POWWP
Outdoor Holding Company 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026
23.61USD-1.190%(-0.28)1,320
POWWP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.75 | 23.75 | 23.61 | 23.61 | -1.190% | 1,320 | 0.000% | |
| 2026-10-01 | 23.41 | 24.42 | 23.41 | 23.89 | +0.650% | 2,447 | -1.190% | |
| 2026-09-30 | 23.85 | 23.95 | 23.74 | 23.74 | -1.043% | 2,081 | -0.547% | |
| 2026-09-29 | 23.99 | 24.01 | 23.95 | 23.99 | -0.456% | 2,150 | -1.584% | |
| 2026-09-28 | 24.06 | 24.45 | 23.95 | 24.10 | -0.823% | 9,595 | -2.033% | |
| 2026-09-25 | 24.18 | 24.30 | 24.18 | 24.30 | -0.498% | 2,940 | -2.839% | |
| 2026-09-24 | 23.89 | 24.47 | 23.89 | 24.42 | +0.667% | 2,914 | -3.324% | |
| 2026-09-23 | 24.26 | 24.36 | 24.25 | 24.26 | -0.980% | 1,839 | -2.679% | |
| 2026-09-22 | 24.50 | 24.53 | 24.50 | 24.50 | +0.823% | 2,265 | -3.632% | |
| 2026-09-21 | 24.00 | 24.50 | 24.00 | 24.30 | +0.705% | 6,266 | -2.839% | |
| 2026-09-18 | 24.45 | 24.50 | 24.13 | 24.13 | -1.510% | 998 | -2.155% | |
| 2026-09-17 | 24.35 | 24.50 | 24.35 | 24.50 | +1.491% | 6,809 | -3.632% | |
| 2026-09-16 | 24.14 | 24.14 | 24.14 | 24.14 | -1.106% | 307 | -2.195% | |
| 2026-09-15 | 24.36 | 24.47 | 24.35 | 24.41 | +0.123% | 1,727 | -3.277% | |
| 2026-09-14 | 24.38 | 24.38 | 24.38 | 24.38 | +0.123% | 1,434 | -3.158% | |
| 2026-09-11 | 23.97 | 24.50 | 23.97 | 24.35 | +2.311% | 4,177 | -3.039% | |
| 2026-09-10 | 23.76 | 23.80 | 23.75 | 23.80 | +0.211% | 1,792 | -0.798% | |
| 2026-09-09 | 23.76 | 23.77 | 23.70 | 23.75 | -0.084% | 6,623 | -0.589% | |
| 2026-09-08 | 23.65 | 23.77 | 23.51 | 23.77 | +0.084% | 5,475 | -0.673% | |
| 2026-09-04 | 23.75 | 23.75 | 23.65 | 23.75 | 0.000% | 4,352 | -0.589% | |
| 2026-09-03 | 23.75 | 23.76 | 23.68 | 23.75 | +1.064% | 6,041 | -0.589% | |
| 2026-09-02 | 23.74 | 23.99 | 23.47 | 23.50 | -0.865% | 29,244 | +0.469% | |
| 2026-09-01 | 23.60 | 23.86 | 23.60 | 23.70 | -1.332% | 3,289 | -0.400% | Div $0.547 |
| 2026-08-31 | 23.90 | 24.10 | 23.90 | 24.02 | +0.734% | 1,253 | -1.727% | |
| 2026-08-28 | 23.91 | 24.02 | 23.80 | 23.85 | +0.084% | 6,399 | -1.006% | |
| 2026-08-27 | 24.29 | 24.29 | 23.80 | 23.83 | -0.629% | 7,206 | -0.923% | |
| 2026-08-26 | 23.95 | 24.03 | 23.70 | 23.98 | +0.760% | 6,010 | -1.546% | |
| 2026-08-25 | 23.80 | 24.02 | 23.80 | 23.80 | +0.634% | 6,146 | -0.798% | |
| 2026-08-24 | 23.30 | 24.03 | 23.21 | 23.65 | +0.638% | 22,336 | -0.169% | |
| 2026-08-21 | 24.32 | 24.32 | 22.75 | 23.50 | -3.511% | 14,208 | +0.469% | |
| 2026-08-20 | 24.52 | 24.52 | 24.27 | 24.36 | +0.807% | 2,406 | -3.059% | |
| 2026-08-19 | 24.16 | 24.36 | 24.16 | 24.16 | -1.425% | 1,445 | -2.276% | |
| 2026-08-18 | 24.41 | 24.51 | 24.20 | 24.51 | +0.654% | 1,313 | -3.669% | |
| 2026-08-17 | 24.25 | 24.35 | 24.02 | 24.35 | -0.164% | 1,879 | -3.039% | |
| 2026-08-14 | 24.02 | 24.54 | 24.02 | 24.39 | -0.894% | 5,118 | -3.198% | |
| 2026-08-13 | 24.52 | 24.61 | 23.89 | 24.61 | +0.449% | 12,529 | -4.063% | |
| 2026-08-12 | 24.50 | 24.50 | 24.50 | 24.50 | +0.746% | 600 | -3.632% | |
| 2026-08-11 | 24.51 | 24.51 | 24.32 | 24.32 | -1.055% | 3,321 | -2.914% | |
| 2026-08-10 | 24.55 | 24.60 | 24.45 | 24.58 | +0.687% | 1,548 | -3.938% | |
| 2026-08-07 | 24.43 | 24.43 | 24.41 | 24.41 | -0.032% | 416 | -3.277% | |
| 2026-08-06 | 24.41 | 24.42 | 24.41 | 24.42 | -0.498% | 1,117 | -3.308% | |
| 2026-08-05 | 24.55 | 24.55 | 24.54 | 24.54 | 0.000% | 1,707 | -3.789% | |
| 2026-08-04 | 24.54 | 24.55 | 24.52 | 24.54 | +0.491% | 1,093 | -3.789% | |
| 2026-08-03 | 24.49 | 24.49 | 24.42 | 24.42 | +0.287% | 1,040 | -3.317% | |
