OSPN
OneSpan Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:29:03 AM EDT
18.30USD+0.966%(+0.18)53,474
18.23Bid18.26Ask0.03SpreadOSPN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.11 | 18.36 | 18.11 | 18.30 | +0.993% | 53,474 | 0.000% | |
| 2026-10-02 | 18.18 | 18.31 | 17.96 | 18.12 | +0.443% | 318,557 | +0.993% | |
| 2026-10-01 | 18.20 | 18.25 | 17.58 | 18.04 | +0.726% | 514,141 | +1.441% | |
| 2026-09-30 | 17.83 | 18.15 | 17.71 | 17.91 | +0.505% | 435,322 | +2.178% | |
| 2026-09-29 | 17.88 | 17.90 | 17.52 | 17.82 | -0.336% | 563,203 | +2.694% | |
| 2026-09-28 | 17.55 | 17.97 | 17.33 | 17.88 | +0.393% | 592,383 | +2.349% | |
| 2026-09-25 | 17.74 | 17.88 | 17.57 | 17.81 | +0.735% | 515,260 | +2.751% | |
| 2026-09-24 | 17.87 | 18.05 | 17.21 | 17.68 | -1.832% | 744,356 | +3.507% | |
| 2026-09-23 | 17.55 | 18.04 | 17.28 | 18.01 | +3.328% | 483,058 | +1.610% | |
| 2026-09-22 | 17.83 | 17.83 | 17.05 | 17.43 | -0.966% | 560,911 | +4.991% | |
| 2026-09-21 | 17.73 | 17.73 | 17.42 | 17.60 | +0.514% | 422,140 | +3.977% | |
| 2026-09-18 | 17.96 | 17.96 | 17.41 | 17.51 | -2.451% | 2,170,762 | +4.512% | |
| 2026-09-17 | 17.77 | 18.06 | 17.53 | 17.95 | +0.504% | 603,566 | +1.950% | |
| 2026-09-16 | 17.61 | 17.96 | 17.61 | 17.86 | +0.168% | 733,513 | +2.464% | |
| 2026-09-15 | 17.24 | 18.08 | 17.19 | 17.83 | +1.769% | 679,057 | +2.636% | |
| 2026-09-14 | 17.17 | 17.77 | 17.17 | 17.52 | +3.976% | 690,454 | +4.452% | |
| 2026-09-11 | 16.59 | 17.00 | 16.54 | 16.85 | +2.183% | 348,652 | +8.605% | |
| 2026-09-10 | 16.00 | 16.51 | 15.96 | 16.49 | +2.422% | 356,967 | +10.976% | |
| 2026-09-09 | 16.01 | 16.21 | 15.98 | 16.10 | 0.000% | 290,024 | +13.665% | |
| 2026-09-08 | 16.46 | 16.46 | 16.07 | 16.10 | -3.593% | 350,444 | +13.665% | |
| 2026-09-04 | 16.55 | 16.71 | 16.27 | 16.70 | -0.328% | 270,158 | +9.581% | |
| 2026-09-03 | 16.40 | 16.77 | 16.30 | 16.75 | +3.618% | 361,827 | +9.221% | |
| 2026-09-02 | 15.92 | 16.22 | 15.86 | 16.17 | +1.826% | 326,494 | +13.173% | |
| 2026-09-01 | 16.27 | 16.41 | 15.79 | 15.88 | -3.874% | 300,826 | +15.239% | |
| 2026-08-31 | 16.35 | 16.66 | 16.35 | 16.52 | -0.121% | 311,108 | +10.775% | |
| 2026-08-28 | 16.47 | 16.74 | 16.30 | 16.54 | +0.486% | 487,793 | +10.641% | |
| 2026-08-27 | 15.72 | 16.66 | 15.58 | 16.46 | +7.092% | 487,781 | +11.179% | |
| 2026-08-26 | 15.21 | 15.45 | 15.06 | 15.37 | -0.130% | 274,037 | +19.063% | |
| 2026-08-25 | 15.57 | 15.76 | 15.27 | 15.39 | -1.346% | 226,687 | +18.908% | |
| 2026-08-24 | 15.71 | 15.80 | 15.60 | 15.60 | -0.826% | 308,266 | +17.308% | |
| 2026-08-21 | 15.68 | 15.82 | 15.39 | 15.73 | +0.898% | 467,425 | +16.338% | |
| 2026-08-20 | 15.65 | 15.72 | 15.41 | 15.59 | -1.141% | 320,380 | +17.383% | |
| 2026-08-19 | 15.78 | 15.90 | 15.46 | 15.77 | -0.063% | 306,144 | +16.043% | |
| 2026-08-18 | 15.97 | 16.23 | 15.76 | 15.78 | -0.942% | 429,755 | +15.970% | |
| 2026-08-17 | 16.21 | 16.21 | 15.63 | 15.93 | -2.509% | 404,278 | +14.878% | |
| 2026-08-14 | 16.85 | 16.87 | 16.25 | 16.34 | -3.428% | 332,022 | +11.995% | Div $0.130 |
| 2026-08-13 | 16.65 | 16.97 | 16.30 | 16.92 | +2.359% | 475,997 | +8.156% | |
| 2026-08-12 | 16.15 | 16.63 | 16.05 | 16.53 | +1.411% | 595,975 | +10.708% | |
| 2026-08-11 | 16.43 | 16.56 | 16.04 | 16.30 | -0.428% | 353,401 | +12.270% | |
| 2026-08-10 | 16.52 | 16.92 | 16.37 | 16.37 | -2.443% | 294,918 | +11.790% | |
| 2026-08-07 | 16.48 | 16.79 | 16.26 | 16.78 | +3.325% | 406,595 | +9.058% | |
| 2026-08-06 | 16.09 | 16.36 | 15.53 | 16.24 | -0.368% | 479,346 | +12.685% | |
| 2026-08-05 | 17.57 | 18.48 | 16.05 | 16.30 | +0.555% | 1,057,914 | +12.270% | |
| 2026-08-04 | 15.88 | 16.40 | 15.88 | 16.21 | +2.142% | 511,014 | +12.893% | |
| 2026-08-03 | 15.76 | 15.97 | 15.64 | 15.87 | +2.519% | 380,820 | +15.312% | |
