PKOH
Park-Ohio Holdings Corp
stockNASDAQ
At CloseOct 16, 2026 3:59:24 PM EDT
45.82USD-0.801%(-0.37)48,025
Pre-marketOct 16, 2026 8:27:30 AM EDT
46.99USD+1.732%(+0.80)
PKOH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 46.08 | 46.93 | 45.37 | 45.82 | -0.801% | 48,025 | 0.000% | |
| 2026-10-15 | 47.39 | 47.63 | 45.60 | 46.19 | -2.347% | 99,545 | -0.801% | |
| 2026-10-14 | 48.67 | 49.02 | 47.08 | 47.30 | -3.979% | 52,688 | -3.129% | |
| 2026-10-13 | 48.05 | 49.40 | 47.31 | 49.26 | +1.945% | 70,348 | -6.983% | |
| 2026-10-12 | 49.02 | 49.16 | 48.25 | 48.32 | -1.448% | 49,640 | -5.174% | |
| 2026-10-09 | 48.41 | 49.45 | 47.95 | 49.03 | +1.197% | 60,343 | -6.547% | |
| 2026-10-08 | 47.84 | 49.10 | 47.09 | 48.45 | +0.352% | 63,494 | -5.428% | |
| 2026-10-07 | 47.91 | 48.37 | 47.11 | 48.28 | -0.822% | 84,491 | -5.095% | |
| 2026-10-06 | 48.23 | 50.17 | 48.01 | 48.68 | +1.926% | 113,631 | -5.875% | |
| 2026-10-05 | 47.45 | 48.45 | 45.92 | 47.76 | +0.823% | 60,470 | -4.062% | |
| 2026-10-02 | 47.26 | 47.90 | 46.90 | 47.37 | +1.783% | 81,970 | -3.272% | |
| 2026-10-01 | 46.05 | 46.88 | 44.38 | 46.54 | +0.736% | 113,562 | -1.547% | |
| 2026-09-30 | 47.30 | 47.30 | 45.72 | 46.20 | -2.036% | 126,514 | -0.823% | |
| 2026-09-29 | 47.51 | 47.99 | 46.40 | 47.16 | -0.590% | 52,490 | -2.841% | |
| 2026-09-28 | 47.38 | 48.01 | 46.23 | 47.44 | -1.249% | 110,479 | -3.415% | |
| 2026-09-25 | 47.42 | 48.52 | 47.01 | 48.04 | +1.094% | 53,468 | -4.621% | |
| 2026-09-24 | 46.99 | 48.00 | 46.64 | 47.52 | +1.517% | 64,269 | -3.577% | |
| 2026-09-23 | 46.99 | 47.14 | 46.01 | 46.81 | -0.763% | 32,101 | -2.115% | |
| 2026-09-22 | 46.34 | 47.17 | 46.11 | 47.17 | +3.149% | 42,325 | -2.862% | |
| 2026-09-21 | 46.49 | 46.65 | 45.22 | 45.73 | -0.716% | 42,571 | +0.197% | |
| 2026-09-18 | 45.68 | 46.23 | 44.84 | 46.06 | -0.260% | 107,691 | -0.521% | |
| 2026-09-17 | 45.95 | 46.95 | 45.78 | 46.18 | +2.463% | 38,937 | -0.780% | |
| 2026-09-16 | 45.31 | 46.00 | 44.50 | 45.07 | +0.133% | 56,277 | +1.664% | |
| 2026-09-15 | 44.70 | 45.02 | 44.00 | 45.01 | +0.223% | 73,780 | +1.800% | |
| 2026-09-14 | 45.61 | 45.87 | 44.70 | 44.91 | -3.315% | 54,479 | +2.026% | |
| 2026-09-11 | 46.59 | 46.89 | 46.04 | 46.45 | +1.464% | 49,907 | -1.356% | |
| 2026-09-10 | 46.12 | 46.95 | 44.85 | 45.78 | -2.200% | 80,415 | +0.087% | |
| 2026-09-09 | 46.67 | 47.00 | 46.00 | 46.81 | +0.397% | 86,006 | -2.115% | |
| 2026-09-08 | 46.47 | 47.34 | 46.09 | 46.63 | +0.312% | 77,997 | -1.727% | |
| 2026-09-04 | 44.94 | 46.58 | 44.85 | 46.48 | +3.450% | 54,604 | -1.420% | |
| 2026-09-03 | 45.12 | 47.00 | 43.62 | 44.93 | +0.537% | 70,851 | +1.981% | |
| 2026-09-02 | 44.64 | 45.02 | 43.94 | 44.69 | +1.131% | 95,438 | +2.529% | |
| 2026-09-01 | 44.81 | 45.30 | 43.66 | 44.19 | -2.083% | 60,016 | +3.689% | |
| 2026-08-31 | 46.00 | 46.13 | 44.74 | 45.13 | -1.377% | 97,978 | +1.529% | |
| 2026-08-28 | 47.24 | 47.69 | 45.72 | 45.76 | -3.440% | 88,506 | +0.131% | |
| 2026-08-27 | 45.64 | 47.64 | 45.50 | 47.39 | +3.044% | 92,045 | -3.313% | |
| 2026-08-26 | 45.08 | 46.11 | 44.44 | 45.99 | +2.019% | 66,129 | -0.370% | |
| 2026-08-25 | 44.87 | 45.50 | 44.53 | 45.08 | +0.580% | 57,853 | +1.642% | |
| 2026-08-24 | 45.93 | 45.93 | 44.53 | 44.82 | -1.926% | 84,698 | +2.231% | |
| 2026-08-21 | 45.92 | 46.19 | 44.42 | 45.70 | +0.905% | 78,300 | +0.263% | |
| 2026-08-20 | 45.53 | 46.17 | 44.55 | 45.29 | -2.012% | 94,500 | +1.170% | |
| 2026-08-19 | 47.63 | 47.63 | 46.05 | 46.22 | -2.407% | 57,743 | -0.865% | |
| 2026-08-18 | 48.49 | 48.67 | 47.04 | 47.36 | -3.090% | 83,684 | -3.252% | |
| 2026-08-17 | 49.40 | 50.50 | 48.17 | 48.87 | -1.073% | 136,289 | -6.241% | |
| 2026-08-14 | 49.44 | 49.62 | 48.22 | 49.40 | -0.303% | 113,651 | -7.247% | |
