OSW
OneSpaWorld Holdings Limited Common Shares
stockNASDAQ
At CloseOct 2, 2026 3:59:54 PM EDT
23.61USD+3.894%(+0.88)736,063
OSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.17 | 23.76 | 22.93 | 23.62 | +3.916% | 736,063 | 0.000% | |
| 2026-10-01 | 22.46 | 22.88 | 22.18 | 22.73 | +1.067% | 894,755 | +3.916% | |
| 2026-09-30 | 23.17 | 23.23 | 22.46 | 22.49 | -2.851% | 858,787 | +5.024% | |
| 2026-09-29 | 23.04 | 23.50 | 23.00 | 23.15 | +1.624% | 784,277 | +2.030% | |
| 2026-09-28 | 22.75 | 22.93 | 22.48 | 22.78 | -0.611% | 776,501 | +3.687% | |
| 2026-09-25 | 22.63 | 23.17 | 22.63 | 22.92 | +1.731% | 908,624 | +3.054% | |
| 2026-09-24 | 22.26 | 22.66 | 22.05 | 22.53 | +1.213% | 938,315 | +4.838% | |
| 2026-09-23 | 22.38 | 22.47 | 22.01 | 22.26 | -1.417% | 571,965 | +6.110% | |
| 2026-09-22 | 22.98 | 23.25 | 22.41 | 22.58 | +0.177% | 1,031,387 | +4.606% | |
| 2026-09-21 | 22.16 | 22.64 | 21.87 | 22.54 | +3.064% | 830,825 | +4.791% | |
| 2026-09-18 | 21.73 | 21.90 | 21.40 | 21.87 | +0.183% | 1,897,867 | +8.002% | |
| 2026-09-17 | 22.04 | 22.15 | 21.54 | 21.83 | +0.645% | 722,004 | +8.200% | |
| 2026-09-16 | 21.71 | 22.11 | 21.50 | 21.69 | -0.046% | 519,244 | +8.898% | |
| 2026-09-15 | 22.06 | 22.27 | 21.59 | 21.70 | -1.632% | 1,201,069 | +8.848% | |
| 2026-09-14 | 21.72 | 22.25 | 21.56 | 22.06 | +1.472% | 757,866 | +7.072% | |
| 2026-09-11 | 22.28 | 22.47 | 21.70 | 21.74 | -0.821% | 914,590 | +8.648% | |
| 2026-09-10 | 22.23 | 22.57 | 21.68 | 21.92 | -2.099% | 1,442,266 | +7.755% | |
| 2026-09-09 | 21.86 | 22.48 | 21.79 | 22.39 | +1.221% | 1,194,583 | +5.494% | |
| 2026-09-08 | 22.29 | 22.86 | 22.02 | 22.12 | -1.250% | 938,930 | +6.781% | |
| 2026-09-04 | 22.27 | 22.62 | 22.18 | 22.40 | +0.584% | 867,787 | +5.446% | |
| 2026-09-03 | 22.00 | 22.32 | 21.21 | 22.27 | +1.689% | 1,501,543 | +6.062% | |
| 2026-09-02 | 22.53 | 22.68 | 21.61 | 21.90 | -1.529% | 1,575,587 | +7.854% | |
| 2026-09-01 | 24.59 | 24.71 | 22.10 | 22.24 | -10.431% | 1,597,486 | +6.205% | |
| 2026-08-31 | 25.24 | 25.26 | 24.69 | 24.83 | -1.702% | 1,539,286 | -4.873% | |
| 2026-08-28 | 26.34 | 26.56 | 25.24 | 25.26 | -3.477% | 561,719 | -6.492% | |
| 2026-08-27 | 26.35 | 26.68 | 26.13 | 26.17 | -1.133% | 680,064 | -9.744% | |
| 2026-08-26 | 26.35 | 26.76 | 26.11 | 26.47 | +0.800% | 1,547,456 | -10.767% | |
| 2026-08-25 | 26.61 | 26.72 | 25.78 | 26.26 | -0.943% | 586,884 | -10.053% | |
| 2026-08-24 | 26.76 | 27.08 | 26.09 | 26.51 | -0.637% | 666,277 | -10.902% | |
| 2026-08-21 | 26.35 | 26.72 | 26.10 | 26.68 | +2.301% | 625,650 | -11.469% | |
| 2026-08-20 | 26.01 | 26.34 | 25.93 | 26.08 | -1.175% | 651,329 | -9.433% | |
| 2026-08-19 | 26.17 | 26.65 | 26.00 | 26.39 | +0.802% | 610,958 | -10.496% | Div $0.050 |
| 2026-08-18 | 26.59 | 26.78 | 25.98 | 26.18 | -2.039% | 1,034,803 | -9.778% | |
| 2026-08-17 | 26.85 | 27.22 | 26.50 | 26.73 | -0.724% | 995,753 | -11.618% | |
| 2026-08-14 | 26.88 | 27.22 | 26.64 | 26.92 | 0.000% | 463,029 | -12.259% | |
| 2026-08-13 | 26.99 | 27.04 | 26.50 | 26.92 | +1.203% | 532,452 | -12.259% | |
| 2026-08-12 | 26.14 | 26.65 | 26.01 | 26.60 | +2.347% | 507,886 | -11.203% | |
| 2026-08-11 | 25.82 | 26.21 | 25.82 | 25.99 | +0.736% | 846,464 | -9.119% | |
| 2026-08-10 | 26.02 | 26.32 | 25.54 | 25.80 | -1.564% | 589,613 | -8.450% | |
| 2026-08-07 | 26.46 | 26.93 | 26.14 | 26.21 | -1.225% | 850,507 | -9.882% | |
| 2026-08-06 | 26.48 | 26.79 | 26.29 | 26.54 | -0.282% | 1,535,003 | -10.985% | |
| 2026-08-05 | 26.57 | 26.78 | 26.43 | 26.61 | +0.038% | 1,174,245 | -11.236% | |
| 2026-08-04 | 26.58 | 26.77 | 26.34 | 26.60 | +0.910% | 1,742,700 | -11.203% | |
| 2026-08-03 | 25.91 | 26.43 | 25.91 | 26.36 | +2.329% | 1,293,963 | -10.395% | |