| 2026-07-31 | 15.41 | 15.56 | 15.03 | 15.48 | +0.454% | 318,325 | +18.217% | |
| 2026-07-30 | 15.68 | 15.79 | 15.06 | 15.41 | -2.097% | 434,609 | +18.754% | |
| 2026-07-29 | 15.51 | 16.12 | 15.50 | 15.74 | +1.943% | 379,344 | +16.264% | |
| 2026-07-28 | 15.28 | 15.74 | 15.14 | 15.44 | +1.914% | 365,375 | +18.523% | |
| 2026-07-27 | 15.41 | 15.60 | 15.13 | 15.15 | 0.000% | 523,213 | +20.792% | |
| 2026-07-24 | 14.91 | 15.15 | 14.76 | 15.15 | +2.712% | 252,945 | +20.792% | |
| 2026-07-23 | 15.13 | 15.20 | 14.66 | 14.75 | -2.640% | 328,284 | +24.068% | |
| 2026-07-22 | 15.31 | 15.49 | 15.09 | 15.15 | -1.751% | 370,980 | +20.792% | |
| 2026-07-21 | 15.48 | 15.66 | 15.11 | 15.42 | -0.580% | 488,398 | +18.677% | |
| 2026-07-20 | 15.39 | 15.55 | 15.25 | 15.51 | +0.259% | 305,882 | +17.988% | |
| 2026-07-17 | 15.25 | 15.70 | 15.25 | 15.47 | -0.450% | 450,303 | +18.293% | |
| 2026-07-16 | 15.42 | 15.73 | 15.22 | 15.54 | +0.778% | 398,071 | +17.761% | |
| 2026-07-15 | 15.62 | 15.98 | 15.38 | 15.42 | -0.452% | 380,822 | +18.677% | |
| 2026-07-14 | 14.84 | 15.61 | 14.71 | 15.49 | +2.651% | 277,792 | +18.141% | |
| 2026-07-13 | 15.22 | 15.39 | 15.06 | 15.09 | -0.527% | 338,435 | +21.272% | |
| 2026-07-10 | 15.40 | 15.46 | 14.96 | 15.17 | -0.263% | 353,441 | +20.633% | |
| 2026-07-09 | 14.66 | 15.24 | 14.50 | 15.21 | +3.189% | 363,676 | +20.316% | |
| 2026-07-08 | 14.56 | 14.79 | 14.52 | 14.74 | -0.540% | 266,334 | +24.152% | |
| 2026-07-07 | 15.13 | 15.44 | 14.77 | 14.82 | -1.789% | 368,921 | +23.482% | |
| 2026-07-06 | 14.37 | 15.11 | 14.28 | 15.09 | +4.501% | 349,322 | +21.272% | |
| 2026-07-02 | 14.64 | 14.86 | 14.39 | 14.44 | -2.035% | 294,868 | +26.731% | |
| 2026-07-01 | 14.57 | 14.95 | 14.53 | 14.74 | +2.718% | 302,483 | +24.152% | |
| 2026-06-30 | 14.17 | 14.38 | 13.99 | 14.35 | +0.280% | 446,462 | +27.526% | |
| 2026-06-29 | 14.34 | 14.58 | 14.19 | 14.31 | +1.059% | 488,714 | +27.883% | |
| 2026-06-26 | 13.46 | 14.26 | 13.46 | 14.16 | +4.656% | 965,153 | +29.237% | |
| 2026-06-25 | 13.70 | 13.71 | 13.30 | 13.53 | +0.074% | 328,834 | +35.255% | |
| 2026-06-24 | 13.56 | 13.83 | 13.48 | 13.52 | -0.295% | 312,827 | +35.355% | |
| 2026-06-23 | 13.39 | 13.66 | 13.39 | 13.56 | +1.802% | 341,321 | +34.956% | |
| 2026-06-22 | 13.33 | 13.57 | 13.00 | 13.32 | -1.333% | 552,143 | +37.387% | |
| 2026-06-18 | 13.86 | 13.86 | 13.31 | 13.50 | -1.675% | 836,062 | +35.556% | |
| 2026-06-17 | 14.10 | 14.27 | 13.69 | 13.73 | -3.717% | 463,522 | +33.285% | |
| 2026-06-16 | 14.23 | 14.54 | 14.09 | 14.26 | +0.211% | 251,665 | +28.331% | |
| 2026-06-15 | 14.48 | 14.65 | 14.20 | 14.23 | -0.698% | 409,902 | +28.602% | |
| 2026-06-12 | 14.27 | 14.51 | 14.02 | 14.33 | +0.140% | 333,889 | +27.704% | |
| 2026-06-11 | 13.97 | 14.32 | 13.85 | 14.31 | +1.274% | 365,446 | +27.883% | |
| 2026-06-10 | 13.75 | 14.37 | 13.67 | 14.13 | +1.145% | 479,244 | +29.512% | |
| 2026-06-09 | 14.15 | 14.25 | 13.51 | 13.97 | -1.411% | 510,879 | +30.995% | |
| 2026-06-08 | 14.13 | 14.30 | 13.98 | 14.17 | +0.141% | 392,518 | +29.146% | |
| 2026-06-05 | 14.70 | 14.70 | 14.07 | 14.15 | -3.872% | 572,125 | +29.329% | |
| 2026-06-04 | 14.42 | 14.78 | 14.22 | 14.72 | +1.939% | 609,682 | +24.321% | |
| 2026-06-03 | 15.09 | 15.27 | 14.32 | 14.44 | -5.867% | 706,026 | +26.731% | |
| 2026-06-02 | 15.02 | 15.37 | 14.90 | 15.34 | -1.287% | 782,380 | +19.296% | |
| 2026-06-01 | 14.82 | 15.71 | 14.80 | 15.54 | +7.618% | 1,059,092 | +17.761% | |
| 2026-05-29 | 14.00 | 14.48 | 13.91 | 14.44 | +3.810% | 610,230 | +26.731% | |
| 2026-05-28 | 13.61 | 13.93 | 13.57 | 13.91 | +2.581% | 447,344 | +31.560% | |
| 2026-05-27 | 13.60 | 13.70 | 13.46 | 13.56 | -1.094% | 523,065 | +34.956% | |