| 2026-07-30 | 24.35 | 24.35 | 24.35 | 24.35 | +0.041% | 288 | -3.039% | |
| 2026-07-29 | 24.34 | 24.34 | 24.34 | 24.34 | +0.201% | 231 | -2.999% | |
| 2026-07-28 | 24.50 | 24.50 | 24.29 | 24.29 | +0.169% | 790 | -2.803% | |
| 2026-07-27 | 24.25 | 24.25 | 24.24 | 24.25 | +0.456% | 1,500 | -2.639% | |
| 2026-07-24 | 24.23 | 24.23 | 24.14 | 24.14 | -1.870% | 818 | -2.195% | |
| 2026-07-23 | 24.50 | 24.60 | 24.50 | 24.60 | +0.819% | 3,326 | -4.024% | |
| 2026-07-22 | 24.35 | 24.42 | 24.35 | 24.40 | +1.287% | 1,626 | -3.237% | |
| 2026-07-21 | 24.20 | 24.45 | 24.09 | 24.09 | -0.698% | 5,504 | -1.992% | |
| 2026-07-20 | 24.26 | 24.26 | 24.26 | 24.26 | -0.126% | 793 | -2.676% | |
| 2026-07-17 | 24.29 | 24.29 | 24.29 | 24.29 | +0.998% | 315 | -2.799% | |
| 2026-07-16 | 24.05 | 24.05 | 24.05 | 24.05 | -1.029% | 415 | -1.829% | |
| 2026-07-15 | 24.40 | 24.46 | 24.29 | 24.30 | +1.717% | 1,865 | -2.839% | |
| 2026-07-14 | 23.61 | 23.89 | 23.51 | 23.89 | -1.322% | 2,676 | -1.171% | |
| 2026-07-13 | 24.21 | 24.21 | 24.21 | 24.21 | +0.083% | 315 | -2.478% | |
| 2026-07-10 | 24.30 | 24.32 | 24.19 | 24.19 | -0.657% | 4,364 | -2.397% | |
| 2026-07-09 | 24.35 | 24.35 | 24.35 | 24.35 | -0.035% | 408 | -3.039% | |
| 2026-07-08 | 24.31 | 24.36 | 24.30 | 24.36 | +0.159% | 1,749 | -3.073% | |
| 2026-07-07 | 24.35 | 24.36 | 24.32 | 24.32 | -0.226% | 2,160 | -2.919% | |
| 2026-07-06 | 24.28 | 24.40 | 24.28 | 24.38 | +1.563% | 2,851 | -3.138% | |
| 2026-07-01 | 23.75 | 24.02 | 23.75 | 24.00 | -1.639% | 1,155 | -1.625% | |
| 2026-06-30 | 24.28 | 24.40 | 24.28 | 24.40 | +2.823% | 1,173 | -3.237% | |
| 2026-06-29 | 23.73 | 23.75 | 23.73 | 23.73 | -0.084% | 2,165 | -0.505% | |
| 2026-06-26 | 24.07 | 24.08 | 23.75 | 23.75 | +0.211% | 984 | -0.589% | |
| 2026-06-25 | 24.65 | 24.65 | 23.70 | 23.70 | -0.210% | 1,736 | -0.380% | |
| 2026-06-24 | 24.00 | 24.00 | 23.74 | 23.75 | -0.876% | 1,390 | -0.589% | |
| 2026-06-23 | 23.90 | 23.96 | 23.70 | 23.96 | -0.479% | 3,051 | -1.460% | |
| 2026-06-22 | 23.90 | 24.08 | 23.90 | 24.08 | +1.369% | 1,323 | -1.931% | |
| 2026-06-18 | 23.70 | 23.75 | 23.70 | 23.75 | +0.338% | 1,212 | -0.589% | |
| 2026-06-17 | 23.75 | 24.06 | 23.67 | 23.67 | -1.375% | 4,270 | -0.253% | |
| 2026-06-16 | 24.00 | 24.00 | 24.00 | 24.00 | +0.629% | 437 | -1.625% | |
| 2026-06-15 | 23.80 | 24.00 | 23.80 | 23.85 | -0.584% | 1,742 | -1.006% | |
| 2026-06-12 | 23.49 | 23.99 | 23.45 | 23.99 | +1.352% | 2,496 | -1.584% | |
| 2026-06-11 | 23.51 | 23.70 | 23.51 | 23.67 | -0.588% | 2,333 | -0.253% | |
| 2026-06-10 | 24.00 | 24.00 | 23.80 | 23.81 | +0.551% | 691 | -0.840% | |
| 2026-06-09 | 23.85 | 23.85 | 23.45 | 23.68 | -0.922% | 3,310 | -0.294% | |
| 2026-06-08 | 24.11 | 24.11 | 23.85 | 23.90 | -0.871% | 2,130 | -1.213% | |
| 2026-06-05 | 23.71 | 24.11 | 23.71 | 24.11 | -1.192% | 556 | -2.073% | |
| 2026-06-04 | 24.40 | 24.40 | 24.40 | 24.40 | +1.459% | 122 | -3.241% | |
| 2026-06-03 | 24.07 | 24.70 | 24.05 | 24.05 | -1.252% | 1,424 | -1.829% | |
| 2026-06-02 | 24.36 | 24.36 | 24.36 | 24.36 | +0.309% | 290 | -3.059% | |
| 2026-06-01 | 24.43 | 24.46 | 24.20 | 24.28 | -1.401% | 4,943 | -2.759% | Div $0.547 |
| 2026-05-29 | 24.55 | 24.67 | 24.50 | 24.63 | +0.102% | 1,428 | -4.121% | |
| 2026-05-28 | 24.56 | 24.70 | 24.55 | 24.60 | +0.408% | 5,787 | -4.024% | |
| 2026-05-27 | 24.72 | 24.72 | 24.00 | 24.50 | -0.850% | 4,072 | -3.632% | |
| 2026-05-26 | 24.80 | 24.82 | 24.70 | 24.71 | -0.563% | 4,839 | -4.451% | |
| 2026-05-22 | 24.70 | 24.85 | 24.70 | 24.85 | +0.424% | 1,764 | -4.990% | |
| 2026-05-21 | 24.78 | 24.78 | 24.65 | 24.75 | -0.020% | 1,745 | -4.586% | |
