PFX
PhenixFIN Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:27:35 AM EDT
45.92USD+2.318%(+1.04)4,639
PFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.99 | 45.99 | 45.92 | 45.92 | +2.329% | 4,639 | 0.000% | |
| 2026-10-02 | 44.88 | 44.88 | 44.88 | 44.88 | -0.033% | 1,122 | +2.329% | |
| 2026-10-01 | 44.97 | 44.97 | 44.89 | 44.89 | +1.978% | 3,961 | +2.294% | |
| 2026-09-30 | 44.02 | 44.02 | 44.02 | 44.02 | -4.493% | 1,573 | +4.318% | |
| 2026-09-29 | 46.09 | 46.09 | 46.09 | 46.09 | +3.179% | 2,894 | -0.369% | |
| 2026-09-28 | 45.92 | 46.20 | 44.44 | 44.67 | -2.018% | 7,188 | +2.798% | |
| 2026-09-25 | 44.63 | 45.99 | 44.63 | 45.59 | -2.715% | 2,641 | +0.724% | |
| 2026-09-23 | 47.57 | 47.57 | 44.94 | 46.86 | +2.635% | 2,721 | -2.011% | |
| 2026-09-22 | 44.84 | 45.66 | 44.84 | 45.66 | -1.935% | 878 | +0.572% | |
| 2026-09-21 | 45.60 | 46.63 | 45.60 | 46.56 | +3.836% | 9,589 | -1.375% | |
| 2026-09-18 | 46.21 | 46.21 | 44.84 | 44.84 | -2.965% | 20,167 | +2.409% | |
| 2026-09-17 | 47.37 | 47.37 | 46.21 | 46.21 | 0.000% | 609 | -0.628% | |
| 2026-09-16 | 46.21 | 46.21 | 46.21 | 46.21 | +0.478% | 262 | -0.628% | |
| 2026-09-15 | 45.99 | 45.99 | 45.99 | 45.99 | -0.195% | 306 | -0.152% | |
| 2026-09-14 | 45.32 | 46.08 | 45.32 | 46.08 | +1.677% | 1,200 | -0.347% | |
| 2026-09-11 | 44.88 | 45.32 | 44.57 | 45.32 | +0.599% | 3,431 | +1.324% | |
| 2026-09-10 | 44.39 | 46.24 | 44.39 | 45.05 | +0.648% | 11,890 | +1.931% | |
| 2026-09-09 | 44.01 | 45.95 | 44.01 | 44.76 | +0.517% | 35,592 | +2.592% | |
| 2026-09-08 | 45.65 | 45.80 | 44.19 | 44.53 | -3.196% | 9,399 | +3.121% | |
| 2026-09-04 | 45.50 | 46.00 | 45.00 | 46.00 | -0.239% | 10,733 | -0.174% | |
| 2026-09-03 | 46.73 | 46.73 | 46.11 | 46.11 | -0.443% | 2,157 | -0.412% | |
| 2026-09-02 | 45.59 | 46.75 | 45.59 | 46.31 | +2.467% | 3,336 | -0.853% | |
| 2026-09-01 | 46.80 | 47.51 | 45.20 | 45.20 | -3.439% | 4,307 | +1.593% | |
| 2026-08-31 | 51.61 | 51.61 | 46.30 | 46.81 | -11.202% | 47,665 | -1.901% | |
| 2026-08-28 | 53.50 | 53.50 | 52.62 | 52.72 | -0.080% | 2,982 | -12.891% | |
| 2026-08-27 | 53.61 | 54.34 | 52.74 | 52.76 | -0.589% | 2,514 | -12.960% | |
| 2026-08-26 | 52.75 | 54.00 | 52.60 | 53.07 | +0.378% | 4,963 | -13.473% | |
| 2026-08-25 | 54.42 | 54.42 | 52.45 | 52.87 | -2.830% | 4,913 | -13.145% | |
| 2026-08-24 | 51.99 | 56.48 | 51.99 | 54.41 | +6.228% | 26,831 | -15.604% | |
| 2026-08-21 | 50.51 | 51.98 | 49.99 | 51.22 | +2.195% | 10,857 | -10.348% | |
| 2026-08-20 | 50.42 | 50.42 | 48.10 | 50.12 | +0.240% | 6,974 | -8.380% | |
| 2026-08-19 | 47.74 | 51.00 | 46.80 | 50.00 | +6.621% | 5,739 | -8.160% | |
| 2026-08-18 | 47.10 | 47.10 | 46.31 | 46.90 | +1.658% | 4,374 | -2.079% | |
| 2026-08-17 | 47.41 | 47.95 | 46.13 | 46.13 | +0.941% | 4,741 | -0.455% | |
| 2026-08-14 | 45.70 | 45.70 | 45.70 | 45.70 | 0.000% | 1,697 | +0.481% | |
| 2026-08-13 | 45.70 | 45.70 | 45.70 | 45.70 | -0.674% | 2,059 | +0.481% | |
| 2026-08-11 | 46.49 | 46.57 | 46.01 | 46.01 | -0.787% | 947 | -0.196% | |
| 2026-08-10 | 46.73 | 46.73 | 46.38 | 46.38 | -0.440% | 3,440 | -0.981% | |
| 2026-08-07 | 48.19 | 48.28 | 46.25 | 46.58 | +2.127% | 2,382 | -1.417% | |
| 2026-08-06 | 45.61 | 45.61 | 45.61 | 45.61 | -1.170% | 2,450 | +0.680% | |
| 2026-08-05 | 42.99 | 46.95 | 42.31 | 46.15 | +7.301% | 189,399 | -0.498% | |
| 2026-07-29 | 43.17 | 43.17 | 43.01 | 43.01 | +0.186% | 1,114 | +6.766% | |
| 2026-07-28 | 44.25 | 44.88 | 42.93 | 42.93 | -1.310% | 15,517 | +6.965% | |
| 2026-07-27 | 43.50 | 43.92 | 43.11 | 43.50 | +0.184% | 953 | +5.563% | |