| 2026-07-31 | 25.84 | 25.98 | 25.25 | 25.76 | -0.923% | 1,474,571 | -8.307% | |
| 2026-07-30 | 26.20 | 26.65 | 25.91 | 26.00 | +0.116% | 1,366,271 | -9.154% | |
| 2026-07-29 | 26.78 | 27.36 | 25.63 | 25.97 | -6.347% | 994,415 | -9.049% | |
| 2026-07-28 | 27.45 | 28.09 | 27.23 | 27.73 | +1.911% | 752,381 | -14.821% | |
| 2026-07-27 | 26.68 | 27.32 | 26.47 | 27.21 | +3.499% | 623,065 | -13.194% | |
| 2026-07-24 | 25.06 | 26.62 | 25.06 | 26.29 | +1.939% | 590,955 | -10.156% | |
| 2026-07-23 | 25.51 | 25.89 | 25.36 | 25.79 | -0.655% | 734,308 | -8.414% | |
| 2026-07-22 | 26.44 | 26.58 | 25.77 | 25.96 | -1.815% | 636,712 | -9.014% | |
| 2026-07-21 | 26.05 | 26.48 | 25.76 | 26.44 | +1.497% | 523,420 | -10.666% | |
| 2026-07-20 | 26.45 | 26.69 | 25.80 | 26.05 | -1.363% | 822,016 | -9.328% | |
| 2026-07-17 | 26.28 | 26.85 | 26.19 | 26.41 | -0.826% | 678,269 | -10.564% | |
| 2026-07-16 | 26.36 | 27.06 | 26.36 | 26.63 | +0.681% | 700,684 | -11.303% | |
| 2026-07-15 | 26.39 | 26.65 | 26.04 | 26.45 | -0.226% | 897,965 | -10.699% | |
| 2026-07-14 | 26.20 | 26.58 | 26.11 | 26.51 | +1.571% | 848,752 | -10.902% | |
| 2026-07-13 | 26.09 | 26.51 | 26.02 | 26.10 | -0.798% | 715,840 | -9.502% | |
| 2026-07-10 | 26.56 | 26.89 | 25.95 | 26.31 | -0.829% | 789,225 | -10.224% | |
| 2026-07-09 | 26.37 | 26.96 | 26.37 | 26.53 | +0.760% | 684,903 | -10.969% | |
| 2026-07-08 | 27.14 | 27.55 | 26.33 | 26.33 | -3.588% | 891,868 | -10.292% | |
| 2026-07-07 | 27.68 | 27.77 | 27.09 | 27.31 | -1.337% | 1,187,836 | -13.512% | |
| 2026-07-06 | 28.68 | 28.86 | 27.59 | 27.68 | -3.487% | 672,632 | -14.668% | |
| 2026-07-02 | 28.31 | 28.72 | 27.94 | 28.68 | +1.955% | 717,725 | -17.643% | |
| 2026-07-01 | 28.24 | 28.90 | 27.95 | 28.13 | -0.390% | 910,326 | -16.033% | |
| 2026-06-30 | 27.86 | 28.56 | 27.45 | 28.24 | +1.328% | 750,343 | -16.360% | |
| 2026-06-29 | 28.11 | 28.63 | 27.82 | 27.87 | -1.170% | 987,873 | -15.249% | |
| 2026-06-26 | 27.48 | 28.90 | 26.96 | 28.20 | +3.448% | 2,170,899 | -16.241% | |
| 2026-06-25 | 27.61 | 29.25 | 26.99 | 27.26 | -1.303% | 2,333,871 | -13.353% | |
| 2026-06-24 | 28.22 | 28.87 | 27.45 | 27.62 | -1.708% | 1,384,503 | -14.482% | |
| 2026-06-23 | 26.87 | 28.18 | 26.49 | 28.10 | +3.690% | 752,118 | -15.943% | |
| 2026-06-22 | 27.62 | 28.24 | 27.05 | 27.10 | -1.562% | 1,015,170 | -12.841% | |
| 2026-06-18 | 26.93 | 28.15 | 26.88 | 27.53 | +2.877% | 2,358,677 | -14.203% | |
| 2026-06-17 | 26.17 | 26.84 | 26.16 | 26.76 | +1.517% | 835,799 | -11.734% | |
| 2026-06-16 | 26.27 | 26.38 | 25.89 | 26.36 | +0.688% | 815,945 | -10.395% | |
| 2026-06-15 | 26.11 | 26.66 | 25.94 | 26.18 | +1.512% | 724,874 | -9.778% | |
| 2026-06-12 | 25.01 | 25.99 | 24.83 | 25.79 | +3.950% | 747,414 | -8.414% | |
| 2026-06-11 | 24.09 | 24.87 | 23.62 | 24.81 | +4.200% | 726,208 | -4.796% | |
| 2026-06-10 | 23.98 | 24.50 | 23.77 | 23.81 | -0.626% | 572,417 | -0.798% | |
| 2026-06-09 | 24.39 | 24.82 | 23.79 | 23.96 | -1.318% | 804,354 | -1.419% | |
| 2026-06-08 | 24.00 | 24.39 | 23.98 | 24.28 | +0.872% | 463,387 | -2.718% | |
| 2026-06-05 | 23.98 | 24.21 | 23.92 | 24.07 | +0.292% | 378,484 | -1.870% | |
| 2026-06-04 | 24.00 | 24.29 | 23.58 | 24.00 | +1.309% | 562,864 | -1.583% | |
| 2026-06-03 | 23.71 | 24.03 | 23.50 | 23.69 | -0.629% | 492,435 | -0.295% | |
| 2026-06-02 | 23.65 | 23.96 | 23.52 | 23.84 | +0.168% | 471,136 | -0.923% | |
| 2026-06-01 | 23.47 | 24.04 | 23.42 | 23.80 | +0.211% | 606,812 | -0.756% | |
| 2026-05-29 | 24.29 | 24.51 | 23.66 | 23.75 | -2.263% | 561,574 | -0.547% | |
| 2026-05-28 | 24.35 | 24.47 | 23.98 | 24.30 | -0.613% | 365,413 | -2.798% | |
| 2026-05-27 | 24.50 | 24.86 | 24.25 | 24.45 | +0.576% | 487,076 | -3.395% | |
| 2026-05-26 | 24.03 | 24.40 | 24.00 | 24.31 | +1.334% | 432,604 | -2.838% | |