| 2026-05-20 | 24.84 | 24.85 | 24.75 | 24.75 | -0.322% | 1,423 | -4.606% | |
| 2026-05-19 | 24.79 | 24.83 | 24.69 | 24.83 | +0.161% | 5,098 | -4.913% | |
| 2026-05-18 | 24.78 | 24.79 | 24.62 | 24.79 | -0.241% | 2,826 | -4.760% | |
| 2026-05-15 | 24.91 | 24.91 | 24.73 | 24.85 | -0.241% | 4,945 | -4.990% | |
| 2026-05-14 | 24.85 | 24.91 | 24.85 | 24.91 | -0.040% | 1,944 | -5.218% | |
| 2026-05-13 | 24.89 | 24.92 | 24.87 | 24.92 | +0.282% | 812 | -5.256% | |
| 2026-05-12 | 24.90 | 24.90 | 24.85 | 24.85 | -0.241% | 7,364 | -4.990% | |
| 2026-05-11 | 24.82 | 24.92 | 24.82 | 24.91 | +0.040% | 2,418 | -5.218% | |
| 2026-05-08 | 24.90 | 24.91 | 24.90 | 24.90 | +0.161% | 2,988 | -5.180% | |
| 2026-05-07 | 24.86 | 24.86 | 24.85 | 24.86 | -0.008% | 1,250 | -5.028% | |
| 2026-05-06 | 24.84 | 24.91 | 24.84 | 24.86 | +0.008% | 5,356 | -5.035% | |
| 2026-05-05 | 24.86 | 24.91 | 24.85 | 24.86 | -0.161% | 3,087 | -5.028% | |
| 2026-05-04 | 24.90 | 24.92 | 24.90 | 24.90 | +0.081% | 6,769 | -5.181% | |
| 2026-05-01 | 24.91 | 24.91 | 24.86 | 24.88 | -0.080% | 3,520 | -5.104% | |
| 2026-04-30 | 24.88 | 24.90 | 24.85 | 24.90 | +0.037% | 2,931 | -5.180% | |
| 2026-04-29 | 24.85 | 24.89 | 24.85 | 24.89 | +0.164% | 5,255 | -5.145% | |
| 2026-04-28 | 24.76 | 24.91 | 24.76 | 24.85 | -0.121% | 4,756 | -4.990% | |
| 2026-04-27 | 24.85 | 24.92 | 24.85 | 24.88 | -0.161% | 3,771 | -5.104% | |
| 2026-04-24 | 24.88 | 24.92 | 24.84 | 24.92 | +0.484% | 5,670 | -5.256% | |
| 2026-04-23 | 24.77 | 24.80 | 24.71 | 24.80 | -0.401% | 6,424 | -4.798% | |
| 2026-04-22 | 24.77 | 24.90 | 24.77 | 24.90 | +0.201% | 2,471 | -5.180% | |
| 2026-04-21 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 2,958 | -4.990% | |
| 2026-04-20 | 24.90 | 24.92 | 24.85 | 24.85 | -0.201% | 16,862 | -4.990% | |
| 2026-04-17 | 24.75 | 24.90 | 24.75 | 24.90 | +0.201% | 9,047 | -5.180% | |
| 2026-04-16 | 24.85 | 25.00 | 24.85 | 24.85 | +0.000% | 14,774 | -4.990% | |
| 2026-04-15 | 24.80 | 24.96 | 24.80 | 24.85 | -0.241% | 1,271 | -4.990% | |
| 2026-04-14 | 25.00 | 25.00 | 24.90 | 24.91 | -0.260% | 10,354 | -5.218% | |
| 2026-04-13 | 25.00 | 25.13 | 24.85 | 24.98 | -0.100% | 4,715 | -5.465% | |
| 2026-04-10 | 24.96 | 25.00 | 24.96 | 25.00 | 0.000% | 4,468 | -5.560% | |
| 2026-04-09 | 24.88 | 25.01 | 24.86 | 25.00 | 0.000% | 10,640 | -5.560% | |
| 2026-04-08 | 24.97 | 25.09 | 24.80 | 25.00 | +0.705% | 10,844 | -5.560% | |
| 2026-04-07 | 24.93 | 24.94 | 24.82 | 24.82 | -0.301% | 9,584 | -4.894% | |
| 2026-04-06 | 24.80 | 25.00 | 24.80 | 24.90 | +0.606% | 6,252 | -5.180% | |
| 2026-04-02 | 24.75 | 24.88 | 24.75 | 24.75 | -0.242% | 2,514 | -4.606% | |
| 2026-04-01 | 24.66 | 24.81 | 24.52 | 24.81 | -0.681% | 5,263 | -4.836% | |
| 2026-03-31 | 24.86 | 25.50 | 24.80 | 24.98 | +0.929% | 22,941 | -5.484% | |
| 2026-03-30 | 24.75 | 24.96 | 24.51 | 24.75 | +1.186% | 5,163 | -4.606% | |
| 2026-03-27 | 24.45 | 24.58 | 24.45 | 24.46 | -0.742% | 6,141 | -3.475% | |
| 2026-03-26 | 24.26 | 24.64 | 24.26 | 24.64 | +1.578% | 2,165 | -4.191% | |
| 2026-03-25 | 24.50 | 24.50 | 24.26 | 24.26 | +1.210% | 2,373 | -2.679% | |
| 2026-03-24 | 24.00 | 24.00 | 23.97 | 23.97 | 0.000% | 840 | -1.501% | |
| 2026-03-23 | 24.00 | 24.00 | 23.83 | 23.97 | -0.938% | 2,515 | -1.501% | |
| 2026-03-20 | 24.20 | 24.20 | 24.20 | 24.20 | +0.947% | 595 | -2.425% | |
| 2026-03-19 | 23.84 | 23.98 | 23.70 | 23.97 | -0.827% | 2,124 | -1.501% | |
| 2026-03-18 | 24.18 | 24.18 | 23.91 | 24.17 | +0.290% | 2,547 | -2.317% | |
| 2026-03-17 | 24.19 | 24.25 | 24.10 | 24.10 | -0.372% | 2,705 | -2.033% | |
