PROV
Provident Financial Hldgs
stockNASDAQ
Market OpenNov 13, 2026 1:00:49 PM EST
18.27USD+0.164%(+0.03)1,570
PROV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 18.27 | 18.27 | 18.27 | 18.27 | +0.164% | 1,570 | 0.000% | |
| 2026-11-12 | 18.23 | 18.27 | 18.15 | 18.24 | -0.437% | 9,592 | +0.164% | Div $0.140 |
| 2026-11-11 | 18.13 | 18.32 | 18.02 | 18.32 | +1.104% | 11,449 | -0.273% | |
| 2026-11-10 | 18.27 | 18.27 | 18.09 | 18.12 | -0.303% | 8,124 | +0.828% | |
| 2026-11-09 | 18.24 | 18.42 | 18.12 | 18.18 | -0.137% | 30,859 | +0.523% | |
| 2026-11-06 | 18.20 | 18.25 | 18.00 | 18.20 | +0.055% | 32,784 | +0.385% | |
| 2026-11-05 | 18.20 | 18.30 | 18.07 | 18.19 | -0.055% | 23,297 | +0.440% | |
| 2026-11-04 | 18.22 | 18.99 | 18.20 | 18.20 | +0.055% | 34,558 | +0.385% | |
| 2026-11-03 | 18.20 | 18.20 | 18.13 | 18.19 | +0.110% | 14,690 | +0.440% | |
| 2026-11-02 | 18.15 | 18.20 | 18.10 | 18.17 | 0.000% | 20,708 | +0.550% | |
| 2026-10-30 | 18.20 | 18.20 | 18.11 | 18.17 | -0.165% | 8,192 | +0.550% | |
| 2026-10-29 | 18.20 | 18.21 | 18.16 | 18.20 | 0.000% | 7,623 | +0.385% | |
| 2026-10-28 | 18.20 | 18.20 | 18.15 | 18.20 | 0.000% | 23,081 | +0.385% | |
| 2026-10-27 | 18.20 | 18.20 | 18.00 | 18.20 | +0.220% | 12,767 | +0.385% | |
| 2026-10-26 | 18.20 | 18.20 | 18.16 | 18.16 | -0.220% | 13,996 | +0.606% | |
| 2026-10-23 | 18.20 | 18.20 | 18.15 | 18.20 | +0.055% | 7,290 | +0.385% | |
| 2026-10-22 | 18.25 | 18.25 | 18.15 | 18.19 | -0.055% | 22,707 | +0.440% | |
| 2026-10-21 | 18.19 | 18.20 | 18.11 | 18.20 | +0.331% | 6,400 | +0.385% | |
| 2026-10-20 | 18.19 | 18.20 | 18.13 | 18.14 | +0.138% | 21,950 | +0.717% | |
| 2026-10-19 | 18.21 | 18.23 | 18.10 | 18.11 | -0.193% | 7,191 | +0.856% | |
| 2026-10-16 | 18.20 | 18.26 | 18.05 | 18.15 | +0.221% | 7,831 | +0.661% | |
| 2026-10-15 | 18.15 | 18.20 | 18.10 | 18.11 | -0.220% | 9,099 | +0.883% | |
| 2026-10-14 | 18.10 | 18.18 | 18.09 | 18.15 | +0.276% | 30,485 | +0.661% | |
| 2026-10-13 | 18.20 | 18.20 | 18.10 | 18.10 | -0.275% | 7,742 | +0.939% | |
| 2026-10-12 | 18.37 | 18.37 | 18.08 | 18.15 | -0.602% | 16,029 | +0.661% | |
| 2026-10-09 | 18.50 | 18.50 | 18.25 | 18.26 | -1.190% | 9,937 | +0.055% | |
| 2026-10-08 | 18.40 | 18.50 | 18.15 | 18.48 | +0.901% | 21,233 | -1.136% | |
| 2026-10-07 | 18.40 | 18.40 | 18.15 | 18.32 | -0.245% | 12,768 | -0.246% | |
| 2026-10-06 | 18.30 | 18.79 | 18.30 | 18.36 | +0.713% | 31,952 | -0.490% | |
| 2026-10-05 | 18.40 | 18.49 | 18.20 | 18.23 | -0.437% | 11,856 | +0.219% | |
| 2026-10-02 | 18.31 | 18.50 | 18.31 | 18.31 | +0.329% | 12,725 | -0.218% | |
| 2026-10-01 | 18.07 | 18.40 | 18.07 | 18.25 | +1.276% | 18,485 | +0.110% | |
| 2026-09-30 | 18.37 | 18.45 | 18.02 | 18.02 | -1.557% | 4,558 | +1.387% | |
| 2026-09-29 | 18.32 | 18.36 | 18.16 | 18.30 | +0.192% | 6,227 | -0.191% | |
| 2026-09-28 | 18.49 | 18.49 | 18.27 | 18.27 | -0.814% | 8,920 | 0.000% | |
| 2026-09-25 | 18.49 | 18.51 | 18.41 | 18.42 | +0.272% | 16,128 | -0.814% | |