| 2026-05-22 | 24.24 | 24.44 | 23.84 | 23.99 | -0.539% | 365,597 | -1.542% | |
| 2026-05-21 | 23.63 | 24.30 | 23.43 | 24.12 | +1.090% | 555,679 | -2.073% | |
| 2026-05-20 | 23.31 | 23.90 | 22.91 | 23.86 | +1.966% | 639,573 | -1.006% | Div $0.050 |
| 2026-05-19 | 23.91 | 24.01 | 23.36 | 23.40 | -2.133% | 502,625 | +0.940% | |
| 2026-05-18 | 23.59 | 24.28 | 23.49 | 23.91 | +1.615% | 543,491 | -1.213% | |
| 2026-05-15 | 23.48 | 23.90 | 23.41 | 23.53 | -1.217% | 660,724 | +0.382% | |
| 2026-05-14 | 23.57 | 24.20 | 23.39 | 23.82 | +2.276% | 689,844 | -0.840% | |
| 2026-05-13 | 23.30 | 23.61 | 23.10 | 23.29 | -0.767% | 481,520 | +1.417% | |
| 2026-05-12 | 24.00 | 24.04 | 23.39 | 23.47 | -2.168% | 596,463 | +0.639% | |
| 2026-05-11 | 24.34 | 24.72 | 23.88 | 23.99 | -3.344% | 586,087 | -1.542% | |
| 2026-05-08 | 24.45 | 25.10 | 24.45 | 24.82 | +0.976% | 666,187 | -4.835% | |
| 2026-05-07 | 25.10 | 25.60 | 24.55 | 24.58 | -2.923% | 684,306 | -3.906% | |
| 2026-05-06 | 24.42 | 25.42 | 24.15 | 25.32 | +5.324% | 872,187 | -6.714% | |
| 2026-05-05 | 23.64 | 24.11 | 23.36 | 24.04 | +2.385% | 881,852 | -1.747% | |
| 2026-05-04 | 25.00 | 25.00 | 23.23 | 23.48 | -6.862% | 1,352,036 | +0.596% | |
| 2026-05-01 | 24.90 | 25.75 | 24.62 | 25.21 | +2.230% | 943,866 | -6.307% | |
| 2026-04-30 | 25.55 | 25.63 | 24.55 | 24.66 | -0.685% | 1,720,496 | -4.217% | |
| 2026-04-29 | 24.11 | 25.34 | 23.95 | 24.83 | +4.547% | 1,317,876 | -4.873% | |
| 2026-04-28 | 23.88 | 23.94 | 23.34 | 23.75 | -0.378% | 1,014,923 | -0.547% | |
| 2026-04-27 | 24.04 | 24.49 | 23.67 | 23.84 | -1.243% | 658,016 | -0.923% | |
| 2026-04-24 | 23.32 | 24.27 | 23.18 | 24.14 | +2.855% | 782,228 | -2.154% | |
| 2026-04-23 | 23.09 | 23.50 | 23.01 | 23.47 | +1.514% | 893,411 | +0.639% | |
| 2026-04-22 | 23.78 | 23.78 | 23.05 | 23.12 | -2.324% | 923,639 | +2.163% | |
| 2026-04-21 | 24.84 | 24.95 | 23.56 | 23.67 | -4.863% | 720,808 | -0.211% | |
| 2026-04-20 | 24.66 | 24.98 | 24.61 | 24.88 | +0.729% | 576,275 | -5.064% | |
| 2026-04-17 | 24.56 | 24.95 | 24.50 | 24.70 | +2.575% | 1,209,819 | -4.372% | |
| 2026-04-16 | 24.42 | 24.58 | 23.68 | 24.08 | -1.392% | 734,497 | -1.910% | |
| 2026-04-15 | 24.65 | 24.89 | 24.35 | 24.42 | -1.333% | 445,247 | -3.276% | |
| 2026-04-14 | 24.94 | 25.25 | 24.73 | 24.75 | -0.762% | 1,128,413 | -4.566% | |
| 2026-04-13 | 24.20 | 24.97 | 24.13 | 24.94 | +2.339% | 684,050 | -5.293% | |
| 2026-04-10 | 24.83 | 24.91 | 24.33 | 24.37 | -1.256% | 553,171 | -3.078% | |
| 2026-04-09 | 24.22 | 24.72 | 23.91 | 24.68 | +1.522% | 710,372 | -4.295% | |
| 2026-04-08 | 24.15 | 24.80 | 24.00 | 24.31 | +4.380% | 785,668 | -2.838% | |
| 2026-04-07 | 23.64 | 23.64 | 23.03 | 23.29 | -1.272% | 445,273 | +1.417% | |
| 2026-04-06 | 23.26 | 23.60 | 23.15 | 23.59 | +0.468% | 368,040 | +0.127% | |
| 2026-04-02 | 22.99 | 23.66 | 22.82 | 23.48 | 0.000% | 738,046 | +0.596% | |
| 2026-04-01 | 23.18 | 23.70 | 23.00 | 23.48 | +2.309% | 603,078 | +0.596% | |
| 2026-03-31 | 22.48 | 23.00 | 21.89 | 22.95 | +3.146% | 761,958 | +2.919% | |
| 2026-03-30 | 22.57 | 22.67 | 22.22 | 22.25 | -0.581% | 822,387 | +6.157% | |
| 2026-03-27 | 22.70 | 22.87 | 22.16 | 22.38 | -2.569% | 650,533 | +5.541% | |
| 2026-03-26 | 23.10 | 23.46 | 22.72 | 22.97 | -0.991% | 585,522 | +2.830% | |
| 2026-03-25 | 23.29 | 23.42 | 22.88 | 23.20 | +1.045% | 607,174 | +1.810% | |
| 2026-03-24 | 22.01 | 23.56 | 22.01 | 22.96 | +5.953% | 1,200,683 | +2.875% | |
| 2026-03-23 | 22.35 | 22.35 | 21.48 | 21.67 | +3.289% | 637,530 | +8.999% | |
| 2026-03-20 | 21.66 | 21.98 | 20.93 | 20.98 | -4.288% | 3,148,257 | +12.583% | |
| 2026-03-19 | 21.36 | 22.02 | 21.31 | 21.92 | +2.048% | 824,245 | +7.755% | |
| 2026-03-18 | 21.46 | 21.83 | 21.41 | 21.48 | -0.093% | 1,089,017 | +9.963% | |