| 2026-03-16 | 24.27 | 24.35 | 24.19 | 24.19 | -0.739% | 5,414 | -2.397% | |
| 2026-03-13 | 24.19 | 24.37 | 24.19 | 24.37 | +0.082% | 928 | -3.118% | |
| 2026-03-12 | 24.39 | 24.50 | 24.17 | 24.35 | +0.412% | 11,276 | -3.039% | |
| 2026-03-11 | 24.49 | 24.59 | 24.25 | 24.25 | -0.818% | 1,576 | -2.639% | |
| 2026-03-09 | 24.39 | 24.45 | 24.35 | 24.45 | +0.411% | 2,386 | -3.435% | |
| 2026-03-06 | 24.00 | 24.35 | 24.00 | 24.35 | +0.333% | 3,206 | -3.039% | |
| 2026-03-05 | 24.21 | 24.29 | 24.04 | 24.27 | -0.495% | 2,142 | -2.716% | |
| 2026-03-04 | 24.39 | 24.65 | 24.26 | 24.39 | -0.449% | 3,521 | -3.198% | |
| 2026-03-03 | 24.50 | 24.50 | 24.10 | 24.50 | +0.328% | 4,191 | -3.632% | |
| 2026-03-02 | 24.49 | 24.65 | 24.30 | 24.42 | +0.287% | 5,211 | -3.317% | |
| 2026-02-27 | 24.20 | 24.43 | 23.94 | 24.35 | -1.377% | 5,346 | -3.039% | Div $0.547 |
| 2026-02-26 | 24.45 | 24.75 | 24.45 | 24.69 | +1.147% | 16,295 | -4.374% | |
| 2026-02-25 | 24.32 | 24.50 | 24.32 | 24.41 | -0.367% | 5,875 | -3.277% | |
| 2026-02-24 | 24.51 | 24.60 | 24.36 | 24.50 | +0.657% | 8,889 | -3.632% | |
| 2026-02-23 | 24.51 | 24.51 | 24.30 | 24.34 | -0.118% | 3,324 | -2.999% | |
| 2026-02-20 | 24.40 | 24.45 | 24.37 | 24.37 | -0.066% | 3,116 | -3.113% | |
| 2026-02-19 | 24.28 | 24.50 | 24.26 | 24.39 | +0.378% | 9,226 | -3.178% | |
| 2026-02-18 | 24.27 | 24.36 | 24.25 | 24.29 | -0.028% | 2,993 | -2.811% | |
| 2026-02-17 | 24.49 | 24.49 | 24.20 | 24.30 | -0.041% | 3,225 | -2.839% | |
| 2026-02-13 | 24.26 | 24.33 | 24.24 | 24.31 | +0.103% | 2,271 | -2.879% | |
| 2026-02-12 | 24.25 | 24.29 | 24.12 | 24.29 | +0.768% | 2,639 | -2.779% | |
| 2026-02-11 | 24.04 | 24.26 | 24.02 | 24.10 | -0.619% | 4,601 | -2.033% | |
| 2026-02-10 | 24.42 | 24.42 | 24.25 | 24.25 | -0.980% | 1,789 | -2.639% | |
| 2026-02-09 | 23.90 | 24.49 | 23.80 | 24.49 | +2.020% | 24,047 | -3.593% | |
| 2026-02-06 | 24.00 | 24.00 | 24.00 | 24.00 | +0.989% | 328 | -1.645% | |
| 2026-02-05 | 23.98 | 24.00 | 23.77 | 23.77 | -1.410% | 358 | -0.673% | |
| 2026-02-04 | 24.18 | 24.18 | 24.11 | 24.11 | -0.166% | 3,032 | -2.073% | |
| 2026-02-03 | 24.15 | 24.16 | 24.15 | 24.15 | +0.165% | 1,884 | -2.236% | |
| 2026-02-02 | 24.23 | 24.23 | 24.11 | 24.11 | -0.289% | 887 | -2.074% | |
| 2026-01-30 | 24.11 | 24.25 | 24.11 | 24.18 | +0.332% | 2,462 | -2.357% | |
| 2026-01-28 | 23.90 | 24.10 | 23.90 | 24.10 | +0.291% | 976 | -2.033% | |
| 2026-01-27 | 23.81 | 24.06 | 23.81 | 24.03 | -0.125% | 1,147 | -1.747% | |
| 2026-01-26 | 24.17 | 24.17 | 24.06 | 24.06 | -0.620% | 340 | -1.870% | |
| 2026-01-23 | 23.88 | 24.25 | 23.88 | 24.21 | +0.833% | 1,990 | -2.478% | |
| 2026-01-22 | 24.13 | 24.25 | 24.01 | 24.01 | -0.042% | 1,987 | -1.666% | |
| 2026-01-21 | 23.82 | 24.23 | 23.82 | 24.02 | -0.332% | 3,730 | -1.706% | |
| 2026-01-20 | 24.01 | 24.14 | 24.01 | 24.10 | -0.593% | 1,109 | -2.033% | |
| 2026-01-16 | 24.25 | 24.25 | 24.24 | 24.24 | +0.616% | 3,856 | -2.613% | |
| 2026-01-15 | 24.25 | 24.25 | 24.10 | 24.10 | -0.158% | 1,054 | -2.014% | |
| 2026-01-14 | 24.01 | 24.22 | 24.01 | 24.13 | +0.139% | 1,532 | -2.168% | |
| 2026-01-13 | 24.15 | 24.16 | 24.10 | 24.10 | -0.226% | 821 | -2.033% | |
| 2026-01-12 | 24.25 | 24.25 | 24.15 | 24.15 | -0.393% | 1,437 | -2.254% | |
| 2026-01-09 | 24.03 | 24.25 | 24.03 | 24.25 | +0.589% | 379 | -2.639% | |
| 2026-01-08 | 24.11 | 24.11 | 24.11 | 24.11 | +1.049% | 365 | -2.065% | |
| 2026-01-07 | 23.75 | 24.00 | 23.52 | 23.86 | +0.453% | 2,441 | -1.038% | |
| 2026-01-06 | 23.82 | 23.96 | 23.74 | 23.75 | -0.293% | 1,170 | -0.589% | |
| 2026-01-02 | 23.82 | 23.82 | 23.82 | 23.82 | -0.126% | 173 | -0.881% | |
