.16 | 16.77 | 16.16 | 16.46 | +2.363% | 640,098 | +8.141% | |
| 2025-08-25 | 15.87 | 16.62 | 15.81 | 16.08 | +0.249% | 1,367,158 | +10.697% | |
| 2025-08-22 | 16.04 | 16.58 | 16.00 | 16.04 | 0.000% | 765,330 | +10.973% | |
| 2025-08-21 | 15.89 | 16.26 | 15.45 | 16.04 | +1.648% | 1,004,835 | +10.973% | |
| 2025-08-20 | 16.45 | 16.47 | 15.51 | 15.78 | -2.412% | 1,005,877 | +12.801% | |
| 2025-08-19 | 17.70 | 17.72 | 15.58 | 16.17 | -4.938% | 2,462,655 | +10.080% | |
| 2025-08-18 | 16.55 | 17.05 | 16.29 | 17.01 | +4.228% | 1,925,467 | +4.644% | |
| 2025-08-15 | 15.60 | 16.43 | 15.37 | 16.32 | +5.974% | 1,475,194 | +9.069% | |
| 2025-08-14 | 16.28 | 16.32 | 15.38 | 15.40 | -6.383% | 900,028 | +15.584% | |
| 2025-08-13 | 16.57 | 16.74 | 16.22 | 16.45 | +0.061% | 488,081 | +8.207% | |
| 2025-08-12 | 16.00 | 16.49 | 15.70 | 16.44 | +2.879% | 629,467 | +8.273% | |
| 2025-08-11 | 15.91 | 16.54 | 15.84 | 15.98 | +0.377% | 417,581 | +11.389% | |
| 2025-08-08 | 16.25 | 16.26 | 15.90 | 15.92 | -2.181% | 339,811 | +11.809% | |
| 2025-08-07 | 16.45 | 16.52 | 16.07 | 16.27 | -0.943% | 256,164 | +9.370% | |
| 2025-08-06 | 16.17 | 16.46 | 16.16 | 16.43 | +1.608% | 456,179 | +8.338% | |
| 2025-08-05 | 16.30 | 16.49 | 16.01 | 16.17 | -0.370% | 409,606 | +10.080% | |
| 2025-08-04 | 16.00 | 16.29 | 15.99 | 16.23 | +2.333% | 324,739 | +9.673% | |
| 2025-08-01 | 16.25 | 16.25 | 15.60 | 15.86 | -4.285% | 573,073 | +12.232% | |
| 2025-07-31 | 16.26 | 16.76 | 16.26 | 16.57 | +3.240% | 472,049 | +7.423% | |
| 2025-07-30 | 16.40 | 16.47 | 15.93 | 16.05 | -2.194% | 675,749 | +10.903% | |
| 2025-07-29 | 17.05 | 17.16 | 16.38 | 16.41 | -3.186% | 386,111 | +8.470% | |
| 2025-07-28 | 17.22 | 17.30 | 16.86 | 16.95 | -1.453% | 506,560 | +5.015% | |
| 2025-07-25 | 17.19 | 17.34 | 16.88 | 17.20 | +0.703% | 500,331 | +3.488% | |
| 2025-07-24 | 17.71 | 17.95 | 17.03 | 17.08 | -3.120% | 526,938 | +4.215% | |
| 2025-07-23 | 17.70 | 17.81 | 17.50 | 17.63 | +0.800% | 272,297 | +0.964% | |
| 2025-07-22 | 17.62 | 17.90 | 17.40 | 17.49 | -1.409% | 449,025 | +1.772% | |
| 2025-07-21 | 18.00 | 18.05 | 17.29 | 17.74 | -0.838% | 918,365 | +0.338% | |
| 2025-07-18 | 18.45 | 18.64 | 17.81 | 17.89 | -2.026% | 514,459 | -0.503% | |
| 2025-07-17 | 18.61 | 18.90 | 18.19 | 18.26 | -1.881% | 602,432 | -2.519% | |
| 2025-07-16 | 18.73 | 18.94 | 17.98 | 18.61 | -0.428% | 358,366 | -4.352% | |
| 2025-07-15 | 18.84 | 18.99 | 18.42 | 18.69 | +0.484% | 379,419 | -4.762% | |