| 2026-03-17 | 20.97 | 21.59 | 20.90 | 21.50 | +3.415% | 725,879 | +9.860% | |
| 2026-03-16 | 20.57 | 21.00 | 20.09 | 20.79 | +1.962% | 1,000,674 | +13.612% | |
| 2026-03-13 | 20.74 | 21.26 | 20.23 | 20.39 | -0.634% | 690,100 | +15.841% | |
| 2026-03-12 | 20.44 | 20.75 | 20.05 | 20.52 | -1.677% | 771,686 | +15.107% | |
| 2026-03-11 | 21.03 | 21.21 | 20.60 | 20.87 | -0.714% | 841,714 | +13.177% | Div $0.050 |
| 2026-03-10 | 20.23 | 21.32 | 20.23 | 21.02 | +3.090% | 961,111 | +12.369% | |
| 2026-03-09 | 20.33 | 20.50 | 19.42 | 20.39 | -0.147% | 1,024,661 | +15.841% | |
| 2026-03-06 | 20.54 | 20.68 | 20.08 | 20.42 | -2.669% | 633,443 | +15.671% | |
| 2026-03-05 | 20.67 | 21.00 | 20.48 | 20.98 | +0.720% | 567,113 | +12.583% | |
| 2026-03-04 | 21.10 | 21.14 | 20.59 | 20.83 | -0.525% | 772,024 | +13.394% | |
| 2026-03-03 | 20.56 | 21.17 | 20.06 | 20.94 | -0.475% | 1,126,079 | +12.798% | |
| 2026-03-02 | 20.69 | 21.20 | 20.59 | 21.04 | -2.276% | 1,143,719 | +12.262% | |
| 2026-02-27 | 22.34 | 22.66 | 21.32 | 21.53 | -3.323% | 1,918,520 | +9.707% | |
| 2026-02-26 | 21.96 | 22.57 | 21.43 | 22.27 | +2.062% | 1,128,481 | +6.062% | |
| 2026-02-25 | 22.02 | 22.08 | 21.40 | 21.82 | -0.229% | 946,944 | +8.249% | |
| 2026-02-24 | 21.70 | 22.02 | 21.64 | 21.87 | +0.970% | 765,257 | +8.002% | |
| 2026-02-23 | 22.41 | 22.63 | 21.50 | 21.66 | -3.648% | 810,952 | +9.049% | |
| 2026-02-20 | 22.39 | 22.68 | 21.84 | 22.48 | +0.268% | 877,568 | +5.071% | |
| 2026-02-19 | 22.27 | 22.51 | 21.98 | 22.42 | +0.719% | 1,311,002 | +5.352% | |
| 2026-02-18 | 21.43 | 22.98 | 20.90 | 22.26 | -4.790% | 2,368,823 | +6.110% | |
| 2026-02-17 | 22.91 | 23.54 | 22.48 | 23.38 | +2.996% | 1,921,717 | +1.027% | |
| 2026-02-13 | 22.41 | 23.11 | 21.93 | 22.70 | +0.621% | 1,264,272 | +4.053% | |
| 2026-02-12 | 22.62 | 22.90 | 22.09 | 22.56 | +0.133% | 1,138,268 | +4.699% | |
| 2026-02-11 | 22.42 | 22.76 | 22.09 | 22.53 | +0.491% | 1,294,584 | +4.838% | |
| 2026-02-10 | 22.13 | 22.56 | 21.96 | 22.42 | +1.219% | 1,402,878 | +5.352% | |
| 2026-02-09 | 21.20 | 22.98 | 21.18 | 22.15 | +4.137% | 18,336,795 | +6.637% | |
| 2026-02-06 | 20.69 | 21.39 | 20.42 | 21.27 | +3.002% | 1,798,729 | +11.048% | |
| 2026-02-05 | 21.36 | 22.38 | 20.35 | 20.65 | +2.890% | 3,227,655 | +14.383% | |
| 2026-02-04 | 19.96 | 20.21 | 19.64 | 20.07 | +1.159% | 534,698 | +17.688% | |
| 2026-02-03 | 20.00 | 20.27 | 19.23 | 19.84 | -1.685% | 764,412 | +19.052% | |
| 2026-02-02 | 19.72 | 20.40 | 19.55 | 20.18 | +2.697% | 495,170 | +17.047% | |
| 2026-01-30 | 19.40 | 19.70 | 19.20 | 19.65 | +0.666% | 723,506 | +20.204% | |
| 2026-01-29 | 19.40 | 19.64 | 19.18 | 19.52 | +0.774% | 690,551 | +21.004% | |
| 2026-01-28 | 19.67 | 19.68 | 19.06 | 19.37 | -0.921% | 634,251 | +21.941% | |
| 2026-01-27 | 19.73 | 19.86 | 19.55 | 19.55 | -0.912% | 536,105 | +20.818% | |
| 2026-01-26 | 20.17 | 20.19 | 19.37 | 19.73 | -1.350% | 655,698 | +19.716% | |
| 2026-01-23 | 20.18 | 20.40 | 19.86 | 20.00 | -1.332% | 1,731,258 | +18.100% | |
| 2026-01-22 | 20.31 | 20.71 | 20.19 | 20.27 | +0.695% | 340,803 | +16.527% | |
| 2026-01-21 | 19.81 | 20.27 | 19.64 | 20.13 | +3.019% | 815,418 | +17.337% | |
| 2026-01-20 | 19.40 | 19.83 | 19.32 | 19.54 | -0.913% | 541,319 | +20.880% | |
| 2026-01-16 | 20.21 | 20.56 | 19.43 | 19.72 | -2.279% | 762,623 | +19.777% | |
| 2026-01-15 | 20.71 | 21.00 | 20.05 | 20.18 | -3.260% | 786,138 | +17.047% | |
| 2026-01-14 | 20.90 | 21.11 | 20.37 | 20.86 | -0.714% | 487,689 | +13.231% | |
| 2026-01-13 | 21.16 | 21.20 | 20.66 | 21.01 | -1.269% | 568,025 | +12.423% | |
| 2026-01-12 | 22.01 | 22.11 | 20.57 | 21.28 | -4.360% | 806,121 | +10.996% | |
| 2026-01-09 | 22.07 | 22.36 | 21.57 | 22.25 | +0.816% | 486,116 | +6.157% | |