| 2026-09-24 | 18.44 | 18.55 | 18.21 | 18.37 | +0.054% | 21,086 | -0.544% | |
| 2026-09-23 | 18.67 | 18.75 | 18.35 | 18.36 | -1.131% | 11,885 | -0.490% | |
| 2026-09-22 | 18.69 | 18.74 | 18.52 | 18.57 | -0.269% | 6,004 | -1.616% | |
| 2026-09-21 | 18.69 | 18.75 | 18.38 | 18.62 | +0.054% | 17,252 | -1.880% | |
| 2026-09-18 | 18.65 | 18.65 | 18.60 | 18.61 | 0.000% | 13,442 | -1.827% | |
| 2026-09-17 | 18.95 | 18.95 | 18.50 | 18.61 | +0.595% | 17,983 | -1.827% | |
| 2026-09-16 | 18.68 | 18.74 | 18.47 | 18.50 | -0.644% | 23,472 | -1.243% | |
| 2026-09-15 | 18.75 | 18.75 | 18.62 | 18.62 | -0.348% | 7,673 | -1.880% | |
| 2026-09-14 | 18.75 | 18.75 | 18.61 | 18.68 | +0.295% | 20,209 | -2.221% | |
| 2026-09-11 | 18.75 | 18.80 | 18.62 | 18.63 | -0.428% | 16,781 | -1.932% | |
| 2026-09-10 | 18.68 | 18.75 | 18.66 | 18.71 | +0.107% | 25,099 | -2.352% | |
| 2026-09-09 | 18.66 | 18.87 | 18.56 | 18.69 | +0.214% | 24,041 | -2.247% | |
| 2026-09-08 | 18.79 | 18.80 | 18.65 | 18.65 | -0.267% | 22,988 | -2.038% | |
| 2026-09-04 | 18.63 | 18.99 | 18.62 | 18.70 | +0.917% | 30,560 | -2.299% | |
| 2026-09-03 | 18.40 | 18.61 | 18.35 | 18.53 | +1.091% | 45,836 | -1.403% | |
| 2026-09-02 | 18.31 | 18.50 | 18.07 | 18.33 | +0.109% | 21,733 | -0.327% | |
| 2026-09-01 | 18.34 | 18.35 | 18.09 | 18.31 | 0.000% | 11,739 | -0.218% | |
| 2026-08-31 | 18.35 | 18.74 | 18.30 | 18.31 | -0.218% | 14,828 | -0.218% | |
| 2026-08-28 | 18.39 | 18.39 | 18.25 | 18.35 | +0.164% | 17,337 | -0.436% | |
| 2026-08-27 | 18.41 | 18.54 | 18.22 | 18.32 | -0.109% | 9,518 | -0.273% | |
| 2026-08-26 | 18.35 | 18.35 | 18.31 | 18.34 | +0.191% | 10,517 | -0.382% | |
| 2026-08-25 | 18.35 | 18.50 | 18.25 | 18.30 | +0.246% | 14,248 | -0.191% | |
| 2026-08-24 | 18.14 | 18.48 | 18.10 | 18.26 | +1.557% | 34,026 | +0.055% | |
| 2026-08-21 | 18.01 | 18.12 | 17.89 | 17.98 | +0.447% | 6,600 | +1.613% | |
| 2026-08-20 | 17.98 | 18.22 | 17.88 | 17.90 | +0.168% | 13,069 | +2.067% | |
| 2026-08-19 | 18.03 | 18.10 | 17.87 | 17.87 | -0.223% | 7,737 | +2.238% | |
| 2026-08-18 | 18.03 | 18.10 | 17.91 | 17.91 | -0.223% | 8,388 | +2.010% | |
| 2026-08-17 | 18.00 | 18.10 | 17.90 | 17.95 | -0.167% | 46,326 | +1.783% | |
| 2026-08-14 | 18.02 | 18.13 | 17.90 | 17.98 | -0.167% | 6,423 | +1.613% | |
| 2026-08-13 | 18.05 | 18.17 | 17.80 | 18.01 | -0.055% | 17,023 | +1.444% | Div $0.140 |
| 2026-08-12 | 18.03 | 18.10 | 17.95 | 18.02 | +0.390% | 9,601 | +1.387% | |
| 2026-08-11 | 18.18 | 18.47 | 17.79 | 17.95 | -0.609% | 6,192 | +1.783% | |
| 2026-08-10 | 18.02 | 18.42 | 18.02 | 18.06 | +0.753% | 5,787 | +1.163% | |
| 2026-08-07 | 18.20 | 18.20 | 17.50 | 17.93 | -0.748% | 14,848 | +1.925% | |
| 2026-08-06 | 18.17 | 18.35 | 18.00 | 18.06 | +0.166% | 8,982 | +1.163% | |
| 2026-08-05 | 18.05 | 18.34 | 17.91 | 18.03 | +0.502% | 11,467 | +1.331% | |
| 2026-08-04 | 18.14 | 18.19 | 17.90 | 17.94 | +0.223% | 15,990 | +1.839% | |
| 2026-08-03 | 17.91 | 18.18 | 17.90 | 17.90 | +0.788% | 7,974 | +2.067% | |
| 2026-07-31 | 17.86 | 17.94 | 17.75 | 17.76 | 0.000% | 4,648 | +2.872% | |