| 2026-07-23 | 42.80 | 45.00 | 42.80 | 43.42 | +1.094% | 220,304 | +5.758% | |
| 2026-07-22 | 43.00 | 43.05 | 42.95 | 42.95 | -1.014% | 2,157 | +6.915% | |
| 2026-07-20 | 46.00 | 48.49 | 43.01 | 43.39 | -5.468% | 5,797 | +5.831% | |
| 2026-07-17 | 42.95 | 48.80 | 42.01 | 45.90 | +10.469% | 10,856 | +0.044% | |
| 2026-07-15 | 47.95 | 48.99 | 41.55 | 41.55 | -9.654% | 7,847 | +10.517% | |
| 2026-07-14 | 43.95 | 48.99 | 43.95 | 45.99 | +7.403% | 7,684 | -0.152% | |
| 2026-07-10 | 43.99 | 44.80 | 42.82 | 42.82 | -0.834% | 2,242 | +7.240% | |
| 2026-07-09 | 43.10 | 43.20 | 43.08 | 43.18 | -0.219% | 1,103 | +6.346% | |
| 2026-07-08 | 42.69 | 43.27 | 42.58 | 43.27 | -0.242% | 1,097 | +6.112% | |
| 2026-07-01 | 43.38 | 43.38 | 43.38 | 43.38 | +1.950% | 24 | +5.855% | |
| 2026-06-29 | 43.27 | 43.27 | 42.55 | 42.55 | -0.973% | 365 | +7.920% | |
| 2026-06-26 | 42.97 | 42.97 | 42.97 | 42.97 | +0.393% | 413 | +6.870% | |
| 2026-06-25 | 43.33 | 43.33 | 42.80 | 42.80 | -0.696% | 331 | +7.290% | |
| 2026-06-24 | 43.40 | 43.40 | 42.80 | 43.10 | -0.691% | 2,101 | +6.543% | |
| 2026-06-22 | 43.40 | 43.40 | 43.40 | 43.40 | -1.034% | 359 | +5.806% | |
| 2026-06-11 | 43.85 | 43.85 | 43.85 | 43.85 | +1.045% | 639 | +4.712% | |
| 2026-06-10 | 42.80 | 43.40 | 42.80 | 43.40 | -1.821% | 602 | +5.806% | |
| 2026-06-08 | 44.20 | 44.20 | 44.20 | 44.20 | -2.846% | 193 | +3.880% | |
| 2026-06-03 | 45.47 | 45.50 | 44.40 | 45.50 | +1.111% | 6,903 | +0.923% | |
| 2026-06-02 | 44.71 | 45.00 | 44.49 | 45.00 | +0.022% | 3,825 | +2.044% | |
| 2026-06-01 | 42.00 | 44.99 | 41.20 | 44.99 | +7.094% | 3,531 | +2.067% | |
| 2026-05-29 | 42.01 | 42.01 | 42.01 | 42.01 | -2.359% | 383 | +9.307% | |
| 2026-05-28 | 43.02 | 43.02 | 43.02 | 43.02 | -2.216% | 240 | +6.729% | |
| 2026-05-27 | 44.00 | 44.00 | 44.00 | 44.00 | -1.124% | 317 | +4.364% | |
| 2026-05-21 | 44.00 | 44.50 | 44.00 | 44.50 | +2.111% | 696 | +3.191% | |
| 2026-05-20 | 43.02 | 43.58 | 43.02 | 43.58 | +7.578% | 761 | +5.369% | |
| 2026-05-18 | 40.51 | 42.00 | 40.51 | 40.51 | -2.667% | 813 | +13.354% | Div $0.073 |
| 2026-05-15 | 39.94 | 41.62 | 39.94 | 41.62 | +5.367% | 1,458 | +10.332% | |
| 2026-05-14 | 39.50 | 39.50 | 39.50 | 39.50 | +1.256% | 362 | +16.253% | |
| 2026-05-13 | 39.72 | 39.72 | 39.01 | 39.01 | -3.857% | 815 | +17.713% | |
| 2026-05-12 | 40.00 | 41.63 | 39.00 | 40.58 | +1.121% | 43,609 | +13.173% | |
| 2026-05-11 | 40.32 | 40.64 | 40.13 | 40.13 | -0.779% | 1,790 | +14.442% | |
| 2026-05-08 | 41.49 | 41.49 | 40.03 | 40.44 | -0.675% | 1,405 | +13.551% | |
| 2026-05-05 | 39.81 | 40.72 | 39.80 | 40.72 | +2.299% | 1,283 | +12.784% | |
| 2026-05-04 | 39.80 | 39.80 | 39.80 | 39.80 | -2.641% | 311 | +15.377% | |
| 2026-05-01 | 40.88 | 40.88 | 40.88 | 40.88 | +0.393% | 521 | +12.329% | |
| 2026-04-28 | 40.72 | 40.72 | 40.72 | 40.72 | +2.286% | 479 | +12.770% | |
| 2026-04-24 | 39.81 | 39.81 | 39.81 | 39.81 | +0.785% | 151 | +15.348% | |
| 2026-04-22 | 39.50 | 39.50 | 39.50 | 39.50 | -1.250% | 148 | +16.253% | |
| 2026-04-21 | 40.30 | 40.30 | 40.00 | 40.00 | -2.451% | 1,334 | +14.800% | |
| 2026-04-17 | 41.27 | 42.54 | 41.01 | 41.01 | -1.193% | 1,286 | +11.986% | |
| 2026-04-10 | 41.08 | 41.50 | 41.08 | 41.50 | +1.022% | 666 | +10.651% | |
| 2026-04-08 | 40.72 | 42.00 | 40.25 | 41.08 | +0.891% | 5,717 | +11.782% | |
| 2026-04-06 | 39.65 | 40.72 | 39.05 | 40.72 | +6.312% | 1,469 | +12.777% | |
| 2026-04-02 | 39.00 | 39.05 | 38.30 | 38.30 | -1.946% | 1,283 | +19.896% | |
| 2026-03-31 | 39.06 | 39.06 | 39.06 | 39.06 | -3.734% | 547 | +17.563% | |
| 2026-03-30 | 39.01 | 40.58 | 39.01 | 40.58 | +2.670% | 677 | +13.173% | |