| 2026-08-13 | 49.60 | 51.16 | 48.60 | 49.55 | +0.344% | 196,021 | -7.528% | |
| 2026-08-12 | 48.16 | 50.37 | 47.72 | 49.38 | +3.544% | 224,482 | -7.209% | |
| 2026-08-11 | 48.07 | 48.78 | 46.44 | 47.69 | -0.355% | 79,332 | -3.921% | |
| 2026-08-10 | 52.55 | 53.30 | 47.63 | 47.86 | -8.855% | 138,363 | -4.262% | |
| 2026-08-07 | 47.34 | 52.66 | 47.24 | 52.51 | +12.900% | 225,096 | -12.740% | |
| 2026-08-06 | 43.24 | 48.00 | 42.11 | 46.51 | +11.776% | 214,225 | -1.484% | |
| 2026-08-05 | 41.41 | 42.27 | 41.00 | 41.61 | +0.751% | 56,005 | +10.118% | |
| 2026-08-04 | 40.70 | 41.53 | 40.55 | 41.30 | +2.329% | 62,785 | +10.944% | |
| 2026-08-03 | 40.44 | 41.46 | 40.23 | 40.36 | +1.077% | 99,596 | +13.528% | |
| 2026-07-31 | 39.62 | 40.41 | 39.01 | 39.93 | +1.217% | 78,013 | +14.751% | Div $0.125 |
| 2026-07-30 | 38.81 | 39.84 | 38.81 | 39.45 | +3.272% | 68,349 | +16.147% | |
| 2026-07-29 | 38.88 | 39.04 | 37.47 | 38.20 | -2.427% | 93,567 | +19.948% | |
| 2026-07-28 | 39.16 | 39.73 | 38.35 | 39.15 | +0.128% | 91,418 | +17.037% | |
| 2026-07-27 | 38.81 | 39.50 | 38.06 | 39.10 | +1.638% | 63,640 | +17.187% | |
| 2026-07-24 | 38.44 | 39.31 | 38.18 | 38.47 | +0.786% | 39,386 | +19.106% | |
| 2026-07-23 | 38.20 | 38.85 | 36.92 | 38.17 | -1.088% | 76,479 | +20.042% | |
| 2026-07-22 | 38.95 | 39.69 | 38.59 | 38.59 | -1.732% | 55,846 | +18.735% | |
| 2026-07-21 | 37.40 | 39.67 | 36.93 | 39.27 | +4.692% | 72,721 | +16.679% | |
| 2026-07-20 | 38.01 | 38.30 | 37.26 | 37.51 | -0.662% | 48,354 | +22.154% | |
| 2026-07-17 | 37.74 | 38.70 | 36.67 | 37.76 | -1.769% | 76,197 | +21.345% | |
| 2026-07-16 | 37.32 | 39.07 | 37.32 | 38.44 | +2.987% | 72,558 | +19.199% | |
| 2026-07-15 | 37.01 | 37.60 | 36.21 | 37.33 | +1.179% | 51,579 | +22.760% | |
| 2026-07-14 | 36.58 | 37.70 | 36.50 | 36.89 | +0.847% | 48,482 | +24.207% | |
| 2026-07-13 | 36.68 | 37.67 | 35.22 | 36.58 | +0.938% | 68,295 | +25.260% | |
| 2026-07-10 | 35.73 | 36.66 | 35.06 | 36.24 | +1.088% | 136,080 | +26.435% | |
| 2026-07-09 | 35.56 | 36.38 | 35.16 | 35.85 | +1.300% | 73,482 | +27.810% | |
| 2026-07-08 | 35.22 | 35.80 | 34.69 | 35.39 | +0.312% | 65,677 | +29.472% | |
| 2026-07-07 | 36.94 | 37.55 | 34.99 | 35.28 | -5.034% | 70,038 | +29.875% | |
| 2026-07-06 | 36.42 | 37.75 | 33.76 | 37.15 | +2.342% | 91,506 | +23.338% | |
| 2026-07-02 | 38.01 | 38.67 | 35.87 | 36.30 | -4.247% | 97,400 | +26.226% | |
| 2026-07-01 | 38.36 | 38.95 | 37.45 | 37.91 | -1.404% | 80,587 | +20.865% | |
| 2026-06-30 | 38.09 | 38.71 | 38.02 | 38.45 | +0.602% | 50,795 | +19.168% | |
| 2026-06-29 | 38.98 | 39.05 | 37.62 | 38.22 | -2.151% | 116,369 | +19.885% | |
| 2026-06-26 | 37.95 | 39.33 | 37.34 | 39.06 | +2.038% | 355,983 | +17.307% | |
| 2026-06-25 | 36.61 | 38.44 | 36.61 | 38.28 | +4.791% | 98,817 | +19.697% | |
| 2026-06-24 | 36.26 | 37.12 | 35.47 | 36.53 | +0.288% | 85,331 | +25.431% | |
| 2026-06-23 | 35.98 | 36.88 | 35.61 | 36.42 | -0.342% | 113,224 | +25.793% | |
| 2026-06-22 | 35.76 | 36.69 | 35.58 | 36.55 | +1.528% | 93,573 | +25.363% | |
| 2026-06-18 | 35.40 | 36.61 | 35.05 | 36.00 | +4.016% | 152,691 | +27.278% | |
| 2026-06-17 | 34.79 | 35.56 | 34.32 | 34.61 | 0.000% | 58,038 | +32.389% | |
| 2026-06-16 | 34.65 | 35.49 | 34.56 | 34.61 | +0.904% | 46,825 | +32.389% | |
| 2026-06-15 | 35.13 | 35.45 | 34.27 | 34.30 | -1.238% | 66,963 | +33.586% | |
| 2026-06-12 | 34.12 | 35.53 | 33.80 | 34.73 | +1.848% | 64,589 | +31.932% | |
| 2026-06-11 | 33.46 | 34.31 | 33.10 | 34.10 | +3.427% | 55,054 | +34.370% | |
| 2026-06-10 | 33.64 | 33.92 | 32.72 | 32.97 | -1.641% | 48,685 | +38.975% | |
| 2026-06-09 | 32.81 | 34.16 | 32.66 | 33.52 | +2.445% | 64,284 | +36.695% | |