| 2025-12-31 | 24.14 | 24.25 | 23.75 | 23.85 | -1.037% | 10,397 | -1.006% | |
| 2025-12-30 | 24.06 | 24.11 | 24.06 | 24.10 | -0.619% | 1,093 | -2.033% | |
| 2025-12-29 | 24.25 | 24.25 | 24.25 | 24.25 | +1.042% | 457 | -2.639% | |
| 2025-12-26 | 23.95 | 24.00 | 23.95 | 24.00 | -0.083% | 421 | -1.625% | |
| 2025-12-24 | 24.00 | 24.02 | 24.00 | 24.02 | -0.042% | 539 | -1.706% | |
| 2025-12-23 | 23.45 | 24.07 | 23.45 | 24.03 | +0.250% | 3,919 | -1.747% | |
| 2025-12-22 | 24.00 | 24.05 | 23.95 | 23.97 | -0.125% | 2,476 | -1.501% | |
| 2025-12-19 | 24.13 | 24.13 | 24.00 | 24.00 | -0.621% | 1,333 | -1.625% | |
| 2025-12-18 | 24.15 | 24.15 | 24.15 | 24.15 | +0.207% | 1,076 | -2.236% | |
| 2025-12-17 | 24.18 | 24.18 | 24.00 | 24.10 | -0.495% | 2,012 | -2.033% | |
| 2025-12-16 | 24.18 | 24.22 | 24.18 | 24.22 | +0.331% | 675 | -2.518% | |
| 2025-12-15 | 24.14 | 24.14 | 24.14 | 24.14 | +0.166% | 690 | -2.195% | |
| 2025-12-12 | 24.25 | 24.25 | 24.00 | 24.10 | +0.375% | 1,200 | -2.033% | |
| 2025-12-11 | 24.19 | 24.43 | 24.01 | 24.01 | -0.373% | 1,255 | -1.666% | |
| 2025-12-10 | 24.09 | 24.30 | 24.08 | 24.10 | 0.000% | 2,051 | -2.033% | |
| 2025-12-09 | 24.13 | 24.35 | 24.10 | 24.10 | 0.000% | 863 | -2.033% | |
| 2025-12-05 | 23.91 | 24.10 | 23.91 | 24.10 | 0.000% | 474 | -2.033% | |
| 2025-12-04 | 24.01 | 24.50 | 23.45 | 24.10 | -0.413% | 2,707 | -2.033% | |
| 2025-12-03 | 24.02 | 24.20 | 23.92 | 24.20 | +0.332% | 2,369 | -2.438% | |
| 2025-12-02 | 24.02 | 24.35 | 24.02 | 24.12 | -0.741% | 6,743 | -2.114% | |
| 2025-12-01 | 24.17 | 24.60 | 24.08 | 24.30 | -0.695% | 7,813 | -2.839% | Div $0.547 |
| 2025-11-28 | 24.47 | 24.47 | 24.47 | 24.47 | +0.390% | 153 | -3.514% | |
| 2025-11-26 | 24.50 | 24.50 | 24.05 | 24.38 | +0.506% | 3,281 | -3.138% | |
| 2025-11-25 | 24.24 | 24.29 | 23.87 | 24.25 | -0.686% | 24,382 | -2.648% | |
| 2025-11-21 | 24.41 | 24.45 | 24.41 | 24.42 | +0.616% | 3,611 | -3.317% | |
| 2025-11-20 | 24.27 | 24.27 | 24.27 | 24.27 | -0.326% | 160 | -2.721% | |
| 2025-11-19 | 24.36 | 24.36 | 24.25 | 24.35 | -0.409% | 1,460 | -3.039% | |
| 2025-11-18 | 24.04 | 24.45 | 24.04 | 24.45 | +0.452% | 8,688 | -3.435% | |
| 2025-11-17 | 24.25 | 24.43 | 24.23 | 24.34 | +0.454% | 2,677 | -2.999% | |
| 2025-11-14 | 24.24 | 24.24 | 24.14 | 24.23 | +0.540% | 1,432 | -2.558% | |
| 2025-11-13 | 24.07 | 24.21 | 24.07 | 24.10 | +0.416% | 2,237 | -2.032% | |
| 2025-11-12 | 24.10 | 24.29 | 24.00 | 24.00 | -0.580% | 1,495 | -1.625% | |
| 2025-11-11 | 24.13 | 24.14 | 24.07 | 24.14 | -0.001% | 793 | -2.195% | |
| 2025-11-10 | 24.25 | 24.25 | 24.11 | 24.14 | +0.584% | 776 | -2.196% | |
| 2025-11-07 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 314 | -1.625% | |
| 2025-11-06 | 24.14 | 24.14 | 24.00 | 24.00 | -0.601% | 1,810 | -1.625% | |
| 2025-11-05 | 24.05 | 24.17 | 23.99 | 24.14 | +0.312% | 3,308 | -2.215% | |
| 2025-11-04 | 24.06 | 24.07 | 24.06 | 24.07 | 0.000% | 532 | -1.911% | |
| 2025-11-03 | 24.18 | 24.18 | 24.02 | 24.07 | -0.373% | 2,642 | -1.911% | |
| 2025-10-31 | 24.16 | 24.16 | 24.16 | 24.16 | +0.541% | 280 | -2.276% | |
| 2025-10-30 | 24.05 | 24.15 | 24.03 | 24.03 | -0.743% | 1,452 | -1.747% | |
| 2025-10-29 | 24.21 | 24.21 | 24.21 | 24.21 | +0.041% | 137 | -2.478% | |
| 2025-10-28 | 24.20 | 24.20 | 24.20 | 24.20 | +0.207% | 707 | -2.438% | |
| 2025-10-27 | 24.14 | 24.36 | 24.06 | 24.15 | +0.625% | 1,888 | -2.236% | |
| 2025-10-24 | 24.00 | 24.00 | 24.00 | 24.00 | +0.418% | 429 | -1.625% | |
| 2025-10-23 | 24.01 | 24.36 | 23.90 | 23.90 | -0.829% | 3,521 | -1.213% | |