| 2026-03-25 | 39.52 | 39.52 | 39.52 | 39.52 | -1.200% | 526 | +16.194% | |
| 2026-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 492 | +14.800% | |
| 2026-03-23 | 40.00 | 41.27 | 40.00 | 40.00 | -0.200% | 2,096 | +14.800% | |
| 2026-03-20 | 40.00 | 40.67 | 39.15 | 40.08 | +0.200% | 1,178 | +14.571% | |
| 2026-03-19 | 40.57 | 40.57 | 40.00 | 40.00 | -3.077% | 1,774 | +14.800% | |
| 2026-03-18 | 41.27 | 41.27 | 41.27 | 41.27 | -2.894% | 638 | +11.267% | |
| 2026-03-16 | 40.93 | 42.50 | 40.49 | 42.50 | +2.102% | 3,820 | +8.047% | |
| 2026-03-13 | 41.28 | 41.63 | 41.26 | 41.63 | -0.881% | 2,862 | +10.318% | |
| 2026-03-12 | 41.30 | 41.99 | 40.11 | 41.99 | +2.004% | 3,661 | +9.346% | |
| 2026-03-11 | 41.15 | 41.17 | 41.15 | 41.17 | -2.449% | 1,168 | +11.538% | |
| 2026-03-10 | 40.00 | 42.55 | 40.00 | 42.20 | +3.950% | 3,965 | +8.806% | |
| 2026-03-09 | 40.00 | 40.60 | 40.00 | 40.60 | +1.348% | 1,372 | +13.103% | |
| 2026-03-06 | 41.89 | 43.55 | 39.16 | 40.06 | -4.732% | 5,137 | +14.628% | |
| 2026-03-05 | 42.69 | 42.69 | 42.05 | 42.05 | -3.178% | 864 | +9.203% | |
| 2026-03-04 | 43.01 | 43.43 | 42.01 | 43.43 | +5.927% | 2,658 | +5.733% | |
| 2026-03-03 | 42.55 | 44.55 | 41.00 | 41.00 | -5.660% | 17,325 | +12.000% | |
| 2026-03-02 | 44.08 | 44.38 | 41.61 | 43.46 | -7.532% | 5,660 | +5.660% | |
| 2026-02-27 | 46.97 | 48.30 | 44.42 | 47.00 | 0.000% | 6,866 | -2.298% | |
| 2026-02-26 | 48.44 | 48.44 | 45.00 | 47.00 | +3.014% | 887 | -2.298% | |
| 2026-02-25 | 47.08 | 47.08 | 42.70 | 45.63 | -0.273% | 5,596 | +0.647% | |
| 2026-02-24 | 46.88 | 48.88 | 45.52 | 45.75 | -1.597% | 67,185 | +0.372% | |
| 2026-02-23 | 43.48 | 53.00 | 43.48 | 46.49 | +10.172% | 16,407 | -1.231% | |
| 2026-02-20 | 44.00 | 44.00 | 42.20 | 42.20 | -4.102% | 3,748 | +8.815% | |
| 2026-02-19 | 44.00 | 44.10 | 44.00 | 44.01 | +1.125% | 965 | +4.352% | |
| 2026-02-18 | 44.00 | 44.00 | 43.52 | 43.52 | +1.713% | 1,612 | +5.525% | |
| 2026-02-13 | 42.78 | 42.78 | 42.78 | 42.78 | -1.874% | 582 | +7.333% | |
| 2026-02-10 | 43.60 | 43.60 | 43.60 | 43.60 | +1.810% | 232 | +5.321% | |
| 2026-02-09 | 42.83 | 42.83 | 42.83 | 42.83 | -0.407% | 631 | +7.227% | |
| 2026-02-05 | 42.45 | 43.00 | 42.41 | 43.00 | -2.945% | 1,293 | +6.791% | |
| 2026-02-04 | 44.30 | 44.30 | 44.30 | 44.30 | +4.370% | 512 | +3.645% | |
| 2026-02-02 | 42.45 | 42.45 | 42.45 | 42.45 | -4.730% | 744 | +8.174% | |
| 2026-01-28 | 44.56 | 44.56 | 44.56 | 44.56 | +2.834% | 236 | +3.057% | |
| 2026-01-27 | 43.33 | 43.33 | 43.33 | 43.33 | +0.721% | 15 | +5.977% | |
| 2026-01-26 | 43.04 | 44.32 | 42.88 | 43.02 | -1.873% | 922 | +6.741% | |
| 2026-01-23 | 43.84 | 43.84 | 43.84 | 43.84 | +0.784% | 680 | +4.742% | |
| 2026-01-20 | 43.50 | 43.50 | 43.50 | 43.50 | -0.571% | 377 | +5.563% | |
| 2026-01-16 | 43.50 | 43.75 | 43.50 | 43.75 | +1.039% | 810 | +4.960% | |
| 2026-01-15 | 43.37 | 43.37 | 43.30 | 43.30 | -0.092% | 1,311 | +6.051% | |
| 2026-01-14 | 43.06 | 43.50 | 43.06 | 43.34 | -0.608% | 1,367 | +5.953% | |
| 2026-01-13 | 44.51 | 44.51 | 43.23 | 43.60 | -1.835% | 2,233 | +5.309% | |
| 2026-01-08 | 43.74 | 44.42 | 43.74 | 44.42 | +1.578% | 1,489 | +3.377% | |
| 2026-01-07 | 44.28 | 44.28 | 43.01 | 43.73 | -2.822% | 1,956 | +5.008% | |
| 2026-01-05 | 45.00 | 45.00 | 45.00 | 45.00 | +0.379% | 1,165 | +2.044% | |
| 2026-01-02 | 45.40 | 45.70 | 44.83 | 44.83 | +1.471% | 1,850 | +2.431% | |
| 2025-12-31 | 43.03 | 45.31 | 43.03 | 44.18 | -2.494% | 3,966 | +3.938% | |
| 2025-12-29 | 46.00 | 46.00 | 45.31 | 45.31 | +0.689% | 1,268 | +1.346% | |