| 2025-07-14 | 18.32 | 18.73 | 18.09 | 18.60 | +0.868% | 722,018 | -4.301% | |
| 2025-07-11 | 19.44 | 19.57 | 18.20 | 18.44 | -6.443% | 1,077,684 | -3.471% | |
| 2025-07-10 | 19.40 | 19.86 | 19.12 | 19.71 | +1.129% | 510,037 | -9.691% | |
| 2025-07-09 | 19.31 | 19.73 | 19.05 | 19.49 | +1.829% | 692,082 | -8.671% | |
| 2025-07-08 | 19.40 | 19.65 | 19.14 | 19.14 | -1.846% | 551,926 | -7.001% | Div $0.400 |
| 2025-07-07 | 19.87 | 19.96 | 19.32 | 19.50 | -2.402% | 547,396 | -8.718% | |
| 2025-07-03 | 20.19 | 20.24 | 19.77 | 19.98 | -0.498% | 341,772 | -10.911% | |
| 2025-07-02 | 20.43 | 20.49 | 19.95 | 20.08 | -1.230% | 1,045,400 | -11.355% | |
| 2025-07-01 | 19.14 | 20.65 | 19.10 | 20.33 | +7.566% | 1,409,414 | -12.445% | |
| 2025-06-30 | 18.53 | 18.95 | 18.41 | 18.90 | +2.328% | 602,159 | -5.820% | |
| 2025-06-27 | 18.71 | 18.78 | 18.09 | 18.47 | -1.071% | 619,927 | -3.628% | |
| 2025-06-26 | 18.31 | 18.80 | 18.02 | 18.67 | +1.855% | 587,470 | -4.660% | |
| 2025-06-25 | 18.30 | 18.54 | 18.12 | 18.33 | +0.881% | 435,781 | -2.891% | |
| 2025-06-24 | 17.81 | 18.27 | 17.63 | 18.17 | +3.356% | 563,755 | -2.036% | |
| 2025-06-23 | 17.79 | 17.80 | 17.27 | 17.58 | -2.496% | 616,929 | +1.251% | |
| 2025-06-20 | 18.59 | 18.79 | 17.57 | 18.03 | -2.960% | 699,584 | -1.276% | |
| 2025-06-18 | 18.39 | 18.71 | 18.20 | 18.58 | +0.759% | 668,391 | -4.198% | |
| 2025-06-17 | 18.15 | 18.57 | 18.00 | 18.44 | +0.217% | 476,200 | -3.471% | |
| 2025-06-16 | 18.68 | 18.84 | 18.29 | 18.40 | -0.163% | 225,381 | -3.261% | |
| 2025-06-13 | 18.44 | 18.70 | 18.26 | 18.43 | -2.949% | 324,680 | -3.418% | |
| 2025-06-12 | 18.90 | 19.26 | 18.79 | 18.99 | -0.576% | 478,685 | -6.266% | |
| 2025-06-11 | 19.06 | 19.63 | 18.88 | 19.10 | +0.685% | 518,895 | -6.806% | |
| 2025-06-10 | 19.01 | 19.07 | 18.48 | 18.97 | +0.317% | 268,690 | -6.168% | |
| 2025-06-09 | 19.35 | 19.45 | 18.85 | 18.91 | -0.369% | 203,327 | -5.870% | |
| 2025-06-06 | 18.36 | 19.08 | 18.36 | 18.98 | +3.405% | 344,521 | -6.217% | |
| 2025-06-05 | 18.62 | 18.96 | 18.22 | 18.36 | -1.476% | 404,526 | -3.024% | |
| 2025-06-04 | 18.11 | 18.67 | 17.98 | 18.63 | +2.475% | 296,301 | -4.455% | |
| 2025-06-03 | 18.50 | 18.99 | 18.14 | 18.18 | +0.331% | 418,458 | -2.090% | |
| 2025-06-02 | 18.31 | 18.37 | 17.79 | 18.12 | -1.253% | 447,492 | -1.766% | |
| 2025-05-30 | 17.89 | 18.42 | 17.66 | 18.35 | +1.662% | 415,076 | -2.997% | |