| 2026-01-08 | 21.73 | 22.25 | 21.73 | 22.07 | +1.099% | 349,728 | +7.023% | |
| 2026-01-07 | 21.60 | 21.86 | 21.33 | 21.83 | +0.785% | 335,256 | +8.200% | |
| 2026-01-06 | 21.46 | 21.79 | 21.35 | 21.66 | -0.046% | 503,728 | +9.049% | |
| 2026-01-05 | 20.57 | 21.93 | 20.57 | 21.67 | +4.990% | 575,971 | +8.999% | |
| 2026-01-02 | 20.73 | 20.83 | 20.28 | 20.64 | -0.482% | 436,541 | +14.438% | |
| 2025-12-31 | 21.32 | 21.36 | 20.64 | 20.74 | -2.857% | 482,079 | +13.886% | |
| 2025-12-30 | 21.29 | 21.51 | 21.20 | 21.35 | +0.188% | 398,743 | +10.632% | |
| 2025-12-29 | 21.39 | 21.39 | 21.09 | 21.31 | -0.281% | 259,095 | +10.840% | |
| 2025-12-26 | 21.51 | 21.62 | 21.29 | 21.37 | -0.280% | 239,092 | +10.529% | |
| 2025-12-24 | 21.50 | 21.57 | 21.15 | 21.43 | -0.741% | 136,711 | +10.219% | |
| 2025-12-23 | 21.69 | 21.96 | 21.44 | 21.59 | -0.963% | 346,916 | +9.403% | |
| 2025-12-22 | 21.48 | 22.04 | 21.48 | 21.80 | +1.443% | 641,634 | +8.349% | |
| 2025-12-19 | 21.20 | 21.78 | 21.20 | 21.49 | +0.280% | 1,348,065 | +9.912% | |
| 2025-12-18 | 21.30 | 21.45 | 21.13 | 21.43 | +1.180% | 383,894 | +10.219% | |
| 2025-12-17 | 21.17 | 21.60 | 21.04 | 21.18 | -0.141% | 399,202 | +11.520% | |
| 2025-12-16 | 21.14 | 21.46 | 21.04 | 21.21 | +0.331% | 486,056 | +11.363% | |
| 2025-12-15 | 20.69 | 21.33 | 20.57 | 21.14 | +3.374% | 553,195 | +11.731% | |
| 2025-12-12 | 20.32 | 20.53 | 20.14 | 20.45 | +1.288% | 546,947 | +15.501% | |
| 2025-12-11 | 20.11 | 20.48 | 20.06 | 20.19 | +0.248% | 565,129 | +16.989% | |
| 2025-12-10 | 19.50 | 20.48 | 19.43 | 20.14 | +3.441% | 835,363 | +17.279% | |
| 2025-12-09 | 19.91 | 20.40 | 19.35 | 19.47 | -2.406% | 637,211 | +21.315% | |
| 2025-12-08 | 20.02 | 20.12 | 19.56 | 19.95 | -0.399% | 765,583 | +18.396% | |
| 2025-12-05 | 19.93 | 20.30 | 19.89 | 20.03 | +0.100% | 536,147 | +17.923% | |
| 2025-12-04 | 19.93 | 20.07 | 19.60 | 20.01 | +0.200% | 389,283 | +18.041% | |
| 2025-12-03 | 20.20 | 20.36 | 19.94 | 19.97 | -0.746% | 542,343 | +18.277% | |
| 2025-12-02 | 20.23 | 20.52 | 19.73 | 20.12 | +0.399% | 900,336 | +17.396% | |
| 2025-12-01 | 20.25 | 20.62 | 19.90 | 20.04 | -1.861% | 449,077 | +17.864% | |
| 2025-11-28 | 20.45 | 20.73 | 20.23 | 20.42 | +0.147% | 203,321 | +15.671% | |
| 2025-11-26 | 20.70 | 20.80 | 20.26 | 20.39 | -1.830% | 408,134 | +15.841% | |
| 2025-11-25 | 19.95 | 20.86 | 19.82 | 20.77 | +4.687% | 460,205 | +13.722% | |
| 2025-11-24 | 20.34 | 20.54 | 19.66 | 19.84 | -2.362% | 753,735 | +19.052% | |
| 2025-11-21 | 19.41 | 20.48 | 19.34 | 20.32 | +4.796% | 497,103 | +16.240% | |
| 2025-11-20 | 20.01 | 20.25 | 19.37 | 19.39 | -2.120% | 509,982 | +21.815% | |
| 2025-11-19 | 20.02 | 20.24 | 19.73 | 19.81 | -1.246% | 455,932 | +19.233% | Div $0.050 |
| 2025-11-18 | 19.81 | 20.14 | 19.32 | 20.06 | +0.501% | 491,997 | +17.747% | |
| 2025-11-17 | 20.67 | 20.67 | 19.93 | 19.96 | -3.807% | 375,440 | +18.337% | |
| 2025-11-14 | 20.90 | 21.14 | 20.58 | 20.75 | -1.798% | 438,746 | +13.831% | |
| 2025-11-13 | 21.49 | 21.72 | 20.99 | 21.13 | -1.675% | 413,317 | +11.784% | |
| 2025-11-12 | 21.64 | 21.85 | 21.39 | 21.49 | -0.876% | 586,780 | +9.912% | |
| 2025-11-11 | 21.78 | 21.86 | 21.52 | 21.68 | -0.778% | 373,940 | +8.948% | |
| 2025-11-10 | 21.96 | 22.08 | 21.74 | 21.85 | -0.274% | 394,938 | +8.101% | |
| 2025-11-07 | 22.05 | 22.39 | 21.85 | 21.91 | -0.545% | 420,430 | +7.805% | |
| 2025-11-06 | 22.23 | 22.50 | 21.98 | 22.03 | -0.944% | 401,678 | +7.217% | |
| 2025-11-05 | 22.55 | 22.59 | 21.84 | 22.24 | -1.265% | 755,895 | +6.205% | |
| 2025-11-04 | 22.83 | 23.10 | 22.41 | 22.52 | -2.362% | 934,831 | +4.861% | |
| 2025-11-03 | 23.42 | 23.42 | 22.98 | 23.07 | -0.859% | 791,784 | +2.384% | |