| 2025-10-22 | 24.09 | 24.10 | 24.07 | 24.10 | +0.416% | 1,269 | -2.032% | |
| 2025-10-20 | 24.07 | 24.38 | 24.00 | 24.00 | -0.083% | 2,896 | -1.625% | |
| 2025-10-17 | 24.02 | 24.02 | 24.02 | 24.02 | -0.476% | 217 | -1.706% | |
| 2025-10-16 | 24.25 | 24.25 | 24.14 | 24.14 | -0.474% | 554 | -2.175% | |
| 2025-10-15 | 24.22 | 24.25 | 24.21 | 24.25 | +0.916% | 3,495 | -2.639% | |
| 2025-10-14 | 24.03 | 24.03 | 24.03 | 24.03 | +0.052% | 368 | -1.747% | |
| 2025-10-13 | 23.98 | 24.02 | 23.98 | 24.02 | +0.282% | 526 | -1.697% | |
| 2025-10-10 | 24.01 | 24.01 | 23.95 | 23.95 | -0.626% | 2,195 | -1.419% | |
| 2025-10-09 | 24.18 | 24.19 | 24.10 | 24.10 | -0.369% | 1,045 | -2.036% | |
| 2025-10-08 | 24.19 | 24.19 | 24.19 | 24.19 | 0.000% | 112 | -2.397% | |
| 2025-10-07 | 24.24 | 24.26 | 24.19 | 24.19 | +1.002% | 1,142 | -2.397% | |
| 2025-10-06 | 24.10 | 24.15 | 23.82 | 23.95 | -1.074% | 5,310 | -1.420% | |
| 2025-10-03 | 24.17 | 24.21 | 24.17 | 24.21 | -0.741% | 1,121 | -2.478% | |
| 2025-10-02 | 23.95 | 24.39 | 23.95 | 24.39 | +1.670% | 1,871 | -3.200% | |
| 2025-10-01 | 23.94 | 24.00 | 23.90 | 23.99 | +0.042% | 3,594 | -1.584% | |
| 2025-09-30 | 23.73 | 24.00 | 23.73 | 23.98 | +0.167% | 6,797 | -1.543% | |
| 2025-09-29 | 24.05 | 24.10 | 23.73 | 23.94 | -0.639% | 3,236 | -1.378% | |
| 2025-09-26 | 24.09 | 24.09 | 24.09 | 24.09 | -0.520% | 286 | -2.008% | |
| 2025-09-24 | 24.22 | 24.22 | 24.22 | 24.22 | -0.697% | 409 | -2.518% | |
| 2025-09-23 | 24.39 | 24.39 | 24.39 | 24.39 | +0.913% | 297 | -3.198% | |
| 2025-09-22 | 24.17 | 24.17 | 24.17 | 24.17 | -0.127% | 425 | -2.314% | |
| 2025-09-19 | 24.10 | 24.28 | 24.09 | 24.20 | +0.415% | 643 | -2.438% | |
| 2025-09-18 | 24.13 | 24.13 | 24.10 | 24.10 | +0.417% | 581 | -2.033% | |
| 2025-09-17 | 23.85 | 24.00 | 23.85 | 24.00 | +0.104% | 393 | -1.625% | |
| 2025-09-16 | 23.98 | 23.98 | 23.98 | 23.98 | -0.104% | 436 | -1.522% | |
| 2025-09-15 | 23.96 | 24.00 | 23.90 | 24.00 | +0.629% | 1,296 | -1.625% | |
| 2025-09-12 | 23.48 | 23.91 | 23.48 | 23.85 | +1.489% | 1,191 | -1.006% | |
| 2025-09-11 | 23.50 | 23.50 | 23.50 | 23.50 | -0.991% | 1,036 | +0.469% | |
| 2025-09-10 | 23.50 | 23.75 | 23.50 | 23.74 | +0.148% | 1,394 | -0.527% | |
| 2025-09-09 | 24.05 | 24.30 | 23.03 | 23.70 | -3.147% | 5,649 | -0.379% | |
| 2025-09-08 | 23.75 | 24.50 | 23.49 | 24.47 | +2.612% | 7,086 | -3.514% | |
| 2025-09-05 | 24.07 | 24.07 | 23.85 | 23.85 | -0.867% | 593 | -0.994% | |
| 2025-09-04 | 23.65 | 24.06 | 23.65 | 24.06 | +4.590% | 2,259 | -1.853% | |
| 2025-09-03 | 23.00 | 23.00 | 23.00 | 23.00 | -4.126% | 504 | +2.652% | |
| 2025-08-29 | 23.80 | 24.00 | 22.90 | 23.99 | -0.786% | 8,477 | -1.584% | Div $0.547 |
| 2025-08-28 | 24.32 | 24.32 | 23.91 | 24.18 | +3.069% | 2,801 | -2.357% | |
| 2025-08-27 | 23.46 | 23.46 | 23.46 | 23.46 | -0.000% | 367 | +0.640% | |
| 2025-08-26 | 24.01 | 24.35 | 23.46 | 23.46 | -3.397% | 2,410 | +0.639% | |
| 2025-08-25 | 24.00 | 24.35 | 23.98 | 24.29 | +1.824% | 1,881 | -2.779% | |
| 2025-08-22 | 23.70 | 23.85 | 23.50 | 23.85 | -0.625% | 6,573 | -1.006% | |
| 2025-08-21 | 24.02 | 24.02 | 23.65 | 24.00 | -0.227% | 4,293 | -1.625% | |
| 2025-08-20 | 23.98 | 24.35 | 23.96 | 24.05 | -0.064% | 1,948 | -1.847% | |
| 2025-08-19 | 23.71 | 24.07 | 23.71 | 24.07 | +0.459% | 1,089 | -1.911% | |
| 2025-08-18 | 23.97 | 23.97 | 23.60 | 23.96 | -0.083% | 644 | -1.460% | |
| 2025-08-15 | 23.49 | 23.98 | 23.49 | 23.98 | 0.000% | 2,054 | -1.543% | |
| 2025-08-14 | 24.05 | 24.05 | 23.63 | 23.98 | -0.083% | 626 | -1.543% | |
| 2025-08-13 | 23.01 | 24.00 | 23.00 | 24.00 | +0.094% | 1,184 | -1.625% | |