| 2026-07-30 | 17.87 | 17.95 | 17.73 | 17.76 | -0.112% | 8,306 | +2.872% | |
| 2026-07-29 | 17.75 | 17.95 | 17.75 | 17.78 | +1.023% | 5,725 | +2.756% | |
| 2026-07-28 | 17.48 | 18.00 | 17.40 | 17.60 | +1.970% | 15,106 | +3.807% | |
| 2026-07-27 | 17.37 | 17.40 | 17.26 | 17.26 | +0.232% | 6,774 | +5.852% | |
| 2026-07-24 | 17.25 | 17.30 | 17.21 | 17.22 | +0.058% | 4,907 | +6.098% | |
| 2026-07-23 | 17.20 | 17.35 | 17.10 | 17.21 | 0.000% | 3,804 | +6.159% | |
| 2026-07-22 | 17.23 | 17.28 | 17.05 | 17.21 | +0.584% | 3,683 | +6.159% | |
| 2026-07-21 | 17.10 | 17.30 | 17.10 | 17.11 | +0.706% | 2,894 | +6.780% | |
| 2026-07-20 | 17.25 | 17.25 | 16.99 | 16.99 | -1.278% | 3,599 | +7.534% | |
| 2026-07-17 | 17.30 | 17.30 | 17.21 | 17.21 | +0.058% | 1,563 | +6.159% | |
| 2026-07-16 | 17.20 | 17.34 | 17.16 | 17.20 | +0.262% | 3,199 | +6.221% | |
| 2026-07-15 | 17.27 | 17.32 | 17.09 | 17.16 | -0.146% | 8,028 | +6.500% | |
| 2026-07-14 | 17.20 | 17.38 | 17.16 | 17.18 | +0.350% | 5,267 | +6.345% | |
| 2026-07-13 | 17.30 | 17.34 | 17.12 | 17.12 | -0.754% | 6,838 | +6.717% | |
| 2026-07-10 | 17.30 | 17.30 | 17.25 | 17.25 | +0.232% | 1,897 | +5.913% | |
| 2026-07-09 | 17.20 | 17.25 | 17.20 | 17.21 | +0.175% | 7,211 | +6.159% | |
| 2026-07-08 | 17.10 | 17.19 | 17.05 | 17.18 | +0.409% | 2,082 | +6.345% | |
| 2026-07-07 | 17.23 | 17.24 | 17.10 | 17.11 | 0.000% | 2,996 | +6.780% | |
| 2026-07-06 | 17.27 | 17.38 | 17.11 | 17.11 | -0.581% | 4,272 | +6.780% | |
| 2026-07-02 | 17.39 | 17.39 | 17.20 | 17.21 | -0.116% | 2,151 | +6.159% | |
| 2026-07-01 | 17.27 | 17.27 | 17.21 | 17.23 | +0.174% | 3,465 | +6.036% | |
| 2026-06-30 | 17.25 | 17.32 | 17.20 | 17.20 | -0.058% | 4,680 | +6.221% | |
| 2026-06-29 | 17.29 | 17.29 | 17.15 | 17.21 | +0.058% | 4,577 | +6.159% | |
| 2026-06-26 | 17.25 | 17.25 | 17.17 | 17.20 | +0.175% | 12,741 | +6.221% | |
| 2026-06-25 | 17.24 | 17.25 | 17.12 | 17.17 | +0.292% | 2,697 | +6.407% | |
| 2026-06-24 | 17.21 | 17.21 | 17.10 | 17.12 | +0.058% | 3,182 | +6.717% | |
| 2026-06-23 | 17.00 | 17.11 | 16.91 | 17.11 | +1.123% | 3,971 | +6.780% | |
| 2026-06-22 | 17.00 | 17.17 | 16.84 | 16.92 | +0.475% | 4,444 | +7.979% | |
| 2026-06-18 | 17.09 | 17.25 | 16.84 | 16.84 | -1.463% | 10,989 | +8.492% | |
| 2026-06-17 | 17.12 | 17.15 | 17.05 | 17.09 | +0.411% | 4,762 | +6.905% | |
| 2026-06-16 | 17.15 | 17.15 | 17.02 | 17.02 | +0.059% | 4,061 | +7.344% | |
| 2026-06-15 | 17.24 | 17.34 | 17.01 | 17.01 | -0.584% | 7,684 | +7.407% | |
| 2026-06-12 | 17.10 | 17.23 | 17.10 | 17.11 | +0.825% | 5,423 | +6.780% | |
| 2026-06-11 | 17.24 | 17.24 | 16.93 | 16.97 | -0.528% | 6,403 | +7.661% | |
| 2026-06-10 | 17.20 | 17.20 | 16.99 | 17.06 | 0.000% | 9,786 | +7.093% | |
| 2026-06-09 | 16.90 | 17.36 | 16.90 | 17.06 | +1.608% | 8,445 | +7.093% | |
| 2026-06-08 | 16.99 | 17.21 | 16.78 | 16.79 | -0.768% | 12,312 | +8.815% | |
| 2026-06-05 | 16.44 | 17.15 | 16.44 | 16.92 | 0.000% | 12,891 | +7.979% | |