| 2025-10-31 | 23.27 | 23.43 | 23.04 | 23.27 | -0.214% | 891,623 | +1.504% | |
| 2025-10-30 | 21.94 | 23.49 | 21.52 | 23.32 | +6.290% | 1,114,389 | +1.286% | |
| 2025-10-29 | 20.48 | 22.11 | 20.48 | 21.94 | +3.053% | 744,999 | +7.657% | |
| 2025-10-28 | 21.12 | 21.41 | 20.88 | 21.29 | -0.141% | 1,020,716 | +10.944% | |
| 2025-10-27 | 21.32 | 21.56 | 21.19 | 21.32 | +0.424% | 540,997 | +10.788% | |
| 2025-10-24 | 21.09 | 21.34 | 20.91 | 21.23 | +1.433% | 439,978 | +11.258% | |
| 2025-10-23 | 20.91 | 21.09 | 20.63 | 20.93 | +0.096% | 1,157,101 | +12.852% | |
| 2025-10-22 | 20.97 | 21.11 | 20.73 | 20.91 | +0.048% | 535,618 | +12.960% | |
| 2025-10-21 | 20.45 | 20.93 | 20.28 | 20.90 | +2.351% | 539,270 | +13.014% | |
| 2025-10-20 | 20.30 | 20.63 | 20.20 | 20.42 | +1.592% | 529,166 | +15.671% | |
| 2025-10-17 | 19.91 | 20.30 | 19.81 | 20.10 | +0.954% | 674,631 | +17.512% | |
| 2025-10-16 | 20.63 | 21.03 | 19.83 | 19.91 | -2.878% | 430,698 | +18.634% | |
| 2025-10-15 | 20.70 | 20.89 | 20.41 | 20.50 | -0.340% | 733,574 | +15.220% | |
| 2025-10-14 | 20.15 | 20.67 | 20.15 | 20.57 | +0.489% | 434,542 | +14.827% | |
| 2025-10-13 | 20.64 | 20.88 | 20.19 | 20.47 | +0.738% | 470,841 | +15.388% | |
| 2025-10-10 | 21.00 | 21.37 | 20.29 | 20.32 | -3.697% | 523,505 | +16.240% | |
| 2025-10-09 | 21.15 | 21.34 | 20.88 | 21.10 | -0.753% | 569,529 | +11.943% | |
| 2025-10-08 | 21.32 | 21.32 | 20.86 | 21.26 | +0.378% | 326,117 | +11.101% | |
| 2025-10-07 | 20.99 | 21.40 | 20.90 | 21.18 | +1.388% | 680,626 | +11.520% | |
| 2025-10-06 | 20.98 | 21.05 | 19.92 | 20.89 | -0.191% | 654,175 | +13.068% | |
| 2025-10-03 | 20.82 | 21.03 | 20.73 | 20.93 | +1.209% | 563,752 | +12.852% | |
| 2025-10-02 | 20.53 | 20.83 | 20.52 | 20.68 | +0.437% | 598,347 | +14.217% | |
| 2025-10-01 | 20.87 | 20.90 | 20.42 | 20.59 | -2.602% | 820,849 | +14.716% | |
| 2025-09-30 | 21.50 | 21.74 | 20.97 | 21.14 | -1.994% | 578,302 | +11.731% | |
| 2025-09-29 | 21.76 | 21.92 | 21.40 | 21.57 | -0.507% | 494,853 | +9.504% | |
| 2025-09-26 | 21.62 | 21.79 | 21.14 | 21.68 | +0.697% | 575,706 | +8.948% | |
| 2025-09-25 | 21.26 | 21.83 | 21.21 | 21.53 | +0.702% | 887,160 | +9.707% | |
| 2025-09-24 | 21.71 | 22.02 | 21.18 | 21.38 | -1.201% | 889,700 | +10.477% | |
| 2025-09-23 | 22.32 | 22.57 | 21.63 | 21.64 | -2.479% | 719,396 | +9.150% | |
| 2025-09-22 | 21.96 | 22.48 | 21.57 | 22.19 | +0.316% | 430,077 | +6.444% | |
| 2025-09-19 | 22.31 | 22.41 | 21.89 | 22.12 | -0.807% | 2,433,393 | +6.781% | |
| 2025-09-18 | 22.11 | 22.62 | 22.05 | 22.30 | +1.826% | 618,883 | +5.919% | |
| 2025-09-17 | 21.84 | 22.25 | 21.65 | 21.90 | +0.968% | 546,872 | +7.854% | |
| 2025-09-16 | 21.79 | 22.25 | 20.83 | 21.69 | -0.823% | 842,254 | +8.898% | |
| 2025-09-15 | 21.86 | 22.19 | 21.75 | 21.87 | +0.229% | 534,174 | +8.002% | |
| 2025-09-12 | 22.29 | 22.41 | 21.80 | 21.82 | -2.936% | 266,281 | +8.249% | |
| 2025-09-11 | 21.87 | 22.68 | 21.87 | 22.48 | +3.167% | 430,711 | +5.071% | |
| 2025-09-10 | 22.05 | 22.24 | 21.55 | 21.79 | -1.536% | 502,527 | +8.398% | |
| 2025-09-09 | 22.02 | 22.26 | 21.88 | 22.13 | +0.136% | 294,888 | +6.733% | |
| 2025-09-08 | 21.94 | 22.10 | 21.70 | 22.10 | +0.638% | 508,226 | +6.878% | |
| 2025-09-05 | 22.13 | 22.36 | 21.73 | 21.96 | -0.768% | 479,927 | +7.559% | |
| 2025-09-04 | 22.51 | 22.52 | 21.52 | 22.13 | -1.073% | 840,975 | +6.733% | |
| 2025-09-03 | 22.12 | 22.59 | 22.03 | 22.37 | +0.067% | 539,959 | +5.588% | |
| 2025-09-02 | 22.27 | 22.41 | 21.97 | 22.36 | -0.953% | 542,306 | +5.659% | |
| 2025-08-29 | 22.81 | 22.81 | 22.08 | 22.57 | -0.616% | 449,121 | +4.652% | |
| 2025-08-28 | 22.92 | 22.92 | 22.58 | 22.71 | -0.938% | 553,934 | +4.007% | |
| 2025-08-27 | 22.67 | 23.28 | 22.55 | 22.93 | +0.460% | 672,329 | +3.032% | |