| 2026-05-26 | 13.07 | 13.76 | 13.00 | 13.71 | +4.497% | 723,947 | +33.479% | |
| 2026-05-22 | 12.88 | 13.26 | 12.82 | 13.12 | +2.340% | 628,044 | +39.482% | |
| 2026-05-21 | 12.81 | 12.84 | 12.59 | 12.82 | -0.466% | 423,212 | +42.746% | |
| 2026-05-20 | 12.37 | 12.89 | 12.24 | 12.88 | +3.122% | 477,253 | +42.081% | |
| 2026-05-19 | 12.36 | 12.75 | 12.32 | 12.49 | +1.216% | 533,466 | +46.517% | |
| 2026-05-18 | 12.20 | 12.47 | 12.18 | 12.34 | +0.653% | 411,075 | +48.298% | |
| 2026-05-15 | 12.05 | 12.29 | 12.04 | 12.26 | +0.657% | 391,333 | +49.266% | |
| 2026-05-14 | 11.97 | 12.22 | 11.84 | 12.18 | +0.995% | 357,539 | +50.246% | Div $0.130 |
| 2026-05-13 | 11.87 | 12.09 | 11.87 | 12.06 | +0.921% | 556,627 | +51.741% | |
| 2026-05-12 | 11.92 | 12.01 | 11.73 | 11.95 | +0.929% | 529,714 | +53.138% | |
| 2026-05-11 | 12.10 | 12.33 | 11.76 | 11.84 | -3.189% | 570,484 | +54.561% | |
| 2026-05-08 | 12.10 | 12.34 | 11.82 | 12.23 | +0.658% | 753,980 | +49.632% | |
| 2026-05-07 | 11.84 | 12.40 | 11.82 | 12.15 | +2.966% | 576,745 | +50.617% | |
| 2026-05-06 | 11.95 | 12.13 | 11.74 | 11.80 | -1.255% | 649,358 | +55.085% | |
| 2026-05-05 | 11.99 | 12.07 | 11.71 | 11.95 | +0.168% | 552,104 | +53.138% | |
| 2026-05-04 | 11.30 | 12.11 | 11.30 | 11.93 | +3.380% | 673,596 | +53.395% | |
| 2026-05-01 | 11.25 | 11.82 | 10.87 | 11.54 | -0.345% | 1,176,007 | +58.579% | |
| 2026-04-30 | 11.42 | 11.63 | 11.32 | 11.58 | +0.783% | 433,317 | +58.031% | |
| 2026-04-29 | 11.50 | 11.54 | 11.29 | 11.49 | -0.174% | 346,346 | +59.269% | |
| 2026-04-28 | 11.53 | 11.69 | 11.46 | 11.51 | +0.612% | 304,869 | +58.992% | |
| 2026-04-27 | 11.31 | 11.55 | 11.27 | 11.44 | +0.882% | 320,925 | +59.965% | |
| 2026-04-24 | 11.18 | 11.39 | 11.14 | 11.34 | +1.431% | 388,255 | +61.376% | |
| 2026-04-23 | 11.52 | 11.54 | 11.03 | 11.18 | -4.526% | 437,332 | +63.685% | |
| 2026-04-22 | 11.80 | 11.81 | 11.59 | 11.71 | +0.775% | 334,646 | +56.277% | |
| 2026-04-21 | 11.45 | 11.79 | 11.39 | 11.62 | +1.573% | 413,937 | +57.487% | |
| 2026-04-20 | 11.43 | 11.56 | 11.29 | 11.44 | -0.435% | 454,044 | +59.965% | |
| 2026-04-17 | 11.54 | 11.63 | 11.40 | 11.49 | +1.412% | 665,940 | +59.269% | |
| 2026-04-16 | 11.25 | 11.38 | 11.17 | 11.33 | +1.523% | 434,394 | +61.518% | |
| 2026-04-15 | 11.02 | 11.28 | 11.02 | 11.16 | +2.104% | 397,864 | +63.978% | |
| 2026-04-14 | 11.00 | 11.15 | 10.83 | 10.93 | -0.091% | 317,634 | +67.429% | |
| 2026-04-13 | 10.58 | 11.01 | 10.58 | 10.94 | +3.208% | 620,147 | +67.276% | |
| 2026-04-10 | 10.80 | 10.85 | 10.47 | 10.60 | -1.578% | 440,535 | +72.642% | |
| 2026-04-09 | 10.95 | 11.08 | 10.54 | 10.77 | -2.534% | 475,661 | +69.916% | |
| 2026-04-08 | 11.28 | 11.39 | 11.01 | 11.05 | +0.546% | 430,046 | +65.611% | |
| 2026-04-07 | 10.76 | 11.10 | 10.75 | 10.99 | +1.197% | 520,799 | +66.515% | |
| 2026-04-06 | 10.70 | 10.89 | 10.62 | 10.86 | +1.590% | 604,938 | +68.508% | |
| 2026-04-02 | 10.49 | 10.70 | 10.34 | 10.69 | +0.754% | 364,020 | +71.188% | |
| 2026-04-01 | 10.63 | 10.71 | 10.28 | 10.61 | +0.760% | 461,579 | +72.479% | |
| 2026-03-31 | 10.33 | 10.64 | 10.17 | 10.53 | +3.540% | 560,934 | +73.789% | |
| 2026-03-30 | 10.21 | 10.33 | 10.12 | 10.17 | +0.197% | 580,213 | +79.941% | |
| 2026-03-27 | 10.52 | 10.52 | 10.07 | 10.15 | -4.605% | 491,002 | +80.296% | |
| 2026-03-26 | 10.60 | 10.98 | 10.60 | 10.64 | -0.468% | 499,963 | +71.992% | |
| 2026-03-25 | 10.77 | 10.91 | 10.62 | 10.69 | +0.564% | 461,364 | +71.188% | |
| 2026-03-24 | 10.71 | 10.82 | 10.46 | 10.63 | -2.028% | 609,995 | +72.154% | |
| 2026-03-23 | 10.60 | 10.90 | 10.55 | 10.85 | +4.227% | 612,917 | +68.664% | |
| 2026-03-20 | 10.43 | 10.51 | 10.24 | 10.41 | -0.383% | 3,500,767 | +75.793% | |
| 2026-03-19 | 10.28 | 10.48 | 10.13 | 10.45 | +0.869% | 769,142 | +75.120% | |