| 2025-12-26 | 44.50 | 45.75 | 44.50 | 45.00 | -2.280% | 1,899 | +2.044% | |
| 2025-12-24 | 46.05 | 46.05 | 46.05 | 46.05 | +1.588% | 1,019 | -0.282% | |
| 2025-12-23 | 45.33 | 45.68 | 45.33 | 45.33 | +0.622% | 1,175 | +1.302% | |
| 2025-12-22 | 45.50 | 45.50 | 45.01 | 45.05 | -1.723% | 1,695 | +1.931% | |
| 2025-12-19 | 45.84 | 45.84 | 45.84 | 45.84 | +7.707% | 1,776 | +0.175% | |
| 2025-12-18 | 42.56 | 42.56 | 42.56 | 42.56 | -4.873% | 802 | +7.895% | |
| 2025-12-17 | 45.00 | 46.69 | 44.74 | 44.74 | -0.045% | 2,063 | +2.637% | |
| 2025-12-16 | 43.00 | 46.30 | 43.00 | 44.76 | +0.970% | 1,808 | +2.592% | |
| 2025-12-15 | 44.00 | 44.33 | 43.78 | 44.33 | +1.908% | 1,547 | +3.587% | |
| 2025-12-12 | 43.51 | 43.99 | 43.25 | 43.50 | +4.819% | 2,683 | +5.563% | |
| 2025-12-11 | 41.50 | 41.50 | 41.50 | 41.50 | -0.384% | 487 | +10.651% | |
| 2025-12-09 | 42.00 | 42.00 | 41.66 | 41.66 | +0.100% | 1,816 | +10.226% | |
| 2025-12-08 | 41.62 | 41.62 | 41.62 | 41.62 | -0.053% | 327 | +10.336% | |
| 2025-12-05 | 41.64 | 41.64 | 41.64 | 41.64 | -4.274% | 395 | +10.277% | |
| 2025-12-04 | 43.45 | 43.50 | 43.45 | 43.50 | +1.163% | 485 | +5.563% | |
| 2025-12-03 | 42.88 | 43.00 | 42.88 | 43.00 | -0.933% | 468 | +6.791% | |
| 2025-12-02 | 41.00 | 43.41 | 41.00 | 43.41 | +1.532% | 437 | +5.794% | |
| 2025-12-01 | 42.70 | 42.75 | 42.70 | 42.75 | +0.730% | 2,055 | +7.415% | |
| 2025-11-26 | 41.00 | 42.44 | 41.00 | 42.44 | -0.725% | 1,016 | +8.200% | |
| 2025-11-25 | 42.03 | 42.75 | 42.03 | 42.75 | -0.581% | 513 | +7.415% | |
| 2025-11-21 | 41.00 | 43.00 | 41.00 | 43.00 | +0.880% | 1,320 | +6.791% | |
| 2025-11-19 | 42.63 | 42.63 | 42.63 | 42.63 | +0.294% | 196 | +7.730% | |
| 2025-11-18 | 42.49 | 42.50 | 42.49 | 42.50 | +1.468% | 665 | +8.047% | |
| 2025-11-17 | 42.00 | 42.00 | 41.65 | 41.88 | -1.201% | 2,021 | +9.634% | |
| 2025-11-13 | 43.00 | 43.00 | 42.39 | 42.39 | -2.520% | 603 | +8.317% | |
| 2025-11-07 | 43.49 | 43.49 | 43.49 | 43.49 | +2.450% | 333 | +5.587% | |
| 2025-11-06 | 42.88 | 43.49 | 42.45 | 42.45 | +0.473% | 2,252 | +8.174% | |
| 2025-11-05 | 42.55 | 43.50 | 42.25 | 42.25 | -2.143% | 2,611 | +8.686% | |
| 2025-11-04 | 42.12 | 43.18 | 42.12 | 43.18 | +1.732% | 790 | +6.358% | |
| 2025-11-03 | 42.44 | 42.44 | 42.44 | 42.44 | -2.616% | 765 | +8.200% | |
| 2025-10-30 | 43.09 | 43.58 | 43.09 | 43.58 | +1.349% | 255 | +5.369% | |
| 2025-10-29 | 43.00 | 43.48 | 43.00 | 43.00 | 0.000% | 1,705 | +6.791% | |
| 2025-10-28 | 43.00 | 43.00 | 43.00 | 43.00 | +0.233% | 1,017 | +6.791% | |
| 2025-10-27 | 43.87 | 43.87 | 41.80 | 42.90 | -2.721% | 11,589 | +7.040% | |
| 2025-10-24 | 44.62 | 44.62 | 44.01 | 44.10 | -2.681% | 2,035 | +4.127% | |
| 2025-10-23 | 45.34 | 45.38 | 45.00 | 45.32 | +0.700% | 1,744 | +1.335% | |
| 2025-10-21 | 44.75 | 45.10 | 44.42 | 45.00 | 0.000% | 3,059 | +2.044% | |
| 2025-10-20 | 46.98 | 46.98 | 45.00 | 45.00 | -2.299% | 2,317 | +2.044% | |
| 2025-10-17 | 45.26 | 46.06 | 44.98 | 46.06 | +1.228% | 12,182 | -0.302% | |
| 2025-10-16 | 45.45 | 46.19 | 45.45 | 45.50 | -1.717% | 1,084 | +0.923% | |
| 2025-10-15 | 46.05 | 46.30 | 45.45 | 46.30 | -3.431% | 790 | -0.810% | |
| 2025-10-13 | 45.95 | 47.94 | 45.94 | 47.94 | +2.875% | 1,293 | -4.213% | |
| 2025-10-09 | 46.60 | 46.60 | 46.60 | 46.60 | -1.688% | 334 | -1.459% | |
| 2025-10-08 | 46.00 | 47.40 | 46.00 | 47.40 | -0.472% | 1,853 | -3.122% | |
| 2025-10-06 | 47.26 | 47.63 | 47.26 | 47.63 | -0.324% | 354 | -3.580% | |
| 2025-10-03 | 47.78 | 47.78 | 47.78 | 47.78 | +1.100% | 368 | -3.893% | |
| 2025-10-02 | 47.96 | 48.45 | 47.26 | 47.26 | -0.766% | 4,160 | -2.835% | |