| 2025-08-26 | 22.25 | 22.89 | 22.10 | 22.82 | +1.693% | 461,465 | +3.506% | |
| 2025-08-25 | 22.95 | 23.09 | 22.42 | 22.44 | -2.286% | 344,123 | +5.258% | |
| 2025-08-22 | 21.98 | 22.98 | 21.83 | 22.96 | +4.624% | 701,858 | +2.852% | |
| 2025-08-21 | 21.63 | 21.98 | 21.48 | 21.95 | +1.152% | 466,182 | +7.608% | |
| 2025-08-20 | 21.73 | 21.98 | 21.44 | 21.70 | -0.367% | 594,902 | +8.848% | Div $0.040 |
| 2025-08-19 | 21.74 | 22.00 | 21.66 | 21.78 | -0.639% | 332,253 | +8.448% | |
| 2025-08-18 | 21.88 | 22.13 | 21.70 | 21.92 | +0.366% | 335,143 | +7.755% | |
| 2025-08-15 | 21.79 | 21.92 | 21.59 | 21.84 | +0.552% | 457,511 | +8.150% | |
| 2025-08-14 | 22.00 | 22.16 | 21.70 | 21.72 | -2.601% | 464,588 | +8.748% | |
| 2025-08-13 | 22.17 | 22.54 | 21.96 | 22.30 | +1.180% | 528,319 | +5.919% | |
| 2025-08-12 | 21.34 | 22.06 | 21.34 | 22.04 | +4.405% | 470,986 | +7.169% | |
| 2025-08-11 | 21.32 | 21.43 | 21.05 | 21.11 | -1.124% | 475,352 | +11.890% | |
| 2025-08-08 | 21.87 | 21.87 | 21.33 | 21.35 | -1.658% | 314,724 | +10.632% | |
| 2025-08-07 | 22.68 | 22.89 | 21.56 | 21.71 | -3.511% | 371,484 | +8.798% | |
| 2025-08-06 | 22.47 | 22.59 | 22.20 | 22.50 | +0.267% | 538,877 | +4.978% | |
| 2025-08-05 | 22.48 | 22.52 | 22.01 | 22.44 | +0.403% | 561,671 | +5.258% | |
| 2025-08-04 | 22.01 | 22.47 | 21.91 | 22.35 | +2.570% | 451,911 | +5.682% | |
| 2025-08-01 | 21.79 | 22.12 | 21.36 | 21.79 | -1.492% | 707,589 | +8.398% | |
| 2025-07-31 | 22.60 | 22.69 | 22.03 | 22.12 | -0.495% | 589,172 | +6.781% | |
| 2025-07-30 | 23.00 | 23.17 | 22.04 | 22.23 | +2.207% | 688,708 | +6.253% | |
| 2025-07-29 | 22.63 | 22.70 | 21.34 | 21.75 | -3.032% | 1,074,144 | +8.598% | |
| 2025-07-28 | 22.22 | 22.45 | 22.12 | 22.43 | +0.991% | 393,450 | +5.305% | |
| 2025-07-25 | 22.31 | 22.34 | 22.07 | 22.21 | +0.407% | 561,185 | +6.348% | |
| 2025-07-24 | 21.92 | 22.26 | 21.90 | 22.12 | +0.045% | 438,953 | +6.781% | |
| 2025-07-23 | 21.76 | 22.16 | 21.62 | 22.11 | +2.219% | 400,116 | +6.829% | |
| 2025-07-22 | 21.39 | 21.79 | 21.30 | 21.63 | +0.980% | 390,486 | +9.200% | |
| 2025-07-21 | 21.50 | 21.77 | 21.41 | 21.42 | -0.233% | 279,847 | +10.271% | |
| 2025-07-18 | 21.59 | 21.59 | 21.39 | 21.47 | +0.280% | 333,377 | +10.014% | |
| 2025-07-17 | 21.26 | 21.72 | 21.16 | 21.41 | +0.706% | 424,599 | +10.322% | |
| 2025-07-16 | 21.21 | 21.56 | 21.16 | 21.26 | +0.378% | 460,311 | +11.101% | |
| 2025-07-15 | 21.56 | 21.84 | 21.14 | 21.18 | -1.397% | 269,956 | +11.520% | |
| 2025-07-14 | 21.33 | 21.62 | 21.33 | 21.48 | +0.609% | 267,297 | +9.963% | |
| 2025-07-11 | 21.55 | 21.75 | 21.31 | 21.35 | -1.613% | 328,926 | +10.632% | |
| 2025-07-10 | 21.49 | 21.84 | 21.42 | 21.70 | +1.260% | 439,075 | +8.848% | |
| 2025-07-09 | 21.16 | 21.45 | 21.08 | 21.43 | +1.420% | 270,323 | +10.219% | |
| 2025-07-08 | 21.35 | 21.35 | 21.04 | 21.13 | -0.611% | 560,264 | +11.784% | |
| 2025-07-07 | 21.43 | 21.50 | 21.16 | 21.26 | -0.608% | 525,765 | +11.101% | |
| 2025-07-03 | 21.12 | 21.43 | 21.12 | 21.39 | +1.471% | 328,683 | +10.425% | |
| 2025-07-02 | 20.66 | 21.13 | 20.53 | 21.08 | +1.639% | 504,413 | +12.049% | |
| 2025-07-01 | 20.21 | 20.78 | 20.15 | 20.74 | +1.717% | 506,763 | +13.886% | |
| 2025-06-30 | 20.60 | 20.60 | 20.00 | 20.39 | -0.196% | 615,652 | +15.841% | |
| 2025-06-27 | 20.49 | 20.49 | 20.08 | 20.43 | -0.293% | 1,573,773 | +15.614% | |
| 2025-06-26 | 19.64 | 20.61 | 19.63 | 20.49 | +4.381% | 693,014 | +15.276% | |
| 2025-06-25 | 19.84 | 20.68 | 19.51 | 19.63 | -0.909% | 456,459 | +20.326% | |
| 2025-06-24 | 20.06 | 20.21 | 19.64 | 19.81 | +0.101% | 536,101 | +19.233% | |
| 2025-06-23 | 19.41 | 19.79 | 19.04 | 19.79 | +1.696% | 523,533 | +19.353% | |
| 2025-06-20 | 19.56 | 19.71 | 19.24 | 19.46 | +0.206% | 786,362 | +21.377% | |