| 2026-06-04 | 17.00 | 17.22 | 16.92 | 16.92 | +0.118% | 12,686 | +7.979% | |
| 2026-06-03 | 17.00 | 17.00 | 16.86 | 16.90 | -0.059% | 6,244 | +8.107% | |
| 2026-06-02 | 17.00 | 17.25 | 16.90 | 16.91 | -0.236% | 12,198 | +8.043% | |
| 2026-06-01 | 17.07 | 17.07 | 16.86 | 16.95 | 0.000% | 9,990 | +7.788% | |
| 2026-05-29 | 17.15 | 17.25 | 16.86 | 16.95 | -0.935% | 11,522 | +7.788% | |
| 2026-05-28 | 17.31 | 17.31 | 17.11 | 17.11 | -0.812% | 8,273 | +6.780% | |
| 2026-05-27 | 17.25 | 17.25 | 17.19 | 17.25 | +0.291% | 1,304 | +5.913% | |
| 2026-05-26 | 17.32 | 17.39 | 17.20 | 17.20 | -0.174% | 6,440 | +6.221% | |
| 2026-05-22 | 17.32 | 17.35 | 17.22 | 17.23 | +0.058% | 4,120 | +6.036% | |
| 2026-05-21 | 17.15 | 17.28 | 17.11 | 17.22 | +0.643% | 7,902 | +6.098% | |
| 2026-05-20 | 17.12 | 17.37 | 17.01 | 17.11 | +0.647% | 8,422 | +6.780% | |
| 2026-05-19 | 17.01 | 17.10 | 17.00 | 17.00 | +0.177% | 2,370 | +7.471% | |
| 2026-05-18 | 17.10 | 17.15 | 16.97 | 16.97 | -0.235% | 4,106 | +7.661% | |
| 2026-05-15 | 16.91 | 17.12 | 16.91 | 17.01 | +0.059% | 3,300 | +7.407% | |
| 2026-05-14 | 17.09 | 17.15 | 16.99 | 17.00 | 0.000% | 9,375 | +7.471% | Div $0.140 |
| 2026-05-13 | 17.06 | 17.10 | 16.96 | 17.00 | 0.000% | 15,115 | +7.471% | |
| 2026-05-12 | 16.95 | 17.05 | 16.95 | 17.00 | +0.295% | 1,988 | +7.471% | |
| 2026-05-11 | 17.13 | 17.24 | 16.88 | 16.95 | -1.051% | 11,079 | +7.788% | |
| 2026-05-08 | 17.15 | 17.30 | 17.10 | 17.13 | -0.175% | 13,819 | +6.655% | |
| 2026-05-07 | 17.20 | 17.20 | 17.15 | 17.16 | +0.292% | 2,878 | +6.469% | |
| 2026-05-06 | 17.05 | 17.34 | 17.05 | 17.11 | +0.470% | 7,931 | +6.780% | |
| 2026-05-05 | 17.03 | 17.33 | 17.03 | 17.03 | -0.409% | 7,354 | +7.281% | |
| 2026-05-04 | 17.25 | 17.25 | 17.10 | 17.10 | -0.292% | 2,900 | +6.842% | |
| 2026-05-01 | 17.15 | 17.25 | 17.05 | 17.15 | -0.058% | 2,836 | +6.531% | |
| 2026-04-30 | 17.12 | 17.39 | 17.12 | 17.16 | -0.233% | 12,561 | +6.469% | |
| 2026-04-29 | 17.25 | 17.25 | 16.95 | 17.20 | +0.350% | 5,038 | +6.221% | |
| 2026-04-28 | 17.42 | 17.42 | 17.14 | 17.14 | +0.764% | 6,842 | +6.593% | |
| 2026-04-27 | 17.14 | 17.25 | 17.01 | 17.01 | 0.000% | 6,320 | +7.407% | |
| 2026-04-24 | 17.27 | 17.27 | 17.01 | 17.01 | -0.235% | 13,186 | +7.407% | |
| 2026-04-23 | 17.10 | 17.15 | 17.05 | 17.05 | +0.117% | 2,868 | +7.155% | |
| 2026-04-22 | 17.14 | 17.27 | 17.00 | 17.03 | +0.059% | 5,811 | +7.281% | |
| 2026-04-21 | 17.18 | 17.21 | 16.90 | 17.02 | -0.176% | 7,787 | +7.344% | |
| 2026-04-20 | 17.24 | 17.34 | 17.05 | 17.05 | +0.059% | 10,674 | +7.155% | |
| 2026-04-17 | 17.29 | 17.34 | 17.04 | 17.04 | -0.757% | 7,818 | +7.218% | |
| 2026-04-16 | 17.24 | 17.24 | 17.15 | 17.17 | 0.000% | 4,806 | +6.407% | |
| 2026-04-15 | 17.24 | 17.24 | 17.15 | 17.17 | 0.000% | 3,206 | +6.407% | |
| 2026-04-14 | 17.23 | 17.23 | 17.16 | 17.17 | +0.117% | 14,702 | +6.407% | |
| 2026-04-13 | 17.24 | 17.24 | 16.86 | 17.15 | +0.117% | 9,873 | +6.531% | |
| 2026-04-10 | 17.24 | 17.24 | 17.04 | 17.13 | -0.175% | 11,631 | +6.655% | |