| 2026-03-18 | 10.34 | 10.55 | 10.28 | 10.36 | -1.051% | 701,334 | +76.641% | |
| 2026-03-17 | 10.35 | 10.74 | 10.35 | 10.47 | +0.867% | 736,937 | +74.785% | |
| 2026-03-16 | 10.53 | 10.61 | 10.22 | 10.38 | -1.611% | 797,412 | +76.301% | |
| 2026-03-13 | 10.60 | 10.69 | 10.44 | 10.55 | -1.310% | 532,459 | +73.460% | Div $0.130 |
| 2026-03-12 | 10.73 | 10.91 | 10.63 | 10.69 | -1.201% | 602,038 | +71.188% | |
| 2026-03-11 | 10.81 | 10.99 | 10.61 | 10.82 | -0.276% | 471,999 | +69.131% | |
| 2026-03-10 | 10.96 | 10.96 | 10.59 | 10.85 | -0.092% | 518,707 | +68.664% | |
| 2026-03-09 | 10.71 | 10.92 | 10.50 | 10.86 | -0.275% | 597,450 | +68.508% | |
| 2026-03-06 | 10.85 | 10.96 | 10.63 | 10.89 | -0.729% | 773,780 | +68.044% | |
| 2026-03-05 | 10.55 | 11.00 | 10.55 | 10.97 | +4.179% | 897,613 | +66.819% | |
| 2026-03-04 | 10.52 | 10.62 | 10.35 | 10.53 | +0.573% | 931,397 | +73.789% | |
| 2026-03-03 | 10.23 | 10.64 | 10.16 | 10.47 | -0.095% | 1,005,406 | +74.785% | |
| 2026-03-02 | 11.00 | 11.36 | 10.44 | 10.48 | -5.072% | 1,072,974 | +74.618% | |
| 2026-02-27 | 11.42 | 11.42 | 10.74 | 11.04 | -2.902% | 1,749,320 | +65.761% | |
| 2026-02-26 | 11.18 | 11.38 | 11.11 | 11.37 | +2.065% | 414,356 | +60.950% | |
| 2026-02-25 | 10.92 | 11.14 | 10.57 | 11.14 | +2.768% | 280,567 | +64.273% | |
| 2026-02-24 | 10.77 | 11.09 | 10.69 | 10.84 | +0.837% | 519,180 | +68.819% | |
| 2026-02-23 | 11.30 | 11.33 | 10.67 | 10.75 | -5.536% | 453,298 | +70.233% | |
| 2026-02-20 | 11.38 | 11.68 | 11.29 | 11.38 | 0.000% | 434,169 | +60.808% | |
| 2026-02-19 | 11.19 | 11.39 | 11.02 | 11.38 | +1.698% | 502,764 | +60.808% | |
| 2026-02-18 | 11.11 | 11.28 | 11.00 | 11.19 | +0.449% | 509,199 | +63.539% | |
| 2026-02-17 | 11.20 | 11.25 | 10.91 | 11.14 | -0.890% | 442,213 | +64.273% | |
| 2026-02-13 | 10.90 | 11.31 | 10.88 | 11.24 | +4.074% | 532,786 | +62.811% | |
| 2026-02-12 | 11.05 | 11.07 | 10.46 | 10.80 | -1.639% | 693,690 | +69.444% | |
| 2026-02-11 | 11.52 | 11.61 | 10.92 | 10.98 | -5.099% | 1,225,552 | +66.667% | |
| 2026-02-10 | 11.46 | 11.76 | 11.46 | 11.57 | +1.938% | 625,638 | +58.168% | |
| 2026-02-09 | 11.24 | 11.57 | 11.17 | 11.35 | +0.889% | 969,032 | +61.233% | |
| 2026-02-06 | 10.74 | 11.28 | 10.64 | 11.25 | +5.239% | 1,339,588 | +62.667% | |
| 2026-02-05 | 11.04 | 11.24 | 10.63 | 10.69 | -3.780% | 1,153,851 | +71.188% | |
| 2026-02-04 | 11.10 | 11.26 | 10.17 | 11.11 | -0.804% | 2,349,446 | +64.716% | |
| 2026-02-03 | 11.87 | 11.89 | 11.00 | 11.20 | -6.040% | 1,131,583 | +63.393% | |
| 2026-02-02 | 11.74 | 12.21 | 11.54 | 11.92 | +1.188% | 361,153 | +53.523% | |
| 2026-01-30 | 11.51 | 11.81 | 11.46 | 11.78 | +1.116% | 389,835 | +55.348% | |
| 2026-01-29 | 11.62 | 11.67 | 11.26 | 11.65 | -0.257% | 412,147 | +57.082% | |
| 2026-01-28 | 12.07 | 12.10 | 11.63 | 11.68 | -2.829% | 406,828 | +56.678% | |
| 2026-01-27 | 12.03 | 12.14 | 11.71 | 12.02 | -0.083% | 457,626 | +52.246% | |
| 2026-01-26 | 11.93 | 12.13 | 11.85 | 12.03 | +1.177% | 398,599 | +52.120% | |
| 2026-01-23 | 12.22 | 12.36 | 11.88 | 11.89 | -3.176% | 272,111 | +53.911% | |
| 2026-01-22 | 11.95 | 12.33 | 11.88 | 12.28 | +3.629% | 402,433 | +49.023% | |
| 2026-01-21 | 11.63 | 11.87 | 11.52 | 11.85 | +2.597% | 519,720 | +54.430% | |
| 2026-01-20 | 11.61 | 11.73 | 11.52 | 11.55 | -2.202% | 664,542 | +58.442% | |
| 2026-01-16 | 12.47 | 12.53 | 11.75 | 11.81 | -5.293% | 815,220 | +54.953% | |
| 2026-01-15 | 12.83 | 12.84 | 12.43 | 12.47 | -1.965% | 468,985 | +46.752% | |
| 2026-01-14 | 12.92 | 13.04 | 12.67 | 12.72 | -1.472% | 408,750 | +43.868% | |
| 2026-01-13 | 13.06 | 13.07 | 12.67 | 12.91 | -0.921% | 418,701 | +41.751% | |
| 2026-01-12 | 13.00 | 13.11 | 12.86 | 13.03 | -0.534% | 331,688 | +40.445% | |