| 2026-06-08 | 32.49 | 33.50 | 32.38 | 32.72 | +2.218% | 80,085 | +40.037% | |
| 2026-06-05 | 33.16 | 33.23 | 31.80 | 32.01 | -3.366% | 53,270 | +43.143% | |
| 2026-06-04 | 32.57 | 33.23 | 32.28 | 33.13 | +2.301% | 67,498 | +38.325% | |
| 2026-06-03 | 32.75 | 33.58 | 32.25 | 32.38 | -3.025% | 55,575 | +41.507% | |
| 2026-06-02 | 32.22 | 33.40 | 32.22 | 33.39 | +2.738% | 53,461 | +37.227% | |
| 2026-06-01 | 32.27 | 32.56 | 31.21 | 32.50 | -0.184% | 55,273 | +40.985% | |
| 2026-05-29 | 33.04 | 33.31 | 32.41 | 32.56 | -2.252% | 47,863 | +40.725% | |
| 2026-05-28 | 32.99 | 33.44 | 32.32 | 33.31 | -0.269% | 42,291 | +37.556% | |
| 2026-05-27 | 33.41 | 35.01 | 32.74 | 33.40 | +0.693% | 74,498 | +37.186% | |
| 2026-05-26 | 31.49 | 33.40 | 31.49 | 33.17 | +6.485% | 94,898 | +38.137% | |
| 2026-05-22 | 30.50 | 31.27 | 30.05 | 31.15 | +2.771% | 131,037 | +47.095% | |
| 2026-05-21 | 29.76 | 30.96 | 29.34 | 30.31 | +1.439% | 131,896 | +51.171% | |
| 2026-05-20 | 28.81 | 30.05 | 28.64 | 29.88 | +3.714% | 89,260 | +53.347% | |
| 2026-05-19 | 29.60 | 29.60 | 28.59 | 28.81 | -3.029% | 45,954 | +59.042% | |
| 2026-05-18 | 30.65 | 31.25 | 29.40 | 29.71 | -2.972% | 60,525 | +54.224% | |
| 2026-05-15 | 30.40 | 30.86 | 29.27 | 30.62 | -0.713% | 82,580 | +49.641% | |
| 2026-05-14 | 29.98 | 31.00 | 29.89 | 30.84 | +2.561% | 45,300 | +48.573% | |
| 2026-05-13 | 29.43 | 30.31 | 29.32 | 30.07 | +1.451% | 138,633 | +52.378% | |
| 2026-05-12 | 30.49 | 31.05 | 28.82 | 29.64 | -3.672% | 84,473 | +54.588% | |
| 2026-05-11 | 30.96 | 31.16 | 30.02 | 30.77 | -0.162% | 87,043 | +48.911% | |
| 2026-05-08 | 30.49 | 31.92 | 29.90 | 30.82 | -0.065% | 115,045 | +48.670% | |
| 2026-05-07 | 29.99 | 31.68 | 29.53 | 30.84 | +1.984% | 176,884 | +48.573% | |
| 2026-05-06 | 29.85 | 30.41 | 28.71 | 30.24 | +2.370% | 72,972 | +51.521% | |
| 2026-05-05 | 29.03 | 29.93 | 28.96 | 29.54 | +1.827% | 44,466 | +55.112% | |
| 2026-05-04 | 28.54 | 29.35 | 28.10 | 29.01 | +1.647% | 122,457 | +57.946% | |
| 2026-05-01 | 29.01 | 29.26 | 28.09 | 28.54 | -1.416% | 37,914 | +60.547% | Div $0.125 |
| 2026-04-30 | 29.35 | 30.45 | 28.40 | 28.95 | -2.427% | 136,592 | +58.273% | |
| 2026-04-29 | 29.40 | 29.68 | 27.82 | 29.67 | +0.508% | 86,926 | +54.432% | |
| 2026-04-28 | 26.84 | 29.76 | 26.84 | 29.52 | +9.985% | 91,969 | +55.217% | |
| 2026-04-27 | 28.16 | 29.06 | 26.46 | 26.84 | -5.758% | 150,223 | +70.715% | |
| 2026-04-24 | 28.13 | 28.65 | 27.57 | 28.48 | +1.244% | 54,509 | +60.885% | |
| 2026-04-23 | 26.82 | 28.85 | 26.82 | 28.13 | +5.435% | 139,731 | +62.887% | |
| 2026-04-22 | 26.30 | 27.41 | 26.30 | 26.68 | +1.832% | 27,250 | +71.739% | |
| 2026-04-21 | 26.80 | 27.00 | 25.71 | 26.20 | -1.578% | 21,976 | +74.885% | |
| 2026-04-20 | 26.99 | 27.34 | 26.52 | 26.62 | -2.491% | 16,733 | +72.126% | |
| 2026-04-17 | 26.23 | 27.45 | 26.23 | 27.30 | +6.061% | 26,272 | +67.839% | |
| 2026-04-16 | 26.08 | 26.29 | 25.45 | 25.74 | -2.166% | 21,596 | +78.011% | |
| 2026-04-15 | 26.60 | 26.60 | 25.86 | 26.31 | -1.276% | 15,793 | +74.154% | |
| 2026-04-14 | 26.40 | 26.79 | 26.09 | 26.65 | +0.794% | 25,912 | +71.932% | |
| 2026-04-13 | 26.11 | 26.53 | 25.08 | 26.44 | +1.458% | 19,514 | +73.298% | |
| 2026-04-10 | 26.43 | 26.43 | 25.50 | 26.06 | -1.512% | 16,431 | +75.825% | |
| 2026-04-09 | 25.04 | 26.46 | 25.04 | 26.46 | +4.461% | 29,049 | +73.167% | |
| 2026-04-08 | 25.07 | 25.54 | 25.07 | 25.33 | +5.235% | 19,381 | +80.892% | |
| 2026-04-07 | 23.87 | 24.33 | 23.36 | 24.07 | +0.208% | 43,150 | +90.361% | |
| 2026-04-06 | 24.12 | 24.14 | 23.64 | 24.02 | +0.292% | 17,939 | +90.758% | |
| 2026-04-02 | 23.80 | 24.07 | 23.55 | 23.95 | -0.787% | 10,830 | +91.315% | |
| 2026-04-01 | 24.07 | 24.50 | 23.60 | 24.14 | +0.416% | 29,779 | +89.809% | |