| 2026-04-09 | 17.03 | 17.20 | 16.97 | 17.16 | +1.239% | 11,743 | +6.469% | |
| 2026-04-08 | 16.96 | 17.18 | 16.91 | 16.95 | +2.541% | 16,453 | +7.788% | |
| 2026-04-07 | 16.57 | 16.69 | 16.46 | 16.53 | +0.243% | 24,852 | +10.526% | |
| 2026-04-06 | 16.26 | 16.73 | 16.25 | 16.49 | +1.415% | 11,588 | +10.794% | |
| 2026-04-02 | 16.24 | 16.30 | 16.17 | 16.26 | +0.062% | 7,698 | +12.362% | |
| 2026-04-01 | 16.25 | 16.36 | 16.16 | 16.25 | +0.806% | 21,812 | +12.431% | |
| 2026-03-31 | 16.20 | 16.30 | 16.11 | 16.12 | +0.436% | 15,657 | +13.337% | |
| 2026-03-30 | 16.14 | 16.20 | 15.81 | 16.05 | +0.250% | 14,232 | +13.832% | |
| 2026-03-27 | 16.03 | 16.20 | 15.95 | 16.01 | -0.435% | 18,679 | +14.116% | |
| 2026-03-26 | 16.01 | 16.20 | 16.00 | 16.08 | -0.403% | 9,460 | +13.619% | |
| 2026-03-25 | 16.19 | 16.25 | 16.14 | 16.14 | +0.280% | 14,271 | +13.162% | |
| 2026-03-24 | 16.16 | 16.28 | 16.00 | 16.10 | -0.679% | 9,501 | +13.478% | |
| 2026-03-23 | 16.20 | 16.26 | 16.07 | 16.21 | +1.123% | 7,418 | +12.708% | |
| 2026-03-20 | 16.23 | 16.25 | 16.00 | 16.03 | -0.435% | 12,068 | +13.974% | |
| 2026-03-19 | 16.10 | 16.23 | 15.90 | 16.10 | +1.067% | 4,285 | +13.478% | |
| 2026-03-18 | 16.08 | 16.15 | 15.93 | 15.93 | -0.562% | 2,099 | +14.689% | |
| 2026-03-17 | 16.13 | 16.36 | 16.02 | 16.02 | -0.559% | 8,320 | +14.045% | |
| 2026-03-16 | 16.07 | 16.29 | 16.05 | 16.11 | +0.374% | 3,173 | +13.408% | |
| 2026-03-13 | 16.10 | 16.18 | 16.01 | 16.05 | +0.250% | 5,565 | +13.832% | |
| 2026-03-12 | 15.91 | 16.01 | 15.91 | 16.01 | +0.565% | 6,345 | +14.116% | |
| 2026-03-11 | 16.07 | 16.08 | 15.75 | 15.92 | +0.063% | 6,214 | +14.761% | |
| 2026-03-10 | 16.01 | 16.29 | 15.91 | 15.91 | -0.749% | 5,728 | +14.833% | |
| 2026-03-09 | 16.00 | 16.15 | 15.88 | 16.03 | -0.866% | 4,839 | +13.974% | |
| 2026-03-06 | 16.15 | 16.23 | 16.00 | 16.17 | +0.310% | 4,795 | +12.987% | |
| 2026-03-05 | 16.08 | 16.25 | 16.05 | 16.12 | -0.555% | 7,089 | +13.337% | |
| 2026-03-04 | 16.05 | 16.22 | 16.05 | 16.21 | +1.758% | 12,891 | +12.708% | |
| 2026-03-03 | 15.73 | 16.03 | 15.69 | 15.93 | -0.500% | 9,423 | +14.689% | |
| 2026-03-02 | 15.87 | 16.19 | 15.76 | 16.01 | +0.063% | 20,703 | +14.116% | |
| 2026-02-27 | 16.18 | 16.18 | 15.98 | 16.00 | -0.559% | 5,655 | +14.187% | |
| 2026-02-26 | 16.21 | 16.21 | 16.09 | 16.09 | -0.740% | 3,769 | +13.549% | |
| 2026-02-25 | 16.00 | 16.25 | 16.00 | 16.21 | +1.032% | 7,455 | +12.708% | |
| 2026-02-24 | 16.10 | 16.24 | 16.01 | 16.04 | -0.097% | 3,724 | +13.872% | |
| 2026-02-23 | 16.00 | 16.36 | 16.00 | 16.06 | -1.169% | 4,806 | +13.761% | |
| 2026-02-20 | 16.27 | 16.30 | 16.16 | 16.25 | 0.000% | 2,169 | +12.431% | |
| 2026-02-19 | 16.15 | 16.25 | 16.05 | 16.25 | +0.619% | 2,384 | +12.431% | |
| 2026-02-18 | 16.12 | 16.29 | 16.03 | 16.15 | +0.811% | 5,543 | +13.127% | |
| 2026-02-17 | 16.24 | 16.35 | 16.02 | 16.02 | -1.233% | 7,063 | +14.045% | |
| 2026-02-13 | 16.30 | 16.30 | 16.13 | 16.22 | -0.246% | 6,333 | +12.639% | |