| 2026-01-09 | 13.03 | 13.20 | 12.95 | 13.10 | +0.614% | 430,942 | +39.695% | |
| 2026-01-08 | 13.08 | 13.09 | 12.81 | 13.02 | -1.139% | 421,488 | +40.553% | |
| 2026-01-07 | 12.85 | 13.25 | 12.84 | 13.17 | +2.650% | 386,374 | +38.952% | |
| 2026-01-06 | 12.78 | 12.93 | 12.66 | 12.83 | +0.549% | 435,681 | +42.634% | |
| 2026-01-05 | 12.36 | 12.90 | 12.31 | 12.76 | +3.824% | 368,356 | +43.417% | |
| 2026-01-02 | 12.89 | 12.96 | 12.21 | 12.29 | -4.283% | 398,090 | +48.902% | |
| 2025-12-31 | 12.99 | 13.02 | 12.75 | 12.84 | -1.231% | 327,924 | +42.523% | |
| 2025-12-30 | 12.91 | 13.05 | 12.86 | 13.00 | +0.386% | 249,821 | +40.769% | |
| 2025-12-29 | 12.93 | 12.96 | 12.78 | 12.95 | +0.232% | 464,808 | +41.313% | |
| 2025-12-26 | 12.78 | 13.02 | 12.73 | 12.92 | +1.175% | 326,726 | +41.641% | |
| 2025-12-24 | 12.85 | 12.85 | 12.65 | 12.77 | -0.156% | 216,621 | +43.305% | |
| 2025-12-23 | 12.72 | 12.85 | 12.62 | 12.79 | +0.235% | 387,751 | +43.081% | |
| 2025-12-22 | 12.78 | 12.96 | 12.71 | 12.76 | -0.156% | 294,274 | +43.417% | |
| 2025-12-19 | 12.68 | 12.91 | 12.68 | 12.78 | +0.314% | 2,637,399 | +43.192% | |
| 2025-12-18 | 12.78 | 13.04 | 12.63 | 12.74 | +1.031% | 779,138 | +43.642% | |
| 2025-12-17 | 12.80 | 13.08 | 12.53 | 12.61 | -1.561% | 482,848 | +45.123% | |
| 2025-12-16 | 12.47 | 12.84 | 12.44 | 12.81 | +2.398% | 509,355 | +42.857% | |
| 2025-12-15 | 12.94 | 12.97 | 12.27 | 12.51 | -3.472% | 848,748 | +46.283% | |
| 2025-12-12 | 13.25 | 13.31 | 12.92 | 12.96 | -2.115% | 542,524 | +41.204% | |
| 2025-12-11 | 13.19 | 13.46 | 13.05 | 13.24 | +0.379% | 596,842 | +38.218% | |
| 2025-12-10 | 12.81 | 13.51 | 12.77 | 13.19 | +2.886% | 965,391 | +38.741% | |
| 2025-12-09 | 12.39 | 12.91 | 12.39 | 12.82 | +2.972% | 403,755 | +42.746% | |
| 2025-12-08 | 12.34 | 12.50 | 12.29 | 12.45 | +1.882% | 389,580 | +46.988% | |
| 2025-12-05 | 12.33 | 12.60 | 12.16 | 12.22 | -0.892% | 766,128 | +49.755% | |
| 2025-12-04 | 12.46 | 12.48 | 12.25 | 12.33 | -0.484% | 595,936 | +48.418% | |
| 2025-12-03 | 12.34 | 12.54 | 12.28 | 12.39 | +0.405% | 457,526 | +47.700% | |
| 2025-12-02 | 12.15 | 12.43 | 12.14 | 12.34 | +1.231% | 402,757 | +48.298% | |
| 2025-12-01 | 12.08 | 12.30 | 12.05 | 12.19 | -0.082% | 484,134 | +50.123% | |
| 2025-11-28 | 12.19 | 12.38 | 12.13 | 12.20 | +0.082% | 271,586 | +50.000% | |
| 2025-11-26 | 12.15 | 12.28 | 12.04 | 12.19 | -0.245% | 469,695 | +50.123% | |
| 2025-11-25 | 12.05 | 12.30 | 12.02 | 12.22 | +1.243% | 478,097 | +49.755% | |
| 2025-11-24 | 11.99 | 12.23 | 11.84 | 12.07 | +0.667% | 651,153 | +51.616% | |
| 2025-11-21 | 11.83 | 12.26 | 11.80 | 11.99 | +0.841% | 874,724 | +52.627% | |
| 2025-11-20 | 12.25 | 12.33 | 11.87 | 11.89 | -1.736% | 753,571 | +53.911% | |
| 2025-11-19 | 11.97 | 12.30 | 11.95 | 12.10 | +0.582% | 627,202 | +51.240% | |
| 2025-11-18 | 11.95 | 12.25 | 11.88 | 12.03 | -0.083% | 659,593 | +52.120% | |
| 2025-11-17 | 12.63 | 12.67 | 12.03 | 12.04 | -4.972% | 709,440 | +51.993% | |
| 2025-11-14 | 12.41 | 12.73 | 12.19 | 12.67 | +0.956% | 1,291,016 | +44.436% | Div $0.120 |
| 2025-11-13 | 12.73 | 13.02 | 12.53 | 12.55 | -2.335% | 412,526 | +45.817% | |
| 2025-11-12 | 12.89 | 13.00 | 12.58 | 12.85 | -0.388% | 430,162 | +42.412% | |
| 2025-11-11 | 12.64 | 13.01 | 12.64 | 12.90 | +1.896% | 486,659 | +41.860% | |
| 2025-11-10 | 12.45 | 12.92 | 12.17 | 12.66 | +3.431% | 1,018,592 | +44.550% | |
| 2025-11-07 | 12.08 | 12.45 | 12.05 | 12.24 | +0.328% | 500,745 | +49.510% | |
| 2025-11-06 | 13.41 | 13.41 | 12.07 | 12.20 | -1.294% | 600,252 | +50.000% | |
| 2025-11-05 | 12.01 | 12.43 | 11.88 | 12.36 | +3.258% | 767,808 | +48.058% | |
| 2025-11-04 | 12.08 | 12.18 | 11.62 | 11.97 | -2.998% | 959,838 | +52.882% | |