| 2026-03-31 | 23.78 | 24.35 | 23.38 | 24.04 | +2.385% | 18,925 | +90.599% | |
| 2026-03-30 | 24.11 | 24.11 | 23.24 | 23.48 | -1.427% | 32,774 | +95.145% | |
| 2026-03-27 | 24.21 | 24.21 | 23.36 | 23.82 | -2.096% | 25,079 | +92.359% | |
| 2026-03-26 | 24.29 | 24.76 | 24.02 | 24.33 | -0.246% | 20,434 | +88.327% | |
| 2026-03-25 | 24.49 | 24.99 | 23.77 | 24.39 | +0.082% | 15,570 | +87.864% | |
| 2026-03-24 | 24.02 | 24.97 | 24.02 | 24.37 | -0.082% | 23,743 | +88.018% | |
| 2026-03-23 | 24.10 | 25.21 | 24.10 | 24.39 | +4.365% | 37,451 | +87.864% | |
| 2026-03-20 | 23.70 | 23.75 | 21.33 | 23.37 | -0.891% | 48,201 | +96.063% | |
| 2026-03-19 | 23.58 | 24.05 | 23.07 | 23.58 | -1.174% | 17,769 | +94.317% | |
| 2026-03-18 | 24.43 | 24.76 | 23.63 | 23.86 | -3.790% | 27,677 | +92.037% | |
| 2026-03-17 | 25.00 | 25.20 | 24.48 | 24.80 | +0.344% | 23,392 | +84.758% | |
| 2026-03-16 | 24.93 | 25.70 | 24.49 | 24.71 | +1.208% | 65,575 | +85.393% | |
| 2026-03-13 | 24.67 | 25.43 | 23.78 | 24.42 | -0.853% | 57,540 | +87.633% | |
| 2026-03-12 | 25.30 | 25.34 | 24.21 | 24.63 | -3.336% | 48,874 | +86.033% | |
| 2026-03-11 | 25.07 | 25.58 | 24.45 | 25.48 | +0.315% | 50,535 | +79.827% | |
| 2026-03-10 | 25.08 | 26.25 | 25.00 | 25.40 | +1.438% | 34,226 | +80.394% | |
| 2026-03-09 | 25.23 | 25.23 | 23.32 | 25.04 | -2.149% | 30,571 | +82.987% | |
| 2026-03-06 | 27.35 | 27.35 | 25.25 | 25.59 | -8.016% | 38,849 | +79.054% | |
| 2026-03-05 | 26.40 | 29.50 | 26.40 | 27.82 | +4.429% | 65,904 | +64.702% | |
| 2026-03-04 | 26.84 | 28.04 | 26.60 | 26.64 | +1.293% | 56,218 | +71.997% | |
| 2026-03-03 | 25.78 | 26.43 | 25.35 | 26.30 | -0.680% | 25,321 | +74.221% | |
| 2026-03-02 | 25.51 | 26.85 | 25.47 | 26.48 | +2.875% | 23,323 | +73.036% | |
| 2026-02-27 | 26.63 | 26.64 | 25.74 | 25.74 | -3.955% | 20,014 | +78.011% | |
| 2026-02-26 | 26.47 | 26.87 | 26.04 | 26.80 | +1.940% | 15,005 | +70.970% | |
| 2026-02-25 | 26.65 | 26.65 | 26.02 | 26.29 | +0.344% | 30,281 | +74.287% | |
| 2026-02-24 | 26.42 | 26.94 | 26.01 | 26.20 | +0.460% | 18,882 | +74.885% | |
| 2026-02-23 | 27.16 | 27.50 | 26.07 | 26.08 | -3.443% | 28,661 | +75.690% | |
| 2026-02-20 | 26.84 | 27.43 | 26.73 | 27.01 | +0.111% | 16,332 | +69.641% | |
| 2026-02-19 | 27.08 | 27.49 | 26.57 | 26.98 | -0.699% | 12,994 | +69.830% | |
| 2026-02-18 | 28.15 | 28.29 | 27.00 | 27.17 | -3.068% | 16,972 | +68.642% | |
| 2026-02-17 | 28.00 | 28.38 | 27.08 | 28.03 | +0.107% | 20,021 | +63.468% | |
| 2026-02-13 | 28.00 | 28.50 | 27.75 | 28.00 | +0.719% | 20,681 | +63.643% | |
| 2026-02-12 | 27.63 | 27.81 | 26.57 | 27.80 | +1.645% | 32,152 | +64.820% | |
| 2026-02-11 | 27.60 | 28.01 | 27.04 | 27.35 | -0.364% | 21,964 | +67.532% | |
| 2026-02-10 | 25.81 | 27.99 | 25.63 | 27.45 | +6.561% | 50,548 | +66.922% | |
| 2026-02-09 | 25.79 | 26.68 | 25.50 | 25.76 | +3.288% | 71,634 | +77.873% | |
| 2026-02-06 | 25.31 | 25.67 | 24.94 | 24.94 | -0.360% | 15,245 | +83.721% | Div $0.125 |
| 2026-02-05 | 24.85 | 25.23 | 24.50 | 25.03 | +0.482% | 20,573 | +83.060% | |
| 2026-02-04 | 24.58 | 25.23 | 24.46 | 24.91 | +2.785% | 22,008 | +83.942% | |
| 2026-02-03 | 23.73 | 24.39 | 23.73 | 24.23 | +2.042% | 34,306 | +89.065% | |
| 2026-02-02 | 22.39 | 23.89 | 22.25 | 23.75 | +5.275% | 24,633 | +92.926% | |
| 2026-01-30 | 22.75 | 22.75 | 21.70 | 22.56 | +1.484% | 22,426 | +103.103% | |
| 2026-01-29 | 21.83 | 22.26 | 21.58 | 22.23 | +3.588% | 12,003 | +106.118% | |
| 2026-01-28 | 22.19 | 22.20 | 21.17 | 21.46 | -3.594% | 23,227 | +113.514% | |
| 2026-01-27 | 22.84 | 22.84 | 22.09 | 22.26 | -2.539% | 21,020 | +105.840% | |
| 2026-01-26 | 22.31 | 23.40 | 21.31 | 22.84 | -0.523% | 23,818 | +100.613% | |
| 2026-01-23 | 23.42 | 23.70 | 22.65 | 22.96 | -2.048% | 21,859 | +99.564% | |