| 2026-02-12 | 16.22 | 16.31 | 16.22 | 16.26 | -0.184% | 1,950 | +12.362% | Div $0.140 |
| 2026-02-11 | 16.19 | 16.64 | 16.19 | 16.29 | +1.940% | 3,629 | +12.155% | |
| 2026-02-10 | 16.40 | 16.45 | 15.95 | 15.98 | -1.722% | 11,886 | +14.330% | |
| 2026-02-09 | 16.33 | 16.45 | 16.25 | 16.26 | 0.000% | 7,700 | +12.362% | |
| 2026-02-06 | 16.45 | 16.47 | 16.26 | 16.26 | 0.000% | 6,007 | +12.362% | |
| 2026-02-05 | 16.24 | 16.52 | 16.21 | 16.26 | +0.123% | 17,047 | +12.362% | |
| 2026-02-04 | 16.20 | 16.25 | 16.12 | 16.24 | +0.557% | 3,858 | +12.500% | |
| 2026-02-03 | 16.23 | 16.26 | 16.10 | 16.15 | +0.062% | 5,366 | +13.127% | |
| 2026-02-02 | 16.21 | 16.21 | 16.14 | 16.14 | -0.124% | 6,679 | +13.197% | |
| 2026-01-30 | 16.20 | 16.20 | 16.15 | 16.16 | -0.247% | 2,029 | +13.057% | |
| 2026-01-29 | 16.30 | 16.30 | 15.95 | 16.20 | 0.000% | 8,678 | +12.778% | |
| 2026-01-28 | 16.16 | 16.20 | 16.15 | 16.20 | +0.559% | 6,998 | +12.778% | |
| 2026-01-27 | 16.13 | 16.30 | 16.11 | 16.11 | -0.124% | 3,775 | +13.408% | |
| 2026-01-26 | 16.30 | 16.30 | 16.13 | 16.13 | -1.043% | 9,272 | +13.267% | |
| 2026-01-23 | 16.27 | 16.30 | 16.16 | 16.30 | +0.184% | 5,351 | +12.086% | |
| 2026-01-22 | 16.01 | 16.27 | 16.00 | 16.27 | +1.308% | 5,857 | +12.293% | |
| 2026-01-21 | 16.09 | 16.17 | 16.03 | 16.06 | +0.627% | 36,015 | +13.761% | |
| 2026-01-20 | 15.77 | 16.06 | 15.76 | 15.96 | -0.312% | 3,053 | +14.474% | |
| 2026-01-16 | 16.05 | 16.09 | 15.92 | 16.01 | 0.000% | 2,191 | +14.116% | |
| 2026-01-15 | 16.03 | 16.03 | 15.55 | 16.01 | 0.000% | 26,553 | +14.116% | |
| 2026-01-14 | 15.93 | 16.14 | 15.93 | 16.01 | 0.000% | 1,066 | +14.116% | |
| 2026-01-13 | 16.00 | 16.17 | 15.93 | 16.01 | -0.249% | 2,085 | +14.116% | |
| 2026-01-12 | 16.10 | 16.27 | 16.05 | 16.05 | -0.440% | 1,442 | +13.832% | |
| 2026-01-09 | 16.30 | 16.30 | 16.12 | 16.12 | -1.037% | 1,839 | +13.330% | |
| 2026-01-08 | 16.31 | 16.31 | 16.22 | 16.29 | +0.867% | 16,046 | +12.155% | |
| 2026-01-06 | 15.85 | 16.21 | 15.85 | 16.15 | +0.093% | 5,166 | +13.127% | |
| 2026-01-05 | 15.90 | 16.25 | 15.90 | 16.14 | +0.970% | 3,073 | +13.232% | |
| 2026-01-02 | 16.20 | 16.20 | 15.90 | 15.98 | +0.440% | 1,017 | +14.330% | |
| 2025-12-31 | 15.89 | 16.10 | 15.80 | 15.91 | -0.313% | 6,010 | +14.833% | |
| 2025-12-30 | 16.05 | 16.15 | 15.95 | 15.96 | -0.685% | 1,393 | +14.474% | |
| 2025-12-29 | 15.91 | 16.20 | 15.52 | 16.07 | -0.124% | 13,202 | +13.690% | |
| 2025-12-26 | 15.93 | 16.21 | 15.90 | 16.09 | -0.433% | 5,440 | +13.549% | |
| 2025-12-24 | 16.16 | 16.16 | 16.16 | 16.16 | +1.063% | 765 | +13.057% | |
| 2025-12-23 | 15.90 | 16.10 | 15.90 | 15.99 | -0.062% | 11,362 | +14.259% | |
| 2025-12-22 | 16.07 | 16.18 | 15.92 | 16.00 | +0.188% | 3,031 | +14.187% | |
| 2025-12-19 | 16.00 | 16.20 | 15.74 | 15.97 | -0.560% | 2,677 | +14.402% | |
| 2025-12-18 | 16.17 | 16.24 | 15.90 | 16.06 | -0.496% | 20,750 | +13.761% | |
| 2025-12-17 | 16.10 | 16.18 | 15.84 | 16.14 | +0.248% | 18,718 | +13.197% | |