| 2025-11-03 | 11.40 | 12.61 | 11.30 | 12.34 | +8.246% | 1,479,877 | +48.298% | |
| 2025-10-31 | 12.28 | 12.38 | 11.00 | 11.40 | -26.499% | 2,000,811 | +60.526% | |
| 2025-10-30 | 15.16 | 15.68 | 15.16 | 15.51 | +2.309% | 382,330 | +17.988% | |
| 2025-10-29 | 16.10 | 16.10 | 15.04 | 15.16 | -5.486% | 355,598 | +20.712% | |
| 2025-10-28 | 15.94 | 16.13 | 15.81 | 16.04 | +0.313% | 237,134 | +14.090% | |
| 2025-10-27 | 16.18 | 16.18 | 15.96 | 15.99 | -0.062% | 269,726 | +14.447% | |
| 2025-10-24 | 16.11 | 16.11 | 15.81 | 16.00 | +1.266% | 321,559 | +14.375% | |
| 2025-10-23 | 15.74 | 15.89 | 15.70 | 15.80 | +0.317% | 199,199 | +15.823% | |
| 2025-10-22 | 15.93 | 15.93 | 15.60 | 15.75 | -1.624% | 361,050 | +16.190% | |
| 2025-10-21 | 15.42 | 16.05 | 15.37 | 16.01 | +3.491% | 315,552 | +14.304% | |
| 2025-10-20 | 15.26 | 15.50 | 15.25 | 15.47 | +2.859% | 212,783 | +18.293% | |
| 2025-10-17 | 15.28 | 15.43 | 15.04 | 15.04 | -2.083% | 298,194 | +21.676% | |
| 2025-10-16 | 15.49 | 15.49 | 15.23 | 15.36 | -0.583% | 203,965 | +19.141% | |
| 2025-10-15 | 15.47 | 15.60 | 15.18 | 15.45 | +0.980% | 299,655 | +18.447% | |
| 2025-10-14 | 15.07 | 15.34 | 14.99 | 15.30 | +0.196% | 331,408 | +19.608% | |
| 2025-10-13 | 15.33 | 15.36 | 14.95 | 15.27 | +1.394% | 293,032 | +19.843% | |
| 2025-10-10 | 15.76 | 15.82 | 15.03 | 15.06 | -4.320% | 197,336 | +21.514% | |
| 2025-10-09 | 15.57 | 15.78 | 15.38 | 15.74 | +0.383% | 174,535 | +16.264% | |
| 2025-10-08 | 15.79 | 15.82 | 15.59 | 15.68 | -0.444% | 207,389 | +16.709% | |
| 2025-10-07 | 16.34 | 16.44 | 15.69 | 15.75 | -2.957% | 249,562 | +16.190% | |
| 2025-10-06 | 15.80 | 16.32 | 15.75 | 16.23 | +2.852% | 255,926 | +12.754% | |
| 2025-10-03 | 15.72 | 15.92 | 15.63 | 15.78 | +1.284% | 194,357 | +15.970% | |
| 2025-10-02 | 15.71 | 15.72 | 15.47 | 15.58 | -0.384% | 280,898 | +17.458% | |
| 2025-10-01 | 15.75 | 15.80 | 15.43 | 15.64 | -1.573% | 315,150 | +17.008% | |
| 2025-09-30 | 15.95 | 15.97 | 15.63 | 15.89 | -0.251% | 382,265 | +15.167% | |
| 2025-09-29 | 16.41 | 16.41 | 15.81 | 15.93 | -2.270% | 295,413 | +14.878% | |
| 2025-09-26 | 15.98 | 16.34 | 15.98 | 16.30 | +1.939% | 278,009 | +12.270% | |
| 2025-09-25 | 15.97 | 16.02 | 15.75 | 15.99 | -0.806% | 313,876 | +14.447% | |
| 2025-09-24 | 16.00 | 16.17 | 15.85 | 16.12 | +1.003% | 335,449 | +13.524% | |
| 2025-09-23 | 15.81 | 16.14 | 15.78 | 15.96 | +1.205% | 316,767 | +14.662% | |
| 2025-09-22 | 15.68 | 15.88 | 15.54 | 15.77 | +0.382% | 310,459 | +16.043% | |
| 2025-09-19 | 16.32 | 16.32 | 15.61 | 15.71 | -3.738% | 1,246,294 | +16.486% | |
| 2025-09-18 | 15.96 | 16.32 | 15.86 | 16.32 | +3.357% | 520,995 | +12.132% | |
| 2025-09-17 | 15.69 | 16.04 | 15.67 | 15.79 | +1.153% | 348,751 | +15.896% | |
| 2025-09-16 | 15.46 | 15.62 | 15.27 | 15.61 | +0.450% | 327,946 | +17.233% | |
| 2025-09-15 | 15.34 | 15.79 | 15.34 | 15.54 | +1.370% | 609,148 | +17.761% | |
| 2025-09-12 | 15.42 | 15.47 | 15.21 | 15.33 | -0.519% | 244,471 | +19.374% | |
| 2025-09-11 | 15.08 | 15.46 | 15.06 | 15.41 | +2.188% | 327,448 | +18.754% | |
| 2025-09-10 | 15.36 | 15.44 | 15.02 | 15.08 | -1.823% | 399,544 | +21.353% | |
| 2025-09-09 | 15.53 | 15.62 | 15.34 | 15.36 | -1.538% | 554,694 | +19.141% | |
| 2025-09-08 | 15.29 | 15.66 | 15.23 | 15.60 | +2.564% | 359,009 | +17.308% | |
| 2025-09-05 | 15.26 | 15.45 | 15.05 | 15.21 | +0.066% | 495,897 | +20.316% | |
| 2025-09-04 | 15.13 | 15.34 | 14.99 | 15.20 | +0.463% | 385,804 | +20.395% | |
| 2025-09-03 | 14.89 | 15.16 | 14.89 | 15.13 | +1.340% | 382,425 | +20.952% | |
| 2025-09-02 | 14.86 | 15.00 | 14.70 | 14.93 | -1.289% | 642,265 | +22.572% | |
| 2025-08-29 | 14.80 | 15.19 | 14.80 | 15.13 | +1.852% | 680,999 | +20.992% | |
| 2025-08-28 | 14.89 | 14.98 | 14.73 | 14.85 | +0.202% | 427,773 | +23.232% | |