| 2026-01-22 | 23.74 | 24.00 | 23.35 | 23.44 | -0.298% | 12,761 | +95.478% | |
| 2026-01-21 | 23.14 | 23.57 | 23.14 | 23.51 | +4.768% | 11,924 | +94.896% | |
| 2026-01-20 | 22.77 | 22.86 | 22.32 | 22.44 | -2.562% | 18,411 | +104.189% | |
| 2026-01-16 | 23.23 | 23.50 | 23.02 | 23.03 | -0.904% | 20,427 | +98.958% | |
| 2026-01-15 | 22.42 | 23.38 | 22.42 | 23.24 | +1.573% | 21,756 | +97.160% | |
| 2026-01-14 | 22.38 | 23.02 | 22.38 | 22.88 | -0.522% | 12,558 | +100.262% | |
| 2026-01-13 | 21.88 | 23.14 | 21.88 | 23.00 | +1.121% | 16,175 | +99.217% | |
| 2026-01-12 | 22.49 | 22.80 | 22.30 | 22.75 | +1.518% | 21,702 | +101.451% | |
| 2026-01-09 | 21.95 | 22.59 | 21.80 | 22.41 | +2.681% | 23,174 | +104.508% | |
| 2026-01-08 | 21.01 | 21.95 | 21.01 | 21.82 | +3.363% | 20,292 | +109.991% | |
| 2026-01-07 | 21.21 | 21.97 | 20.67 | 21.11 | +0.333% | 31,784 | +117.054% | |
| 2026-01-06 | 21.18 | 21.18 | 20.88 | 21.04 | -0.755% | 20,697 | +117.776% | |
| 2026-01-05 | 20.96 | 21.37 | 20.84 | 21.20 | +1.972% | 21,847 | +116.132% | |
| 2026-01-02 | 21.36 | 21.52 | 20.73 | 20.79 | -0.716% | 26,146 | +120.394% | |
| 2025-12-31 | 20.85 | 21.07 | 20.52 | 20.94 | +1.257% | 51,027 | +118.816% | |
| 2025-12-30 | 21.20 | 21.20 | 20.41 | 20.68 | -1.991% | 38,479 | +121.567% | |
| 2025-12-29 | 21.02 | 21.63 | 20.84 | 21.10 | +0.047% | 22,611 | +117.156% | |
| 2025-12-26 | 21.01 | 21.34 | 20.84 | 21.09 | -0.519% | 32,645 | +117.259% | |
| 2025-12-24 | 21.67 | 21.67 | 21.14 | 21.20 | -1.624% | 21,405 | +116.132% | |
| 2025-12-23 | 21.60 | 21.84 | 21.33 | 21.55 | -0.278% | 10,562 | +112.622% | |
| 2025-12-22 | 22.59 | 22.74 | 21.26 | 21.61 | -4.169% | 28,097 | +112.031% | |
| 2025-12-19 | 22.89 | 22.90 | 22.12 | 22.55 | -1.743% | 54,861 | +103.193% | |
| 2025-12-18 | 23.00 | 23.09 | 22.59 | 22.95 | +1.414% | 19,476 | +99.651% | |
| 2025-12-17 | 22.64 | 22.80 | 22.52 | 22.63 | -0.132% | 34,731 | +102.475% | |
| 2025-12-16 | 22.80 | 23.27 | 22.56 | 22.66 | -1.048% | 28,865 | +102.207% | |
| 2025-12-15 | 22.98 | 23.25 | 22.21 | 22.90 | +0.175% | 44,587 | +100.087% | |
| 2025-12-12 | 23.22 | 23.74 | 22.55 | 22.86 | -2.349% | 117,474 | +100.437% | |
| 2025-12-11 | 23.10 | 23.62 | 22.61 | 23.41 | +1.783% | 54,225 | +95.728% | |
| 2025-12-10 | 21.84 | 23.12 | 21.82 | 23.00 | +6.285% | 77,811 | +99.217% | |
| 2025-12-09 | 22.00 | 22.41 | 21.64 | 21.64 | -1.636% | 23,529 | +111.738% | |
| 2025-12-08 | 21.82 | 22.68 | 21.39 | 22.00 | +1.382% | 77,638 | +108.273% | |
| 2025-12-05 | 21.41 | 21.90 | 21.41 | 21.70 | +1.213% | 26,768 | +111.152% | |
| 2025-12-04 | 21.73 | 22.00 | 21.30 | 21.44 | -1.335% | 34,835 | +113.713% | |
| 2025-12-03 | 20.89 | 21.75 | 20.81 | 21.73 | +5.281% | 39,417 | +110.861% | |
| 2025-12-02 | 20.65 | 21.01 | 20.20 | 20.64 | 0.000% | 26,161 | +121.996% | |
| 2025-12-01 | 21.13 | 21.38 | 20.51 | 20.64 | -3.596% | 31,220 | +121.996% | |
| 2025-11-28 | 20.74 | 21.47 | 20.74 | 21.41 | +3.630% | 26,998 | +114.012% | |
| 2025-11-26 | 20.11 | 20.88 | 20.11 | 20.66 | +3.507% | 60,858 | +121.781% | |
| 2025-11-25 | 20.13 | 20.13 | 19.89 | 19.96 | -0.845% | 30,108 | +129.559% | |
| 2025-11-24 | 19.88 | 20.50 | 19.88 | 20.13 | +2.339% | 24,994 | +127.620% | |
| 2025-11-21 | 19.37 | 20.15 | 19.22 | 19.67 | +1.549% | 42,336 | +132.944% | |
| 2025-11-20 | 19.54 | 19.88 | 19.04 | 19.37 | +1.733% | 32,564 | +136.551% | |
| 2025-11-19 | 19.00 | 19.13 | 18.82 | 19.04 | +1.601% | 23,894 | +140.651% | |
| 2025-11-18 | 19.09 | 19.37 | 18.69 | 18.74 | -1.782% | 21,535 | +144.504% | |
| 2025-11-17 | 20.38 | 20.68 | 19.08 | 19.08 | -6.333% | 27,371 | +140.147% | |
| 2025-11-14 | 20.05 | 20.42 | 19.87 | 20.37 | +0.942% | 31,238 | +124.939% | Div $0.125 |