| 2025-08-12 | 24.01 | 24.01 | 23.80 | 23.98 | -0.094% | 1,325 | -1.532% | |
| 2025-08-11 | 23.44 | 24.00 | 23.39 | 24.00 | +2.389% | 12,577 | -1.625% | |
| 2025-08-08 | 23.43 | 23.60 | 22.91 | 23.44 | +0.278% | 4,275 | +0.726% | |
| 2025-08-07 | 23.26 | 23.38 | 23.26 | 23.38 | +1.626% | 661 | +1.006% | |
| 2025-08-06 | 23.39 | 23.40 | 23.00 | 23.00 | -1.410% | 2,746 | +2.648% | |
| 2025-08-05 | 23.61 | 23.61 | 23.33 | 23.33 | -1.186% | 3,089 | +1.201% | |
| 2025-08-04 | 23.65 | 23.81 | 23.00 | 23.61 | +0.805% | 2,009 | +0.000% | |
| 2025-08-01 | 23.42 | 23.42 | 23.42 | 23.42 | -0.334% | 264 | +0.805% | |
| 2025-07-31 | 23.03 | 23.96 | 23.03 | 23.50 | +1.011% | 3,706 | +0.469% | |
| 2025-07-30 | 23.20 | 23.26 | 23.20 | 23.26 | -1.001% | 486 | +1.484% | |
| 2025-07-29 | 23.40 | 23.68 | 23.40 | 23.50 | +2.174% | 1,108 | +0.469% | |
| 2025-07-28 | 23.00 | 23.04 | 22.57 | 23.00 | -2.128% | 1,549 | +2.653% | |
| 2025-07-25 | 22.91 | 23.50 | 22.91 | 23.50 | 0.000% | 3,219 | +0.469% | |
| 2025-07-24 | 22.84 | 23.50 | 22.68 | 23.50 | +2.845% | 12,242 | +0.469% | |
| 2025-07-23 | 22.85 | 22.85 | 22.85 | 22.85 | +0.219% | 501 | +3.326% | |
| 2025-07-21 | 22.73 | 22.80 | 22.73 | 22.80 | -0.219% | 1,874 | +3.553% | |
| 2025-07-18 | 22.60 | 22.85 | 22.50 | 22.85 | +0.883% | 13,659 | +3.326% | |
| 2025-07-17 | 22.70 | 22.70 | 22.65 | 22.65 | -0.220% | 12,284 | +4.239% | |
| 2025-07-16 | 22.45 | 22.70 | 22.45 | 22.70 | -0.220% | 1,546 | +4.009% | |
| 2025-07-15 | 22.90 | 22.90 | 22.65 | 22.75 | -1.087% | 4,583 | +3.781% | |
| 2025-07-14 | 22.25 | 23.00 | 22.25 | 23.00 | +1.545% | 6,943 | +2.653% | |
| 2025-07-11 | 22.41 | 22.65 | 22.40 | 22.65 | +0.667% | 3,925 | +4.239% | |
| 2025-07-10 | 22.45 | 22.50 | 22.05 | 22.50 | +0.446% | 9,585 | +4.934% | |
| 2025-07-09 | 22.50 | 22.50 | 21.70 | 22.40 | -0.444% | 8,268 | +5.402% | |
| 2025-07-08 | 22.55 | 22.55 | 22.46 | 22.50 | -1.272% | 987 | +4.934% | |
| 2025-07-07 | 22.20 | 22.79 | 22.20 | 22.79 | +0.885% | 1,403 | +3.599% | |
| 2025-07-03 | 22.59 | 22.59 | 22.59 | 22.59 | +1.029% | 187 | +4.516% | |
| 2025-07-02 | 22.93 | 22.93 | 22.36 | 22.36 | +0.045% | 468 | +5.591% | |
| 2025-07-01 | 22.41 | 22.56 | 22.17 | 22.35 | -1.542% | 3,121 | +5.638% | |
| 2025-06-30 | 22.80 | 22.80 | 22.30 | 22.70 | +2.483% | 1,476 | +4.009% | |
| 2025-06-27 | 22.27 | 23.20 | 22.11 | 22.15 | -3.654% | 2,188 | +6.592% | |
| 2025-06-25 | 23.18 | 23.18 | 22.80 | 22.99 | +0.833% | 1,729 | +2.697% | |
| 2025-06-24 | 22.75 | 22.99 | 22.75 | 22.80 | +0.773% | 1,997 | +3.553% | |
| 2025-06-23 | 23.01 | 23.80 | 22.01 | 22.63 | -5.069% | 4,686 | +4.354% | |
| 2025-06-20 | 23.83 | 23.83 | 23.83 | 23.83 | +2.729% | 250 | -0.936% | |
| 2025-06-18 | 23.20 | 23.20 | 23.20 | 23.20 | -0.429% | 215 | +1.768% | |
| 2025-06-17 | 22.40 | 24.35 | 22.40 | 23.30 | +1.304% | 10,187 | +1.331% | |
| 2025-06-16 | 23.03 | 23.85 | 23.00 | 23.00 | +0.481% | 1,938 | +2.653% | |
| 2025-06-13 | 22.65 | 23.23 | 22.57 | 22.89 | +0.351% | 2,158 | +3.146% | |
| 2025-06-12 | 22.74 | 22.81 | 22.65 | 22.81 | -0.219% | 714 | +3.508% | |
| 2025-06-11 | 22.80 | 23.70 | 22.67 | 22.86 | +0.705% | 4,553 | +3.281% | |
| 2025-06-10 | 22.05 | 23.27 | 22.00 | 22.70 | +3.182% | 5,473 | +4.009% | |
| 2025-06-09 | 24.75 | 24.75 | 21.60 | 22.00 | -3.930% | 3,288 | +7.319% | |
| 2025-06-06 | 22.90 | 22.90 | 22.90 | 22.90 | -0.348% | 343 | +3.101% | |
| 2025-06-05 | 22.72 | 23.06 | 22.72 | 22.98 | +0.905% | 784 | +2.742% | |
| 2025-06-04 | 22.54 | 23.01 | 22.54 | 22.77 | +0.978% | 585 | +3.671% | |
| 2025-06-03 | 22.10 | 22.60 | 21.50 | 22.55 | -1.900% | 1,658 | +4.685% | |