| 2025-10-01 | 47.20 | 47.63 | 47.20 | 47.63 | 0.000% | 1,321 | -3.580% | |
| 2025-09-30 | 47.40 | 47.63 | 47.40 | 47.63 | +0.687% | 567 | -3.580% | |
| 2025-09-29 | 47.66 | 47.66 | 47.07 | 47.30 | -1.883% | 1,464 | -2.918% | |
| 2025-09-26 | 47.85 | 48.21 | 47.85 | 48.21 | +0.224% | 721 | -4.745% | |
| 2025-09-25 | 48.18 | 48.18 | 48.10 | 48.10 | +0.501% | 473 | -4.532% | |
| 2025-09-24 | 47.81 | 47.86 | 47.76 | 47.86 | +0.230% | 1,160 | -4.053% | |
| 2025-09-23 | 47.70 | 48.10 | 47.70 | 47.75 | -0.583% | 1,470 | -3.833% | |
| 2025-09-22 | 48.03 | 48.03 | 48.03 | 48.03 | -0.353% | 436 | -4.393% | |
| 2025-09-18 | 48.20 | 48.20 | 48.20 | 48.20 | +0.142% | 322 | -4.730% | |
| 2025-09-16 | 48.22 | 48.22 | 48.13 | 48.13 | +0.379% | 610 | -4.595% | |
| 2025-09-09 | 48.10 | 48.54 | 47.95 | 47.95 | -0.353% | 1,640 | -4.234% | |
| 2025-09-08 | 48.14 | 48.15 | 48.12 | 48.12 | -1.655% | 854 | -4.572% | |
| 2025-09-05 | 48.15 | 48.93 | 48.15 | 48.93 | +1.403% | 896 | -6.152% | |
| 2025-09-04 | 48.50 | 49.00 | 48.09 | 48.25 | +0.569% | 2,417 | -4.835% | |
| 2025-09-03 | 47.84 | 47.98 | 47.84 | 47.98 | -1.072% | 1,623 | -4.293% | |
| 2025-09-02 | 48.50 | 48.50 | 48.50 | 48.50 | -0.165% | 425 | -5.320% | |
| 2025-08-29 | 48.58 | 48.58 | 48.58 | 48.58 | +0.528% | 640 | -5.476% | |
| 2025-08-28 | 48.50 | 48.50 | 48.33 | 48.33 | -1.378% | 1,476 | -4.977% | |
| 2025-08-25 | 49.12 | 49.12 | 48.50 | 49.00 | -1.010% | 612 | -6.286% | |
| 2025-08-22 | 48.50 | 49.54 | 48.50 | 49.50 | +0.518% | 710 | -7.232% | |
| 2025-08-20 | 49.27 | 49.98 | 48.89 | 49.24 | -0.565% | 2,078 | -6.752% | |
| 2025-08-19 | 49.52 | 49.52 | 49.52 | 49.52 | +1.010% | 388 | -7.279% | |
| 2025-08-18 | 49.03 | 49.03 | 49.03 | 49.03 | -0.447% | 236 | -6.343% | |
| 2025-08-15 | 49.56 | 50.00 | 48.80 | 49.25 | -0.253% | 3,016 | -6.761% | |
| 2025-08-14 | 49.25 | 49.37 | 49.15 | 49.37 | +0.495% | 1,516 | -6.997% | |
| 2025-08-08 | 49.13 | 49.13 | 49.13 | 49.13 | -0.367% | 319 | -6.537% | |
| 2025-08-06 | 49.56 | 49.56 | 49.25 | 49.31 | -2.060% | 768 | -6.880% | |
| 2025-08-05 | 50.35 | 50.35 | 50.35 | 50.35 | +0.151% | 568 | -8.798% | |
| 2025-08-01 | 50.27 | 50.27 | 50.27 | 50.27 | +1.872% | 523 | -8.661% | |
| 2025-07-31 | 49.35 | 49.35 | 49.35 | 49.35 | -0.061% | 361 | -6.950% | |
| 2025-07-30 | 49.38 | 49.38 | 49.38 | 49.38 | 0.000% | 625 | -7.007% | |
| 2025-07-29 | 49.65 | 50.50 | 49.38 | 49.38 | -0.544% | 505 | -7.007% | |
| 2025-07-25 | 49.50 | 49.65 | 49.50 | 49.65 | +0.792% | 401 | -7.512% | |
| 2025-07-23 | 49.25 | 49.26 | 49.25 | 49.26 | -0.167% | 1,008 | -6.780% | |
| 2025-07-22 | 49.25 | 49.34 | 49.25 | 49.34 | +0.188% | 614 | -6.936% | |
| 2025-07-21 | 49.25 | 49.25 | 49.25 | 49.25 | -1.480% | 473 | -6.762% | |
| 2025-07-17 | 50.29 | 50.29 | 49.94 | 49.99 | +0.331% | 1,450 | -8.142% | |
| 2025-07-16 | 49.25 | 49.83 | 49.25 | 49.83 | +0.076% | 654 | -7.837% | |
| 2025-07-15 | 50.27 | 50.27 | 49.79 | 49.79 | +1.814% | 2,038 | -7.767% | |
| 2025-07-14 | 50.49 | 53.59 | 48.90 | 48.90 | -1.530% | 4,388 | -6.094% | |
| 2025-07-11 | 49.66 | 49.66 | 49.66 | 49.66 | -0.660% | 211 | -7.531% | |
| 2025-07-10 | 50.02 | 50.02 | 49.81 | 49.99 | +1.152% | 5,518 | -8.142% | |
| 2025-07-09 | 49.42 | 49.42 | 49.01 | 49.42 | +0.093% | 1,098 | -7.083% | |
| 2025-07-08 | 49.00 | 49.43 | 49.00 | 49.38 | -1.545% | 1,969 | -6.997% | |
| 2025-07-02 | 50.25 | 50.25 | 50.15 | 50.15 | -0.987% | 915 | -8.435% | |
| 2025-06-30 | 50.41 | 50.65 | 50.41 | 50.65 | +1.300% | 688 | -9.339% | |
| 2025-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | -0.980% | 1,213 | -8.160% | |