| 2025-05-29 | 18.24 | 18.27 | 17.82 | 18.05 | -0.606% | 471,012 | -1.385% | |
| 2025-05-28 | 18.32 | 18.64 | 18.01 | 18.16 | +1.623% | 341,255 | -1.982% | |
| 2025-05-27 | 17.61 | 17.99 | 17.37 | 17.87 | +2.879% | 325,158 | -0.392% | |
| 2025-05-23 | 17.51 | 18.00 | 17.22 | 17.37 | -2.635% | 260,950 | +2.476% | |
| 2025-05-22 | 17.97 | 18.11 | 17.79 | 17.84 | -0.363% | 227,232 | -0.224% | |
| 2025-05-21 | 18.25 | 18.55 | 17.89 | 17.91 | -2.743% | 305,307 | -0.586% | |
| 2025-05-20 | 18.07 | 18.69 | 18.02 | 18.41 | +1.043% | 535,986 | -3.313% | |
| 2025-05-19 | 18.01 | 18.26 | 17.71 | 18.22 | +0.055% | 394,517 | -2.305% | |
| 2025-05-16 | 18.20 | 18.54 | 18.15 | 18.21 | -0.110% | 437,033 | -2.252% | |
| 2025-05-15 | 18.50 | 18.57 | 17.94 | 18.23 | -1.619% | 396,564 | -2.359% | |
| 2025-05-14 | 18.58 | 18.78 | 18.40 | 18.53 | +0.108% | 450,951 | -3.940% | |
| 2025-05-13 | 18.05 | 18.58 | 17.79 | 18.51 | +2.948% | 352,113 | -3.836% | |
| 2025-05-12 | 17.60 | 18.28 | 17.36 | 17.98 | +5.889% | 1,187,323 | -1.001% | |
| 2025-05-09 | 17.19 | 17.46 | 16.81 | 16.98 | -1.049% | 344,900 | +4.829% | |
| 2025-05-08 | 17.50 | 17.62 | 17.14 | 17.16 | -1.038% | 326,768 | +3.730% | |
| 2025-05-07 | 17.13 | 17.44 | 17.08 | 17.34 | +1.049% | 537,201 | +2.653% | |
| 2025-05-06 | 17.20 | 17.40 | 17.01 | 17.16 | -1.379% | 259,779 | +3.730% | |
| 2025-05-05 | 17.30 | 17.53 | 17.14 | 17.40 | -0.401% | 425,312 | +2.299% | |
| 2025-05-02 | 17.50 | 17.65 | 17.30 | 17.47 | +1.688% | 505,398 | +1.889% | |
| 2025-05-01 | 17.15 | 17.57 | 16.66 | 17.18 | +0.644% | 848,902 | +3.609% | |
| 2025-04-30 | 16.71 | 17.09 | 16.20 | 17.07 | +1.066% | 830,694 | +4.277% | |
| 2025-04-29 | 16.87 | 16.91 | 16.12 | 16.89 | +2.178% | 868,709 | +5.388% | |
| 2025-04-28 | 16.84 | 17.00 | 15.91 | 16.53 | +6.439% | 2,206,120 | +7.683% | |
| 2025-04-25 | 15.23 | 15.60 | 15.01 | 15.53 | +1.041% | 458,143 | +14.617% | |
| 2025-04-24 | 14.87 | 15.38 | 14.61 | 15.37 | +5.274% | 436,587 | +15.810% | |
| 2025-04-23 | 15.00 | 15.08 | 14.49 | 14.60 | +1.955% | 496,426 | +21.918% | |
| 2025-04-22 | 14.15 | 14.55 | 13.95 | 14.32 | +3.843% | 337,788 | +24.302% | |
| 2025-04-21 | 14.11 | 14.11 | 13.61 | 13.79 | -3.768% | 524,811 | +29.079% | |
| 2025-04-17 | 14.51 | 14.69 | 14.25 | 14.33 | -0.830% | 640,762 | +24.215% | |
| 2025-04-16 | 14.60 | 14.95 | 14.41 | 14.45 | -2.694% | 394,209 | +23.183% | |
| 2025-04-15 | 15.02 | 15.17 | 14.80 | 14.85 | 0.000% | 291,106 | +19.865% |