| 2025-06-18 | 19.06 | 19.53 | 19.06 | 19.42 | +1.304% | 383,016 | +21.627% | |
| 2025-06-17 | 18.98 | 19.32 | 18.98 | 19.17 | -0.467% | 405,488 | +23.213% | |
| 2025-06-16 | 18.94 | 19.32 | 18.87 | 19.26 | +3.827% | 514,762 | +22.638% | |
| 2025-06-13 | 18.80 | 19.03 | 18.43 | 18.55 | -4.134% | 451,712 | +27.332% | |
| 2025-06-12 | 19.41 | 19.68 | 19.27 | 19.35 | -1.326% | 433,647 | +22.067% | |
| 2025-06-11 | 19.87 | 20.29 | 19.60 | 19.61 | -1.109% | 665,631 | +20.449% | |
| 2025-06-10 | 19.68 | 19.92 | 19.65 | 19.83 | +1.173% | 514,950 | +19.112% | |
| 2025-06-09 | 19.54 | 19.81 | 19.32 | 19.60 | +0.564% | 532,997 | +20.510% | |
| 2025-06-06 | 19.49 | 19.60 | 19.20 | 19.49 | +2.310% | 787,685 | +21.190% | |
| 2025-06-05 | 18.94 | 19.34 | 18.75 | 19.05 | +0.422% | 554,582 | +23.990% | |
| 2025-06-04 | 19.25 | 19.29 | 18.93 | 18.97 | -1.043% | 486,292 | +24.512% | |
| 2025-06-03 | 18.96 | 19.36 | 18.88 | 19.17 | +1.161% | 473,305 | +23.213% | |
| 2025-06-02 | 18.73 | 18.96 | 18.19 | 18.95 | +0.477% | 489,668 | +24.644% | |
| 2025-05-30 | 18.81 | 19.00 | 18.25 | 18.86 | -0.632% | 508,657 | +25.239% | |
| 2025-05-29 | 19.30 | 19.30 | 18.94 | 18.98 | -0.939% | 393,472 | +24.447% | |
| 2025-05-28 | 19.13 | 19.25 | 19.05 | 19.16 | -0.519% | 387,705 | +23.278% | |
| 2025-05-27 | 18.91 | 19.34 | 18.70 | 19.26 | +4.108% | 567,420 | +22.638% | |
| 2025-05-23 | 18.66 | 18.81 | 18.45 | 18.50 | -0.964% | 1,000,339 | +27.676% | |
| 2025-05-22 | 18.62 | 18.80 | 18.58 | 18.68 | +0.322% | 409,839 | +26.445% | |
| 2025-05-21 | 18.66 | 18.93 | 18.54 | 18.62 | -1.948% | 517,434 | +26.853% | Div $0.040 |
| 2025-05-20 | 18.97 | 19.08 | 18.77 | 18.99 | -0.576% | 445,508 | +24.381% | |
| 2025-05-19 | 19.03 | 19.23 | 18.34 | 19.10 | -1.088% | 403,245 | +23.665% | |
| 2025-05-16 | 19.28 | 19.41 | 19.16 | 19.31 | +0.052% | 400,206 | +22.320% | |
| 2025-05-15 | 19.18 | 19.47 | 18.98 | 19.30 | -0.052% | 410,821 | +22.383% | |
| 2025-05-14 | 19.44 | 19.47 | 18.96 | 19.31 | -0.669% | 361,332 | +22.320% | |
| 2025-05-13 | 19.50 | 19.55 | 19.27 | 19.44 | -0.154% | 423,912 | +21.502% | |
| 2025-05-12 | 19.51 | 19.54 | 19.10 | 19.47 | +3.895% | 689,960 | +21.315% | |
| 2025-05-09 | 18.89 | 19.00 | 18.61 | 18.74 | -0.531% | 611,172 | +26.041% | |
| 2025-05-08 | 18.87 | 19.12 | 18.58 | 18.84 | +0.992% | 579,534 | +25.372% | |
| 2025-05-07 | 18.53 | 18.72 | 18.41 | 18.66 | +2.051% | 663,377 | +26.615% | |
| 2025-05-06 | 17.96 | 18.75 | 17.85 | 18.28 | -0.273% | 478,326 | +29.212% | |
| 2025-05-05 | 18.23 | 18.61 | 17.90 | 18.33 | -0.326% | 533,928 | +28.860% | |
| 2025-05-02 | 18.07 | 18.45 | 17.92 | 18.39 | +3.025% | 496,432 | +28.439% | |
| 2025-05-01 | 17.01 | 18.25 | 16.98 | 17.85 | +6.886% | 1,016,900 | +32.325% | |
| 2025-04-30 | 17.92 | 17.92 | 16.16 | 16.70 | -5.329% | 2,019,578 | +41.437% | |
| 2025-04-29 | 17.09 | 17.67 | 16.98 | 17.64 | +2.320% | 735,333 | +33.900% | |
| 2025-04-28 | 17.17 | 17.31 | 16.99 | 17.24 | +1.293% | 531,380 | +37.007% | |
| 2025-04-25 | 16.85 | 17.16 | 16.84 | 17.02 | +0.177% | 346,251 | +38.778% | |
| 2025-04-24 | 16.78 | 17.07 | 16.60 | 16.99 | +1.433% | 589,085 | +39.023% | |
| 2025-04-23 | 17.14 | 17.32 | 16.68 | 16.75 | +0.843% | 800,882 | +41.015% | |
| 2025-04-22 | 16.76 | 16.93 | 16.47 | 16.61 | +0.850% | 648,452 | +42.203% | |
| 2025-04-21 | 16.78 | 16.88 | 16.21 | 16.47 | -2.774% | 636,392 | +43.412% | |
| 2025-04-17 | 16.92 | 17.08 | 16.68 | 16.94 | +0.237% | 480,218 | +39.433% | |
| 2025-04-16 | 16.85 | 17.02 | 16.52 | 16.90 | -0.471% | 572,329 | +39.763% | |
| 2025-04-15 | 17.25 | 17.43 | 16.90 | 16.98 | -1.336% | 581,950 | +39.105% | |
| 2025-04-14 | 17.60 | 17.97 | 16.80 | 17.21 | 0.000% | 855,391 | +37.246% |