| 2025-12-16 | 16.01 | 16.10 | 15.76 | 16.10 | -0.124% | 3,029 | +13.478% | |
| 2025-12-15 | 15.99 | 16.12 | 15.88 | 16.12 | +1.961% | 2,102 | +13.337% | |
| 2025-12-12 | 15.85 | 15.92 | 15.69 | 15.81 | -0.503% | 7,115 | +15.560% | |
| 2025-12-11 | 15.68 | 15.89 | 15.54 | 15.89 | +1.339% | 35,444 | +14.978% | |
| 2025-12-10 | 15.41 | 15.68 | 15.25 | 15.68 | +3.090% | 12,839 | +16.518% | |
| 2025-12-09 | 15.48 | 15.48 | 15.15 | 15.21 | +1.332% | 7,261 | +20.118% | |
| 2025-12-08 | 15.50 | 15.58 | 15.01 | 15.01 | -1.895% | 25,670 | +21.719% | |
| 2025-12-05 | 15.54 | 15.54 | 15.25 | 15.30 | 0.000% | 5,927 | +19.412% | |
| 2025-12-04 | 15.65 | 15.65 | 15.01 | 15.30 | -0.585% | 11,435 | +19.412% | |
| 2025-12-03 | 15.16 | 15.54 | 15.16 | 15.39 | +1.250% | 9,946 | +18.713% | |
| 2025-12-02 | 15.30 | 15.86 | 15.20 | 15.20 | -0.654% | 3,162 | +20.197% | |
| 2025-12-01 | 15.57 | 15.61 | 15.22 | 15.30 | -0.196% | 5,386 | +19.412% | |
| 2025-11-28 | 15.20 | 15.33 | 15.20 | 15.33 | +0.459% | 1,405 | +19.178% | |
| 2025-11-26 | 15.50 | 15.50 | 15.20 | 15.26 | +0.310% | 2,885 | +19.725% | |
| 2025-11-25 | 15.46 | 15.46 | 15.11 | 15.21 | +0.948% | 3,424 | +20.095% | |
| 2025-11-24 | 15.50 | 15.50 | 14.95 | 15.07 | -0.594% | 7,921 | +21.234% | |
| 2025-11-21 | 15.50 | 15.50 | 14.96 | 15.16 | +0.331% | 16,138 | +20.515% | |
| 2025-11-20 | 15.35 | 15.36 | 15.11 | 15.11 | -0.592% | 4,326 | +20.913% | |
| 2025-11-19 | 15.43 | 15.43 | 15.14 | 15.20 | +1.266% | 1,519 | +20.197% | |
| 2025-11-18 | 15.30 | 15.39 | 15.01 | 15.01 | 0.000% | 9,569 | +21.719% | |
| 2025-11-17 | 15.41 | 15.64 | 15.01 | 15.01 | -3.161% | 5,178 | +21.719% | |
| 2025-11-14 | 15.63 | 15.71 | 15.21 | 15.50 | -0.577% | 4,746 | +17.871% | |
| 2025-11-13 | 15.35 | 15.75 | 15.35 | 15.59 | +0.581% | 8,618 | +17.191% | Div $0.140 |
| 2025-11-12 | 15.60 | 15.64 | 15.44 | 15.50 | +0.715% | 9,499 | +17.871% | |
| 2025-11-11 | 15.39 | 15.39 | 15.39 | 15.39 | +0.852% | 2,652 | +18.713% | |
| 2025-11-10 | 15.45 | 15.45 | 15.26 | 15.26 | +0.329% | 546 | +19.725% | |
| 2025-11-07 | 15.58 | 15.58 | 15.03 | 15.21 | -0.588% | 8,571 | +20.118% | |
| 2025-11-06 | 15.50 | 15.60 | 15.26 | 15.30 | -1.035% | 8,480 | +19.412% | |
| 2025-11-05 | 15.32 | 15.69 | 15.32 | 15.46 | +0.455% | 4,882 | +18.176% | |
| 2025-11-04 | 15.53 | 15.75 | 15.39 | 15.39 | -0.901% | 4,724 | +18.713% | |
| 2025-11-03 | 15.51 | 15.75 | 15.51 | 15.53 | -0.957% | 5,820 | +17.643% | |
| 2025-10-31 | 15.62 | 15.82 | 15.55 | 15.68 | -0.254% | 6,819 | +16.518% | |
| 2025-10-30 | 15.66 | 15.82 | 15.66 | 15.72 | -0.443% | 1,311 | +16.221% | |
| 2025-10-29 | 15.67 | 15.79 | 15.67 | 15.79 | +0.634% | 1,418 | +15.706% | |
| 2025-10-28 | 15.58 | 16.08 | 15.58 | 15.69 | -0.061% | 5,801 | +16.440% | |
| 2025-10-27 | 15.85 | 15.98 | 15.70 | 15.70 | -0.946% | 7,023 | +16.369% | |
| 2025-10-24 | 15.78 | 15.85 | 15.75 | 15.85 | +0.507% | 3,914 | +15.268% | |
| 2025-10-22 | 15.62 | 15.87 | 15.62 | 15.77 | +1.025% | 8,751 | +15.853% | |