| 2025-11-13 | 20.05 | 20.44 | 20.05 | 20.18 | +0.950% | 18,044 | +127.056% | |
| 2025-11-12 | 19.75 | 20.14 | 19.70 | 19.99 | +1.990% | 19,221 | +129.215% | |
| 2025-11-11 | 20.00 | 20.75 | 19.37 | 19.60 | -1.210% | 12,491 | +133.776% | |
| 2025-11-10 | 19.69 | 20.20 | 19.40 | 19.84 | +2.638% | 25,989 | +130.948% | |
| 2025-11-07 | 19.01 | 19.59 | 18.88 | 19.33 | +0.730% | 17,275 | +137.041% | |
| 2025-11-06 | 18.90 | 19.43 | 18.06 | 19.19 | -8.923% | 105,430 | +138.770% | |
| 2025-11-05 | 19.66 | 21.16 | 19.42 | 21.07 | +5.826% | 72,502 | +117.466% | |
| 2025-11-04 | 20.78 | 20.78 | 19.62 | 19.91 | -2.545% | 29,255 | +130.136% | |
| 2025-11-03 | 20.69 | 20.95 | 20.26 | 20.43 | -0.969% | 14,741 | +124.278% | |
| 2025-10-31 | 20.45 | 21.22 | 20.40 | 20.63 | +0.683% | 11,880 | +122.104% | |
| 2025-10-30 | 20.40 | 20.80 | 20.29 | 20.49 | +0.196% | 36,968 | +123.621% | |
| 2025-10-29 | 20.85 | 21.27 | 20.21 | 20.45 | -1.303% | 31,269 | +124.059% | |
| 2025-10-28 | 20.47 | 20.98 | 20.00 | 20.72 | +1.221% | 24,188 | +121.139% | |
| 2025-10-27 | 20.69 | 20.85 | 20.44 | 20.47 | -0.195% | 26,684 | +123.840% | |
| 2025-10-24 | 21.09 | 21.37 | 20.30 | 20.51 | -1.725% | 13,809 | +123.403% | |
| 2025-10-23 | 20.54 | 20.95 | 20.52 | 20.87 | +1.311% | 17,620 | +119.550% | |
| 2025-10-22 | 20.55 | 20.88 | 20.34 | 20.60 | -0.339% | 16,854 | +122.427% | |
| 2025-10-21 | 20.77 | 21.50 | 20.67 | 20.67 | -0.386% | 22,885 | +121.674% | |
| 2025-10-20 | 20.64 | 20.79 | 20.50 | 20.75 | +2.672% | 13,659 | +120.819% | |
| 2025-10-17 | 20.16 | 20.54 | 20.05 | 20.21 | -0.541% | 18,025 | +126.719% | |
| 2025-10-16 | 20.60 | 20.75 | 20.18 | 20.32 | -1.359% | 13,048 | +125.492% | |
| 2025-10-15 | 20.59 | 21.03 | 20.40 | 20.60 | +1.879% | 18,700 | +122.427% | |
| 2025-10-14 | 19.59 | 20.52 | 19.59 | 20.22 | +1.813% | 14,404 | +126.607% | |
| 2025-10-13 | 19.68 | 20.19 | 19.59 | 19.86 | +2.742% | 16,463 | +130.715% | |
| 2025-10-10 | 20.05 | 20.43 | 19.05 | 19.33 | -3.639% | 27,833 | +137.041% | |
| 2025-10-09 | 20.22 | 20.36 | 20.05 | 20.06 | -1.811% | 17,334 | +128.415% | |
| 2025-10-08 | 20.16 | 20.68 | 20.09 | 20.43 | +1.591% | 18,154 | +124.278% | |
| 2025-10-07 | 20.83 | 20.96 | 20.05 | 20.11 | -2.944% | 32,869 | +127.847% | |
| 2025-10-06 | 21.39 | 21.39 | 20.66 | 20.72 | -0.766% | 21,748 | +121.139% | |
| 2025-10-03 | 21.05 | 21.45 | 20.82 | 20.88 | -0.524% | 9,607 | +119.444% | |
| 2025-10-02 | 21.31 | 21.34 | 20.95 | 20.99 | -1.778% | 15,036 | +118.294% | |
| 2025-10-01 | 21.05 | 21.49 | 21.00 | 21.37 | +0.612% | 15,017 | +114.413% | |
| 2025-09-30 | 20.73 | 21.50 | 20.73 | 21.24 | +2.361% | 29,440 | +115.725% | |
| 2025-09-29 | 20.93 | 21.77 | 20.63 | 20.75 | -0.384% | 53,815 | +120.819% | |
| 2025-09-26 | 20.60 | 22.71 | 20.50 | 20.83 | +1.363% | 24,554 | +119.971% | |
| 2025-09-25 | 20.44 | 20.96 | 20.31 | 20.55 | -0.532% | 15,535 | +122.968% | |
| 2025-09-24 | 20.20 | 20.81 | 20.20 | 20.66 | +2.786% | 28,675 | +121.781% | |
| 2025-09-23 | 20.80 | 21.09 | 20.04 | 20.10 | -3.551% | 53,220 | +127.960% | |
| 2025-09-22 | 21.15 | 21.57 | 20.72 | 20.84 | -3.384% | 42,285 | +119.866% | |
| 2025-09-19 | 22.91 | 22.91 | 21.57 | 21.57 | -5.849% | 109,331 | +112.425% | |
| 2025-09-18 | 22.00 | 22.99 | 21.79 | 22.91 | +5.333% | 36,117 | +100.000% | |
| 2025-09-17 | 21.65 | 22.30 | 21.65 | 21.75 | +0.508% | 31,779 | +110.667% | |
| 2025-09-16 | 21.75 | 21.79 | 21.46 | 21.64 | -0.688% | 13,241 | +111.738% | |
| 2025-09-15 | 21.68 | 22.20 | 21.67 | 21.79 | +1.585% | 13,889 | +110.280% | |
| 2025-09-12 | 22.05 | 22.17 | 21.45 | 21.45 | -3.335% | 29,876 | +113.613% | |
| 2025-09-11 | 21.76 | 22.44 | 21.76 | 22.19 | +3.065% | 29,098 | +106.489% | |
| 2025-09-10 | 21.53 | 21.84 | 21.53 | 21.53 | +0.326% | 25,056 | +112.819% | |