| 2025-06-25 | 48.33 | 50.49 | 48.33 | 50.49 | +3.191% | 2,510 | -9.060% | |
| 2025-06-24 | 50.70 | 51.50 | 48.93 | 48.93 | +1.881% | 3,741 | -6.158% | |
| 2025-06-23 | 48.12 | 48.12 | 48.03 | 48.03 | -3.496% | 33 | -4.393% | |
| 2025-06-18 | 49.15 | 49.77 | 49.15 | 49.77 | -0.380% | 797 | -7.736% | |
| 2025-06-17 | 48.65 | 50.01 | 48.65 | 49.96 | +4.257% | 17,068 | -8.086% | |
| 2025-06-16 | 47.83 | 47.92 | 47.08 | 47.92 | -0.167% | 1,094 | -4.174% | |
| 2025-06-11 | 47.60 | 48.00 | 47.60 | 48.00 | +1.031% | 481 | -4.333% | |
| 2025-06-10 | 51.69 | 51.69 | 47.51 | 47.51 | -2.303% | 3,540 | -3.347% | |
| 2025-06-05 | 48.63 | 48.63 | 48.63 | 48.63 | -0.755% | 246 | -5.573% | |
| 2025-05-30 | 49.00 | 49.00 | 49.00 | 49.00 | -0.102% | 578 | -6.286% | |
| 2025-05-28 | 48.75 | 51.50 | 48.75 | 49.05 | -0.283% | 4,603 | -6.381% | |
| 2025-05-23 | 49.19 | 49.19 | 49.19 | 49.19 | +0.708% | 202 | -6.646% | |
| 2025-05-22 | 48.84 | 48.84 | 48.84 | 48.84 | -2.313% | 309 | -5.985% | |
| 2025-05-21 | 48.52 | 50.00 | 48.52 | 50.00 | -1.109% | 8,896 | -8.160% | |
| 2025-05-20 | 50.56 | 50.56 | 50.56 | 50.56 | +1.334% | 466 | -9.179% | |
| 2025-05-16 | 48.78 | 51.17 | 48.78 | 49.90 | -0.210% | 4,533 | -7.967% | |
| 2025-05-15 | 50.32 | 50.51 | 48.50 | 50.00 | -0.080% | 698 | -8.160% | |
| 2025-05-14 | 50.52 | 50.52 | 49.48 | 50.04 | +0.080% | 1,520 | -8.233% | |
| 2025-05-13 | 49.00 | 50.00 | 48.71 | 50.00 | +2.132% | 6,642 | -8.160% | |
| 2025-05-12 | 48.96 | 48.96 | 48.96 | 48.96 | -0.597% | 2,366 | -6.202% | |
| 2025-05-06 | 48.99 | 49.25 | 48.99 | 49.25 | +0.510% | 2,880 | -6.761% | |
| 2025-05-05 | 49.00 | 49.00 | 49.00 | 49.00 | -1.508% | 1,185 | -6.286% | |
| 2025-05-01 | 49.75 | 49.75 | 49.75 | 49.75 | 0.000% | 478 | -7.698% | |
| 2025-04-30 | 49.75 | 49.75 | 49.75 | 49.75 | 0.000% | 261 | -7.698% | |
| 2025-04-28 | 49.75 | 49.75 | 49.75 | 49.75 | +0.607% | 325 | -7.698% | |
| 2025-04-25 | 50.55 | 50.55 | 47.05 | 49.45 | -3.135% | 2,452 | -7.139% | |
| 2025-04-24 | 51.08 | 51.08 | 51.05 | 51.05 | +2.924% | 554 | -10.050% | |
| 2025-04-23 | 49.60 | 49.60 | 49.60 | 49.60 | -0.998% | 671 | -7.419% | |
| 2025-04-21 | 50.10 | 50.10 | 50.10 | 50.10 | -0.161% | 592 | -8.343% | |
| 2025-04-17 | 50.18 | 50.18 | 50.18 | 50.18 | -1.775% | 407 | -8.491% | |
| 2025-04-14 | 51.09 | 51.09 | 51.09 | 51.09 | +0.014% | 197 | -10.115% | |
| 2025-04-11 | 50.59 | 51.81 | 50.59 | 51.08 | +0.216% | 2,246 | -10.102% | |
| 2025-04-10 | 50.97 | 50.97 | 50.97 | 50.97 | +1.000% | 989 | -9.908% | |
| 2025-04-09 | 50.47 | 50.47 | 50.47 | 50.47 | -1.048% | 578 | -9.007% | |
| 2025-04-08 | 51.00 | 51.00 | 51.00 | 51.00 | -0.020% | 522 | -9.961% | |
| 2025-04-07 | 52.35 | 52.35 | 51.01 | 51.01 | -0.681% | 1,082 | -9.978% | |
| 2025-04-04 | 51.50 | 51.53 | 51.36 | 51.36 | -1.896% | 2,302 | -10.592% | |
| 2025-04-01 | 53.05 | 53.05 | 52.35 | 52.35 | -3.050% | 3,012 | -12.287% | |
| 2025-03-28 | 54.00 | 54.00 | 54.00 | 54.00 | +1.291% | 196 | -14.963% | |
| 2025-03-27 | 53.31 | 53.31 | 53.31 | 53.31 | +0.588% | 2,233 | -13.865% | |
| 2025-03-24 | 53.31 | 53.31 | 52.52 | 53.00 | -0.619% | 1,047 | -13.358% | |
| 2025-03-21 | 53.42 | 53.42 | 52.35 | 53.33 | -0.670% | 7,227 | -13.895% | |
| 2025-03-19 | 53.69 | 53.69 | 53.69 | 53.69 | +0.590% | 1,212 | -14.472% | |
| 2025-03-18 | 53.42 | 53.92 | 53.38 | 53.38 | -1.176% | 1,828 | -13.967% | |
| 2025-03-17 | 53.40 | 54.01 | 53.40 | 54.01 | -0.314% | 1,363 | -14.979% | |
| 2025-03-12 | 54.15 | 54.18 | 54.15 | 54.18 | +1.120% | 470 | -15.245% | |