| 2025-08-27 | 14.52 | 14.88 | 14.46 | 14.82 | +2.632% | 422,353 | +23.482% | |
| 2025-08-26 | 14.33 | 14.70 | 14.30 | 14.44 | +1.262% | 508,795 | +26.731% | |
| 2025-08-25 | 14.60 | 14.64 | 14.23 | 14.26 | -2.060% | 323,874 | +28.331% | |
| 2025-08-22 | 14.09 | 14.57 | 14.07 | 14.56 | +4.074% | 380,398 | +25.687% | |
| 2025-08-21 | 13.71 | 14.01 | 13.68 | 13.99 | +1.377% | 343,845 | +30.808% | |
| 2025-08-20 | 13.88 | 14.00 | 13.78 | 13.80 | -0.719% | 677,614 | +32.609% | |
| 2025-08-19 | 13.96 | 14.16 | 13.81 | 13.90 | +0.144% | 450,367 | +31.655% | |
| 2025-08-18 | 13.77 | 14.04 | 13.75 | 13.88 | +0.580% | 469,480 | +31.844% | |
| 2025-08-15 | 13.73 | 13.97 | 13.65 | 13.80 | +0.218% | 620,054 | +32.609% | Div $0.120 |
| 2025-08-14 | 13.94 | 14.06 | 13.57 | 13.77 | -2.271% | 472,053 | +32.898% | |
| 2025-08-13 | 13.81 | 14.26 | 13.75 | 14.09 | +2.772% | 403,313 | +29.879% | |
| 2025-08-12 | 13.20 | 13.79 | 13.14 | 13.71 | +4.897% | 636,756 | +33.479% | |
| 2025-08-11 | 12.99 | 13.41 | 12.97 | 13.07 | +1.239% | 457,237 | +40.015% | |
| 2025-08-08 | 12.80 | 13.18 | 12.73 | 12.91 | +1.574% | 701,616 | +41.751% | |
| 2025-08-07 | 13.86 | 13.86 | 12.51 | 12.71 | -8.495% | 714,807 | +43.981% | |
| 2025-08-06 | 13.88 | 14.25 | 13.52 | 13.89 | -3.003% | 574,680 | +31.749% | |
| 2025-08-05 | 14.76 | 14.76 | 14.29 | 14.32 | -1.918% | 287,706 | +27.793% | |
| 2025-08-04 | 14.37 | 14.62 | 14.26 | 14.60 | +2.241% | 327,914 | +25.342% | |
| 2025-08-01 | 14.64 | 14.84 | 14.26 | 14.28 | -3.186% | 379,055 | +28.151% | |
| 2025-07-31 | 14.87 | 14.91 | 14.72 | 14.75 | -0.740% | 281,096 | +24.068% | |
| 2025-07-30 | 15.10 | 15.10 | 14.79 | 14.86 | -1.655% | 288,042 | +23.149% | |
| 2025-07-29 | 15.15 | 15.24 | 14.92 | 15.11 | -0.099% | 361,207 | +21.112% | |
| 2025-07-28 | 15.08 | 15.27 | 14.96 | 15.13 | +0.332% | 276,465 | +20.992% | |
| 2025-07-25 | 15.07 | 15.36 | 14.90 | 15.07 | +0.066% | 250,508 | +21.393% | |
| 2025-07-24 | 15.35 | 15.35 | 14.98 | 15.06 | -2.112% | 346,077 | +21.474% | |
| 2025-07-23 | 15.19 | 15.41 | 15.03 | 15.39 | +1.853% | 253,770 | +18.908% | |
| 2025-07-22 | 14.92 | 15.23 | 14.83 | 15.11 | +1.341% | 287,404 | +21.112% | |
| 2025-07-21 | 15.12 | 15.24 | 14.86 | 14.91 | -0.864% | 335,247 | +22.736% | |
| 2025-07-18 | 15.24 | 15.30 | 15.02 | 15.04 | -0.661% | 285,483 | +21.676% | |
| 2025-07-17 | 15.31 | 15.54 | 15.12 | 15.14 | -1.046% | 326,045 | +20.872% | |
| 2025-07-16 | 15.35 | 15.48 | 15.10 | 15.30 | -0.131% | 395,351 | +19.608% | |
| 2025-07-15 | 15.69 | 15.83 | 15.28 | 15.32 | -2.046% | 604,926 | +19.452% | |
| 2025-07-14 | 15.79 | 15.88 | 15.36 | 15.64 | -0.824% | 507,791 | +17.008% | |
| 2025-07-11 | 17.46 | 17.46 | 15.69 | 15.77 | -10.142% | 565,769 | +16.043% | |
| 2025-07-10 | 17.61 | 17.75 | 17.34 | 17.55 | -0.791% | 592,662 | +4.274% | |
| 2025-07-09 | 18.12 | 18.13 | 17.31 | 17.69 | -1.994% | 538,926 | +3.448% | |
| 2025-07-08 | 17.81 | 18.10 | 17.71 | 18.05 | +1.291% | 454,652 | +1.385% | |
| 2025-07-07 | 17.37 | 17.84 | 17.33 | 17.82 | +1.887% | 457,032 | +2.694% | |
| 2025-07-03 | 17.33 | 17.63 | 17.25 | 17.49 | +1.745% | 314,092 | +4.631% | |
| 2025-07-02 | 16.92 | 17.20 | 16.85 | 17.19 | +1.296% | 417,810 | +6.457% | |
| 2025-07-01 | 16.59 | 17.00 | 16.46 | 16.97 | +1.678% | 400,427 | +7.837% | |
| 2025-06-30 | 16.88 | 16.91 | 16.55 | 16.69 | -0.714% | 399,289 | +9.646% | |
| 2025-06-27 | 16.84 | 16.90 | 16.50 | 16.81 | +0.298% | 1,563,579 | +8.864% | |
| 2025-06-26 | 16.26 | 16.82 | 15.74 | 16.76 | +3.457% | 688,704 | +9.189% | |
| 2025-06-25 | 15.86 | 16.24 | 15.86 | 16.20 | +2.402% | 436,820 | +12.963% | |
| 2025-06-24 | 15.68 | 15.92 | 15.63 | 15.82 | +1.867% | 246,561 | +15.676% | |