| 2025-09-09 | 21.25 | 21.72 | 21.20 | 21.46 | +1.131% | 40,792 | +113.514% | |
| 2025-09-08 | 21.01 | 21.36 | 20.90 | 21.22 | +0.808% | 23,619 | +115.928% | |
| 2025-09-05 | 20.50 | 21.18 | 20.33 | 21.05 | +2.984% | 46,108 | +117.672% | |
| 2025-09-04 | 19.72 | 20.48 | 19.70 | 20.44 | +4.020% | 15,951 | +124.168% | |
| 2025-09-03 | 19.81 | 19.94 | 19.49 | 19.65 | -0.858% | 55,691 | +133.181% | |
| 2025-09-02 | 19.95 | 20.00 | 19.75 | 19.82 | -1.881% | 20,637 | +131.181% | |
| 2025-08-29 | 20.20 | 20.30 | 19.95 | 20.20 | +0.149% | 46,163 | +126.832% | |
| 2025-08-28 | 19.85 | 20.73 | 19.80 | 20.17 | +2.751% | 42,420 | +127.169% | |
| 2025-08-27 | 19.69 | 20.12 | 19.61 | 19.63 | +0.153% | 10,717 | +133.418% | |
| 2025-08-26 | 19.82 | 19.83 | 19.60 | 19.60 | +0.823% | 10,818 | +133.776% | |
| 2025-08-25 | 19.93 | 19.93 | 19.28 | 19.44 | -2.581% | 10,597 | +135.700% | |
| 2025-08-22 | 18.70 | 20.11 | 18.70 | 19.95 | +7.516% | 29,387 | +129.617% | |
| 2025-08-21 | 18.72 | 18.91 | 18.30 | 18.56 | -1.224% | 19,852 | +146.875% | |
| 2025-08-20 | 19.09 | 20.26 | 18.59 | 18.79 | -1.675% | 12,776 | +143.853% | |
| 2025-08-19 | 19.21 | 19.46 | 19.04 | 19.11 | -2.400% | 14,021 | +139.770% | |
| 2025-08-18 | 19.35 | 19.80 | 19.35 | 19.58 | +1.084% | 18,039 | +134.014% | |
| 2025-08-15 | 20.54 | 20.54 | 19.00 | 19.37 | -3.150% | 116,190 | +136.551% | |
| 2025-08-14 | 20.63 | 20.63 | 19.88 | 20.00 | -1.720% | 24,335 | +129.100% | |
| 2025-08-13 | 19.59 | 20.60 | 19.59 | 20.35 | +4.547% | 36,598 | +125.160% | |
| 2025-08-12 | 18.44 | 19.55 | 18.07 | 19.46 | +7.009% | 29,523 | +135.397% | |
| 2025-08-11 | 17.98 | 18.31 | 17.89 | 18.19 | +2.306% | 26,746 | +151.897% | |
| 2025-08-08 | 17.83 | 18.82 | 17.77 | 17.78 | -1.222% | 34,610 | +157.705% | |
| 2025-08-07 | 17.00 | 18.30 | 16.64 | 18.00 | +12.570% | 59,087 | +154.556% | |
| 2025-08-06 | 16.27 | 16.27 | 15.99 | 15.99 | -2.202% | 19,293 | +186.554% | |
| 2025-08-05 | 16.46 | 16.50 | 16.02 | 16.35 | +0.184% | 21,950 | +180.245% | |
| 2025-08-04 | 15.86 | 16.46 | 15.67 | 16.32 | +4.884% | 36,381 | +180.760% | |
| 2025-08-01 | 16.10 | 16.10 | 15.52 | 15.56 | -5.122% | 32,334 | +194.473% | Div $0.125 |
| 2025-07-31 | 16.29 | 16.76 | 16.00 | 16.40 | -0.666% | 18,034 | +179.390% | |
| 2025-07-30 | 17.07 | 17.07 | 16.28 | 16.51 | -2.365% | 26,837 | +177.529% | |
| 2025-07-29 | 17.54 | 17.54 | 16.87 | 16.91 | -2.367% | 15,146 | +170.964% | |
| 2025-07-28 | 17.60 | 17.61 | 17.20 | 17.32 | -0.972% | 13,514 | +164.550% | |
| 2025-07-25 | 17.68 | 17.68 | 17.12 | 17.49 | +0.807% | 11,850 | +161.978% | |
| 2025-07-24 | 17.81 | 17.90 | 17.30 | 17.35 | -2.801% | 27,150 | +164.092% | |
| 2025-07-23 | 17.45 | 17.95 | 17.06 | 17.85 | +3.960% | 58,454 | +156.695% | |
| 2025-07-22 | 16.86 | 17.49 | 16.72 | 17.17 | +3.185% | 48,015 | +166.861% | |
| 2025-07-21 | 16.55 | 16.90 | 16.26 | 16.64 | +0.910% | 74,225 | +175.361% | |
| 2025-07-18 | 17.86 | 18.23 | 16.46 | 16.49 | -6.889% | 41,431 | +177.865% | |
| 2025-07-17 | 17.36 | 17.90 | 17.05 | 17.71 | +2.370% | 49,185 | +158.724% | |
| 2025-07-16 | 17.33 | 17.72 | 16.76 | 17.30 | +0.523% | 49,816 | +164.855% | |
| 2025-07-15 | 18.20 | 18.43 | 17.20 | 17.21 | -5.336% | 28,548 | +166.241% | |
| 2025-07-14 | 18.43 | 18.71 | 18.02 | 18.18 | -0.818% | 16,864 | +152.035% | |
| 2025-07-11 | 18.26 | 18.93 | 17.98 | 18.33 | -0.972% | 31,373 | +149.973% | |
| 2025-07-10 | 18.69 | 18.94 | 18.47 | 18.51 | -0.963% | 19,122 | +147.542% | |
| 2025-07-09 | 19.01 | 19.01 | 18.30 | 18.69 | +0.809% | 30,178 | +145.158% | |
| 2025-07-08 | 18.37 | 19.00 | 18.37 | 18.54 | +0.433% | 30,255 | +147.141% | |
| 2025-07-07 | 19.25 | 19.74 | 18.30 | 18.46 | -3.954% | 31,917 | +148.212% | |