| 2025-03-11 | 54.77 | 54.77 | 52.90 | 53.58 | +1.094% | 1,640 | -14.296% | |
| 2025-03-10 | 54.25 | 54.25 | 53.00 | 53.00 | -1.861% | 973 | -13.358% | |
| 2025-03-07 | 54.81 | 54.81 | 54.01 | 54.01 | +0.474% | 1,425 | -14.971% | |
| 2025-03-06 | 54.49 | 54.50 | 52.86 | 53.75 | -1.154% | 13,801 | -14.567% | |
| 2025-03-05 | 52.86 | 55.08 | 52.86 | 54.38 | +1.926% | 7,366 | -15.553% | |
| 2025-03-03 | 53.30 | 53.79 | 53.30 | 53.35 | -0.818% | 2,524 | -13.927% | |
| 2025-02-28 | 52.13 | 55.60 | 52.13 | 53.79 | +3.386% | 7,580 | -14.631% | |
| 2025-02-27 | 52.03 | 52.03 | 52.03 | 52.03 | +0.189% | 652 | -11.740% | |
| 2025-02-26 | 51.87 | 52.40 | 51.87 | 51.93 | -2.019% | 1,568 | -11.573% | |
| 2025-02-25 | 52.42 | 53.00 | 52.42 | 53.00 | +0.038% | 762 | -13.358% | |
| 2025-02-24 | 53.25 | 57.40 | 52.98 | 52.98 | -0.420% | 1,551 | -13.326% | |
| 2025-02-21 | 53.07 | 53.20 | 52.35 | 53.20 | +0.136% | 2,346 | -13.690% | |
| 2025-02-20 | 52.37 | 53.50 | 52.37 | 53.13 | +0.474% | 2,192 | -13.572% | |
| 2025-02-19 | 50.00 | 53.00 | 50.00 | 52.88 | +3.483% | 9,306 | -13.162% | |
| 2025-02-18 | 48.81 | 51.49 | 48.81 | 51.10 | +3.756% | 17,390 | -10.137% | |
| 2025-02-14 | 47.00 | 49.25 | 47.00 | 49.25 | +0.407% | 3,048 | -6.761% | Div $1.430 |
| 2025-02-13 | 49.25 | 49.89 | 49.05 | 49.05 | -0.182% | 2,400 | -6.382% | |
| 2025-02-12 | 49.25 | 49.32 | 49.14 | 49.14 | +1.592% | 3,081 | -6.553% | |
| 2025-02-11 | 48.08 | 49.35 | 48.04 | 48.37 | -1.286% | 5,753 | -5.065% | |
| 2025-02-07 | 47.99 | 49.25 | 47.99 | 49.00 | +2.105% | 3,399 | -6.286% | |
| 2025-02-06 | 47.99 | 47.99 | 47.99 | 47.99 | -0.703% | 1,852 | -4.313% | |
| 2025-02-05 | 48.50 | 48.50 | 48.33 | 48.33 | -2.027% | 1,910 | -4.987% | |
| 2025-02-04 | 49.35 | 49.35 | 49.23 | 49.33 | +1.277% | 1,480 | -6.913% | |
| 2025-02-03 | 49.25 | 49.25 | 48.71 | 48.71 | -1.100% | 2,162 | -5.724% | |
| 2025-01-31 | 49.25 | 49.25 | 49.25 | 49.25 | -0.505% | 247 | -6.761% | |
| 2025-01-30 | 49.62 | 50.00 | 49.25 | 49.50 | -0.402% | 854 | -7.232% | |
| 2025-01-29 | 49.25 | 49.70 | 48.21 | 49.70 | +0.914% | 848 | -7.606% | |
| 2025-01-28 | 48.68 | 49.25 | 48.68 | 49.25 | +0.922% | 1,046 | -6.761% | |
| 2025-01-27 | 48.00 | 49.00 | 48.00 | 48.80 | -0.286% | 3,712 | -5.902% | |
| 2025-01-24 | 48.43 | 48.99 | 48.43 | 48.94 | -0.629% | 897 | -6.171% | |
| 2025-01-23 | 49.40 | 49.40 | 49.25 | 49.25 | +0.363% | 899 | -6.761% | |
| 2025-01-22 | 49.13 | 49.25 | 48.16 | 49.07 | -1.422% | 2,802 | -6.423% | |
| 2025-01-21 | 49.50 | 49.80 | 49.00 | 49.78 | -0.180% | 4,585 | -7.754% | |
| 2025-01-17 | 48.95 | 49.87 | 48.95 | 49.87 | +2.297% | 1,368 | -7.921% | |
| 2025-01-15 | 48.85 | 49.00 | 48.75 | 48.75 | -1.216% | 2,546 | -5.805% | |
| 2025-01-14 | 49.00 | 49.50 | 48.99 | 49.35 | +0.714% | 1,221 | -6.950% | |
| 2025-01-13 | 48.49 | 49.00 | 48.49 | 49.00 | -0.505% | 2,549 | -6.286% | |
| 2025-01-10 | 49.49 | 49.61 | 49.00 | 49.25 | -0.507% | 2,929 | -6.759% | |
| 2025-01-08 | 49.02 | 49.66 | 49.02 | 49.50 | -0.510% | 2,781 | -7.232% | |
| 2025-01-07 | 49.75 | 49.75 | 49.75 | 49.75 | +1.538% | 714 | -7.705% | |
| 2025-01-03 | 49.00 | 49.00 | 49.00 | 49.00 | -2.157% | 286 | -6.286% | |
| 2025-01-02 | 50.08 | 50.08 | 50.08 | 50.08 | -1.109% | 370 | -8.307% | |
| 2024-12-31 | 49.00 | 50.64 | 49.00 | 50.64 | +2.625% | 2,309 | -9.323% | |
| 2024-12-30 | 50.80 | 50.80 | 48.88 | 49.35 | -1.960% | 1,289 | -6.943% | |
| 2024-12-27 | 50.33 | 50.33 | 50.33 | 50.33 | +0.064% | 1,077 | -8.766% | |
| 2024-12-26 | 50.30 | 50.30 | 50.30 | 50.30 | -1.373% | 8 | -8.708% | |