| 2025-06-23 | 15.25 | 15.53 | 15.12 | 15.53 | +1.503% | 238,759 | +17.836% | |
| 2025-06-20 | 15.57 | 15.60 | 15.14 | 15.30 | -0.843% | 1,172,737 | +19.608% | |
| 2025-06-18 | 15.71 | 15.76 | 15.39 | 15.43 | -1.970% | 339,118 | +18.600% | |
| 2025-06-17 | 15.65 | 15.90 | 15.55 | 15.74 | -0.569% | 301,134 | +16.264% | |
| 2025-06-16 | 15.62 | 15.88 | 15.46 | 15.83 | +2.195% | 502,065 | +15.603% | |
| 2025-06-13 | 16.11 | 16.56 | 15.46 | 15.49 | -4.677% | 324,346 | +18.141% | |
| 2025-06-12 | 16.41 | 16.48 | 16.14 | 16.25 | -1.515% | 364,587 | +12.615% | |
| 2025-06-11 | 16.58 | 16.70 | 16.39 | 16.50 | -0.483% | 344,123 | +10.909% | |
| 2025-06-10 | 16.80 | 16.83 | 16.50 | 16.58 | -1.015% | 275,325 | +10.374% | |
| 2025-06-09 | 16.77 | 16.83 | 16.55 | 16.75 | +0.120% | 350,855 | +9.254% | |
| 2025-06-06 | 16.63 | 16.75 | 16.33 | 16.73 | +1.826% | 360,681 | +9.384% | |
| 2025-06-05 | 16.00 | 16.62 | 15.92 | 16.43 | +2.752% | 284,937 | +11.382% | |
| 2025-06-04 | 15.98 | 16.14 | 15.91 | 15.99 | 0.000% | 338,426 | +14.447% | |
| 2025-06-03 | 15.73 | 16.10 | 15.67 | 15.99 | +1.588% | 375,179 | +14.447% | |
| 2025-06-02 | 15.83 | 16.00 | 15.61 | 15.74 | -1.193% | 401,629 | +16.264% | |
| 2025-05-30 | 15.88 | 16.10 | 15.82 | 15.93 | +0.378% | 402,148 | +14.878% | |
| 2025-05-29 | 15.97 | 15.97 | 15.67 | 15.87 | +0.126% | 239,125 | +15.312% | |
| 2025-05-28 | 16.14 | 16.14 | 15.82 | 15.85 | -1.979% | 322,772 | +15.457% | |
| 2025-05-27 | 16.03 | 16.30 | 15.87 | 16.17 | +2.309% | 295,770 | +13.173% | |
| 2025-05-23 | 15.48 | 16.05 | 15.40 | 15.80 | +0.509% | 454,863 | +15.786% | |
| 2025-05-22 | 15.90 | 16.07 | 15.72 | 15.72 | -1.657% | 220,350 | +16.375% | |
| 2025-05-21 | 15.93 | 16.25 | 15.82 | 15.99 | -0.745% | 326,743 | +14.447% | |
| 2025-05-20 | 16.30 | 16.37 | 16.07 | 16.11 | -1.166% | 229,109 | +13.594% | |
| 2025-05-19 | 16.01 | 16.40 | 15.90 | 16.30 | +0.369% | 228,529 | +12.270% | |
| 2025-05-16 | 16.06 | 16.29 | 16.02 | 16.24 | +0.309% | 287,455 | +12.685% | Div $0.120 |
| 2025-05-15 | 16.00 | 16.29 | 15.81 | 16.19 | +0.559% | 297,277 | +13.033% | |
| 2025-05-14 | 16.44 | 16.73 | 16.07 | 16.10 | -2.068% | 457,403 | +13.665% | |
| 2025-05-13 | 16.54 | 16.72 | 16.38 | 16.44 | 0.000% | 318,052 | +11.314% | |
| 2025-05-12 | 16.51 | 16.61 | 16.11 | 16.44 | +4.183% | 424,794 | +11.314% | |
| 2025-05-09 | 15.60 | 15.85 | 15.40 | 15.78 | +1.610% | 2,129,022 | +15.970% | |
| 2025-05-08 | 15.99 | 16.00 | 15.38 | 15.53 | -0.576% | 582,157 | +17.836% | |
| 2025-05-07 | 15.60 | 15.73 | 15.29 | 15.62 | +1.231% | 454,509 | +17.157% | |
| 2025-05-06 | 15.10 | 15.55 | 14.96 | 15.43 | +1.714% | 419,168 | +18.600% | |
| 2025-05-05 | 14.83 | 15.44 | 14.83 | 15.17 | +0.797% | 370,839 | +20.633% | |
| 2025-05-02 | 15.97 | 16.57 | 14.54 | 15.05 | +2.660% | 621,554 | +21.595% | |
| 2025-05-01 | 15.01 | 15.04 | 14.63 | 14.66 | -1.412% | 345,051 | +24.829% | |
| 2025-04-30 | 15.01 | 15.01 | 14.65 | 14.87 | -2.300% | 308,284 | +23.067% | |
| 2025-04-29 | 15.15 | 15.27 | 14.99 | 15.22 | +0.661% | 182,408 | +20.237% | |
| 2025-04-28 | 15.44 | 15.46 | 14.88 | 15.12 | -2.073% | 293,560 | +21.032% | |
| 2025-04-25 | 15.24 | 15.47 | 15.06 | 15.44 | +1.246% | 170,522 | +18.523% | |
| 2025-04-24 | 14.88 | 15.31 | 14.88 | 15.25 | +2.487% | 360,005 | +20.000% | |
| 2025-04-23 | 14.88 | 15.08 | 14.70 | 14.88 | +3.549% | 448,098 | +22.984% | |
| 2025-04-22 | 13.88 | 14.43 | 13.88 | 14.37 | +2.570% | 224,493 | +27.349% | |
| 2025-04-21 | 14.24 | 14.24 | 13.89 | 14.01 | -2.369% | 262,353 | +30.621% | |
| 2025-04-17 | 14.48 | 14.56 | 14.28 | 14.35 | -0.761% | 187,035 | +27.526% | |
| 2025-04-16 | 14.44 | 14.68 | 14.26 | 14.46 | -0.482% | 321,326 | +26.556% | |
| 2025-04-15 | 14.37 | 14.64 | 14.37 | 14.53 | 0.000% | 221,927 | +25.946% |