| 2025-07-03 | 18.96 | 19.27 | 18.88 | 19.22 | +2.397% | 17,162 | +138.398% | |
| 2025-07-02 | 19.00 | 19.13 | 18.26 | 18.77 | +2.568% | 35,976 | +144.113% | |
| 2025-07-01 | 17.90 | 19.00 | 17.77 | 18.30 | +2.464% | 45,308 | +150.383% | |
| 2025-06-30 | 17.89 | 18.44 | 17.66 | 17.86 | -0.279% | 27,783 | +156.551% | |
| 2025-06-27 | 18.00 | 18.15 | 17.52 | 17.91 | +0.168% | 91,638 | +155.835% | |
| 2025-06-26 | 17.51 | 18.32 | 17.50 | 17.88 | +1.591% | 18,674 | +156.264% | |
| 2025-06-25 | 17.65 | 17.85 | 17.39 | 17.60 | -1.235% | 19,272 | +160.341% | |
| 2025-06-24 | 17.50 | 17.93 | 17.50 | 17.82 | +1.193% | 22,366 | +157.127% | |
| 2025-06-23 | 17.32 | 17.79 | 17.00 | 17.61 | +2.862% | 24,400 | +160.193% | |
| 2025-06-20 | 17.12 | 18.37 | 16.92 | 17.12 | +1.422% | 38,945 | +167.640% | |
| 2025-06-18 | 17.10 | 17.34 | 16.80 | 16.88 | -1.402% | 34,450 | +171.445% | |
| 2025-06-17 | 17.30 | 17.89 | 17.10 | 17.12 | -2.450% | 23,329 | +167.640% | |
| 2025-06-16 | 17.50 | 17.66 | 17.39 | 17.55 | +1.798% | 13,885 | +161.083% | |
| 2025-06-13 | 17.70 | 17.82 | 17.24 | 17.24 | -4.222% | 30,818 | +165.777% | |
| 2025-06-12 | 18.10 | 18.18 | 17.82 | 18.00 | -0.662% | 24,600 | +154.556% | |
| 2025-06-11 | 18.36 | 18.59 | 18.00 | 18.12 | -0.494% | 27,071 | +152.870% | |
| 2025-06-10 | 17.74 | 18.29 | 17.70 | 18.21 | +2.881% | 28,118 | +151.620% | |
| 2025-06-09 | 17.82 | 18.19 | 17.65 | 17.70 | +0.085% | 37,982 | +158.870% | |
| 2025-06-06 | 18.00 | 18.74 | 17.48 | 17.68 | +0.255% | 23,552 | +159.090% | |
| 2025-06-05 | 17.65 | 17.86 | 17.27 | 17.64 | -0.170% | 31,862 | +159.751% | |
| 2025-06-04 | 17.78 | 17.81 | 17.43 | 17.67 | -0.619% | 33,504 | +159.310% | |
| 2025-06-03 | 17.80 | 18.02 | 17.60 | 17.78 | -0.224% | 27,050 | +157.705% | |
| 2025-06-02 | 18.20 | 19.64 | 17.80 | 17.82 | -2.623% | 29,025 | +157.127% | |
| 2025-05-30 | 18.01 | 18.51 | 17.81 | 18.30 | +1.385% | 44,843 | +150.383% | |
| 2025-05-29 | 18.00 | 18.37 | 17.85 | 18.05 | -0.386% | 29,511 | +153.850% | |
| 2025-05-28 | 18.35 | 18.36 | 17.77 | 18.12 | -0.984% | 22,887 | +152.870% | |
| 2025-05-27 | 18.44 | 18.59 | 18.02 | 18.30 | +0.882% | 32,296 | +150.383% | |
| 2025-05-23 | 18.24 | 18.61 | 18.00 | 18.14 | -2.787% | 32,138 | +152.591% | |
| 2025-05-22 | 18.97 | 19.41 | 18.52 | 18.66 | -1.686% | 31,863 | +145.552% | |
| 2025-05-21 | 19.44 | 19.44 | 18.78 | 18.98 | -3.753% | 24,416 | +141.412% | |
| 2025-05-20 | 20.16 | 20.64 | 19.72 | 19.72 | -0.555% | 18,333 | +132.353% | |
| 2025-05-19 | 19.47 | 20.00 | 19.26 | 19.83 | +0.711% | 13,143 | +131.064% | |
| 2025-05-16 | 19.64 | 20.00 | 19.39 | 19.69 | +0.255% | 29,473 | +132.707% | |
| 2025-05-15 | 19.84 | 20.05 | 19.48 | 19.64 | -0.305% | 13,672 | +133.299% | |
| 2025-05-14 | 19.77 | 20.20 | 19.09 | 19.70 | -1.451% | 35,241 | +132.589% | |
| 2025-05-13 | 20.25 | 20.56 | 19.98 | 19.99 | -0.050% | 29,799 | +129.215% | |
| 2025-05-12 | 20.45 | 20.72 | 19.79 | 20.00 | +2.302% | 59,230 | +129.100% | |
| 2025-05-09 | 19.90 | 20.31 | 19.39 | 19.55 | -0.837% | 28,715 | +134.373% | |
| 2025-05-08 | 19.55 | 20.46 | 19.36 | 19.71 | +1.154% | 20,050 | +132.412% | |
| 2025-05-07 | 20.54 | 20.54 | 17.58 | 19.49 | -7.805% | 30,079 | +135.095% | |
| 2025-05-06 | 20.97 | 21.53 | 20.97 | 21.14 | -1.076% | 34,136 | +116.746% | |
| 2025-05-05 | 20.54 | 21.56 | 20.54 | 21.37 | +3.688% | 20,243 | +114.413% | |
| 2025-05-02 | 20.54 | 20.62 | 20.17 | 20.61 | +1.979% | 8,834 | +122.319% | Div $0.125 |
| 2025-05-01 | 20.07 | 20.59 | 19.75 | 20.21 | +1.507% | 29,203 | +126.719% | |
| 2025-04-30 | 19.46 | 20.16 | 19.05 | 19.91 | +0.861% | 24,016 | +130.136% | |
| 2025-04-29 | 19.50 | 19.99 | 19.50 | 19.74 | 0.000% | 21,540 | +132.118% |