| 2024-12-24 | 50.79 | 51.00 | 50.79 | 51.00 | +0.394% | 2,440 | -9.961% | |
| 2024-12-23 | 49.68 | 51.50 | 49.68 | 50.80 | +2.213% | 2,421 | -9.606% | |
| 2024-12-20 | 49.44 | 49.75 | 49.25 | 49.70 | +0.607% | 2,239 | -7.606% | |
| 2024-12-19 | 48.90 | 49.40 | 48.90 | 49.40 | +1.458% | 1,997 | -7.045% | |
| 2024-12-18 | 48.50 | 48.95 | 47.61 | 48.69 | +0.661% | 16,101 | -5.689% | |
| 2024-12-17 | 47.26 | 48.37 | 47.26 | 48.37 | +1.140% | 1,949 | -5.065% | |
| 2024-12-16 | 47.31 | 47.83 | 47.31 | 47.83 | -0.157% | 636 | -3.983% | |
| 2024-12-13 | 47.22 | 47.90 | 47.22 | 47.90 | +1.483% | 1,470 | -4.134% | |
| 2024-12-12 | 46.99 | 47.20 | 46.97 | 47.20 | +0.425% | 1,523 | -2.712% | |
| 2024-12-11 | 47.00 | 47.00 | 47.00 | 47.00 | -0.497% | 455 | -2.298% | |
| 2024-12-10 | 48.79 | 48.79 | 47.23 | 47.23 | +1.297% | 369 | -2.783% | |
| 2024-12-09 | 46.63 | 46.63 | 46.63 | 46.63 | -0.851% | 567 | -1.523% | |
| 2024-12-06 | 46.27 | 48.60 | 46.27 | 47.03 | -2.021% | 10,114 | -2.360% | |
| 2024-12-05 | 48.10 | 48.10 | 48.00 | 48.00 | 0.000% | 449 | -4.333% | |
| 2024-12-04 | 48.42 | 48.45 | 48.00 | 48.00 | -0.104% | 3,063 | -4.333% | |
| 2024-12-03 | 47.97 | 48.05 | 47.00 | 48.05 | +1.693% | 4,883 | -4.433% | |
| 2024-11-27 | 46.60 | 47.25 | 46.60 | 47.25 | +1.091% | 464 | -2.815% | |
| 2024-11-26 | 46.74 | 46.74 | 46.74 | 46.74 | -0.021% | 443 | -1.754% | |
| 2024-11-25 | 46.75 | 46.75 | 46.75 | 46.75 | +1.016% | 426 | -1.775% | |
| 2024-11-22 | 46.23 | 47.62 | 46.16 | 46.28 | -0.473% | 1,168 | -0.778% | |
| 2024-11-21 | 46.50 | 46.86 | 46.23 | 46.50 | +0.519% | 1,358 | -1.247% | |
| 2024-11-20 | 47.59 | 47.59 | 46.26 | 46.26 | -1.574% | 634 | -0.735% | |
| 2024-11-19 | 47.00 | 47.00 | 47.00 | 47.00 | -4.042% | 50 | -2.298% | |
| 2024-11-18 | 46.01 | 48.98 | 46.01 | 48.98 | +6.478% | 1,007 | -6.247% | |
| 2024-11-15 | 46.00 | 46.00 | 46.00 | 46.00 | -0.000% | 737 | -0.174% | |
| 2024-11-14 | 47.11 | 47.11 | 44.56 | 46.00 | -2.128% | 2,419 | -0.174% | |
| 2024-11-13 | 46.25 | 47.00 | 46.25 | 47.00 | -0.042% | 1,483 | -2.298% | |
| 2024-11-12 | 47.50 | 47.50 | 47.02 | 47.02 | -1.219% | 822 | -2.339% | |
| 2024-11-08 | 47.00 | 47.60 | 47.00 | 47.60 | -0.904% | 586 | -3.529% | |
| 2024-11-07 | 48.03 | 48.03 | 48.03 | 48.03 | +1.660% | 237 | -4.401% | |
| 2024-11-06 | 47.00 | 47.61 | 47.00 | 47.25 | -0.694% | 3,552 | -2.815% | |
| 2024-11-05 | 47.90 | 50.00 | 47.07 | 47.58 | +0.741% | 4,571 | -3.489% | |
| 2024-11-01 | 47.50 | 47.50 | 47.23 | 47.23 | +0.489% | 811 | -2.774% | |
| 2024-10-31 | 47.04 | 47.05 | 47.00 | 47.00 | -1.776% | 1,540 | -2.298% | |
| 2024-10-29 | 48.00 | 48.10 | 47.85 | 47.85 | -0.829% | 817 | -4.033% | |
| 2024-10-25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.515% | 308 | -4.829% | |
| 2024-10-24 | 48.70 | 48.70 | 48.50 | 48.50 | -1.367% | 785 | -5.320% | |
| 2024-10-23 | 49.11 | 49.17 | 47.85 | 49.17 | +0.763% | 1,089 | -6.614% | |
| 2024-10-22 | 48.01 | 49.00 | 48.01 | 48.80 | +2.028% | 945 | -5.902% | |
| 2024-10-16 | 47.55 | 47.83 | 47.52 | 47.83 | +0.063% | 1,124 | -3.993% | |
| 2024-10-15 | 48.04 | 48.04 | 47.63 | 47.80 | -0.417% | 435 | -3.933% | |
| 2024-10-14 | 48.47 | 48.47 | 48.00 | 48.00 | -1.133% | 524 | -4.333% | |
| 2024-10-11 | 47.96 | 48.55 | 47.96 | 48.55 | +1.519% | 1,867 | -5.417% | |
| 2024-10-10 | 48.00 | 48.00 | 47.78 | 47.82 | -0.095% | 3,847 | -3.980% | |
| 2024-10-09 | 47.66 | 47.87 | 47.66 | 47.87 | +0.249% | 1,320 | -4.072% | |
| 2024-10-08 | 47.28 | 47.75 | 47.28 | 47.75 | +0.262% | 408 | -3.832% | |
| 2024-10-07 | 47.44 | 47.63 | 47.44 | 47.63 | 0.000% | 1,100 | -3.580% |