| 2025-05-30 | 22.99 | 22.99 | 22.99 | 22.99 | -0.776% | 1,562 | +2.697% | Div $0.547 |
| 2025-05-29 | 23.20 | 24.37 | 22.95 | 23.17 | -0.129% | 2,510 | +1.899% | |
| 2025-05-28 | 23.15 | 23.20 | 23.15 | 23.20 | +0.086% | 830 | +1.768% | |
| 2025-05-27 | 23.00 | 23.18 | 22.99 | 23.18 | -0.430% | 1,089 | +1.855% | |
| 2025-05-23 | 23.50 | 23.50 | 22.00 | 23.28 | -1.979% | 7,409 | +1.418% | |
| 2025-05-22 | 23.60 | 24.27 | 23.20 | 23.75 | +0.296% | 2,257 | -0.589% | |
| 2025-05-21 | 24.10 | 24.10 | 23.50 | 23.68 | -0.295% | 1,592 | -0.295% | |
| 2025-05-20 | 23.99 | 24.14 | 23.75 | 23.75 | +0.126% | 2,227 | -0.589% | |
| 2025-05-19 | 24.09 | 24.09 | 23.27 | 23.72 | -1.249% | 3,336 | -0.463% | |
| 2025-05-16 | 23.50 | 24.02 | 23.29 | 24.02 | +4.435% | 6,117 | -1.706% | |
| 2025-05-15 | 22.26 | 23.12 | 22.26 | 23.00 | +2.222% | 5,646 | +2.653% | |
| 2025-05-14 | 22.25 | 22.50 | 22.00 | 22.50 | +0.876% | 1,047 | +4.934% | |
| 2025-05-13 | 22.57 | 22.57 | 22.30 | 22.30 | -1.088% | 347 | +5.853% | |
| 2025-05-12 | 23.11 | 23.11 | 22.55 | 22.55 | +0.222% | 317 | +4.701% | |
| 2025-05-09 | 22.58 | 22.58 | 22.50 | 22.50 | -0.442% | 722 | +4.934% | |
| 2025-05-08 | 22.06 | 23.12 | 22.06 | 22.60 | -1.355% | 2,344 | +4.469% | |
| 2025-05-07 | 22.93 | 22.93 | 22.90 | 22.91 | +0.484% | 1,719 | +3.054% | |
| 2025-05-06 | 21.82 | 22.84 | 21.82 | 22.80 | +4.828% | 7,821 | +3.553% | |
| 2025-05-05 | 22.65 | 22.65 | 21.70 | 21.75 | -3.829% | 3,289 | +8.552% | |
| 2025-05-02 | 22.70 | 22.70 | 22.62 | 22.62 | +0.470% | 314 | +4.396% | |
| 2025-05-01 | 22.40 | 22.65 | 22.40 | 22.51 | +0.044% | 5,163 | +4.887% | |
| 2025-04-30 | 22.25 | 22.50 | 22.25 | 22.50 | +1.306% | 522 | +4.934% | |
| 2025-04-29 | 22.46 | 22.49 | 22.21 | 22.21 | +1.185% | 549 | +6.304% | |
| 2025-04-28 | 21.44 | 22.09 | 21.40 | 21.95 | -0.911% | 1,763 | +7.563% | |
| 2025-04-24 | 22.00 | 22.44 | 21.94 | 22.15 | +1.613% | 4,082 | +6.584% | |
| 2025-04-23 | 21.10 | 21.81 | 21.07 | 21.80 | +0.415% | 1,342 | +8.303% | |
| 2025-04-22 | 21.70 | 21.71 | 21.70 | 21.71 | +1.212% | 1,257 | +8.752% | |
| 2025-04-21 | 21.50 | 21.50 | 21.23 | 21.45 | -1.380% | 2,539 | +10.070% | |
| 2025-04-17 | 22.00 | 22.00 | 21.75 | 21.75 | +0.648% | 1,337 | +8.552% | |
| 2025-04-16 | 21.74 | 21.88 | 21.50 | 21.61 | -1.497% | 2,563 | +9.255% | |
| 2025-04-15 | 21.66 | 21.94 | 21.66 | 21.94 | +0.289% | 2,249 | +7.620% | |
| 2025-04-14 | 21.45 | 22.00 | 21.45 | 21.88 | +1.133% | 7,801 | +7.931% | |
| 2025-04-11 | 21.20 | 21.82 | 21.20 | 21.63 | +2.028% | 9,225 | +9.154% | |
| 2025-04-10 | 20.50 | 21.49 | 20.50 | 21.20 | -0.235% | 16,723 | +11.368% | |
| 2025-04-09 | 21.10 | 21.28 | 21.10 | 21.25 | -1.163% | 1,114 | +11.106% | |
| 2025-04-08 | 22.16 | 22.43 | 21.50 | 21.50 | -1.127% | 6,466 | +9.814% | |
| 2025-04-07 | 20.52 | 21.88 | 20.50 | 21.75 | +2.571% | 5,667 | +8.577% | |
| 2025-04-04 | 22.13 | 22.13 | 21.00 | 21.20 | -6.491% | 2,765 | +11.368% | |
| 2025-04-03 | 22.10 | 22.67 | 22.02 | 22.67 | +2.586% | 966 | +4.140% | |
| 2025-04-02 | 21.82 | 22.10 | 21.82 | 22.10 | +1.144% | 808 | +6.833% | |
| 2025-04-01 | 22.15 | 22.17 | 21.85 | 21.85 | -0.716% | 1,288 | +8.055% | |
| 2025-03-31 | 21.80 | 22.71 | 21.80 | 22.01 | +0.034% | 3,861 | +7.282% | |
| 2025-03-28 | 21.89 | 22.25 | 21.64 | 22.00 | -1.215% | 1,965 | +7.319% | |
| 2025-03-27 | 21.57 | 22.27 | 21.57 | 22.27 | +3.105% | 1,326 | +6.014% | |
| 2025-03-26 | 22.00 | 22.05 | 21.59 | 21.60 | -1.818% | 4,907 | +9.306% | |
| 2025-03-25 | 21.98 | 22.15 | 21.90 | 22.00 | 0.000% | 2,570 | +7.319% |