| 2025-10-21 | 15.60 | 15.84 | 15.60 | 15.61 | -0.637% | 7,822 | +17.040% | |
| 2025-10-20 | 15.60 | 15.81 | 15.60 | 15.71 | +0.127% | 2,049 | +16.295% | |
| 2025-10-17 | 15.61 | 15.80 | 15.51 | 15.69 | +0.512% | 1,693 | +16.444% | |
| 2025-10-16 | 15.70 | 15.70 | 15.45 | 15.61 | -1.452% | 7,089 | +17.040% | |
| 2025-10-15 | 15.81 | 15.84 | 15.60 | 15.84 | +0.253% | 4,808 | +15.341% | |
| 2025-10-14 | 15.57 | 15.90 | 15.57 | 15.80 | +0.445% | 26,529 | +15.633% | |
| 2025-10-13 | 15.85 | 15.95 | 15.73 | 15.73 | -0.317% | 4,013 | +16.147% | |
| 2025-10-10 | 15.85 | 15.85 | 15.70 | 15.78 | +0.063% | 13,695 | +15.779% | |
| 2025-10-09 | 15.85 | 15.85 | 15.75 | 15.77 | -0.505% | 9,293 | +15.853% | |
| 2025-10-08 | 15.82 | 15.90 | 15.82 | 15.85 | 0.000% | 3,922 | +15.268% | |
| 2025-10-07 | 15.81 | 15.95 | 15.81 | 15.85 | +0.032% | 10,456 | +15.268% | |
| 2025-10-06 | 15.93 | 15.95 | 15.59 | 15.85 | +0.095% | 17,613 | +15.305% | |
| 2025-10-03 | 15.81 | 15.83 | 15.78 | 15.83 | +0.444% | 6,004 | +15.414% | |
| 2025-10-02 | 15.64 | 15.89 | 15.64 | 15.76 | +1.025% | 15,008 | +15.926% | |
| 2025-10-01 | 15.60 | 15.60 | 15.60 | 15.60 | -0.952% | 1,144 | +17.115% | |
| 2025-09-30 | 15.70 | 15.89 | 15.46 | 15.75 | -0.063% | 6,397 | +16.000% | |
| 2025-09-29 | 16.00 | 16.00 | 15.70 | 15.76 | -1.500% | 11,684 | +15.926% | |
| 2025-09-26 | 15.92 | 16.02 | 15.82 | 16.00 | +1.523% | 29,348 | +14.187% | |
| 2025-09-25 | 15.62 | 15.93 | 15.62 | 15.76 | -0.568% | 5,837 | +15.926% | |
| 2025-09-24 | 15.74 | 15.96 | 15.74 | 15.85 | +0.699% | 8,552 | +15.268% | |
| 2025-09-23 | 15.75 | 15.75 | 15.73 | 15.74 | +0.897% | 1,970 | +16.074% | |
| 2025-09-22 | 15.55 | 15.79 | 15.55 | 15.60 | -0.952% | 2,612 | +17.115% | |
| 2025-09-19 | 15.80 | 15.83 | 15.64 | 15.75 | +0.255% | 13,459 | +16.000% | |
| 2025-09-18 | 15.70 | 15.71 | 15.57 | 15.71 | +0.964% | 12,950 | +16.295% | |
| 2025-09-17 | 15.58 | 15.95 | 15.47 | 15.56 | 0.000% | 25,985 | +17.416% | |
| 2025-09-16 | 15.50 | 15.57 | 15.46 | 15.56 | +0.064% | 1,827 | +17.416% | |
| 2025-09-15 | 15.57 | 15.65 | 15.51 | 15.55 | -0.257% | 1,010 | +17.492% | |
| 2025-09-12 | 15.75 | 15.75 | 15.51 | 15.59 | +0.193% | 11,164 | +17.191% | |
| 2025-09-11 | 15.40 | 15.79 | 15.40 | 15.56 | +0.712% | 4,725 | +17.416% | |
| 2025-09-10 | 15.51 | 15.51 | 15.35 | 15.45 | 0.000% | 3,298 | +18.252% | |
| 2025-09-09 | 15.60 | 15.60 | 15.45 | 15.45 | -0.643% | 1,987 | +18.252% | |
| 2025-09-08 | 15.51 | 15.60 | 15.40 | 15.55 | +0.323% | 1,202 | +17.492% | |
| 2025-09-05 | 15.52 | 15.52 | 15.50 | 15.50 | -0.641% | 8,637 | +17.871% | |
| 2025-09-04 | 15.49 | 15.64 | 15.37 | 15.60 | +1.167% | 7,914 | +17.115% | |
| 2025-09-03 | 15.43 | 15.63 | 15.35 | 15.42 | -0.580% | 4,676 | +18.482% | |
| 2025-09-02 | 15.45 | 15.60 | 15.44 | 15.51 | 0.000% | 3,611 | +17.795% | |
| 2025-08-29 | 15.40 | 15.52 | 15.40 | 15.51 | +0.911% | 4,581 | +17.795% | |
| 2025-08-28 | 15.31 | 15.37 | 15.26 | 15.37 | 0.000% | 6,017 | +18.868% | |
| 2025-08-27 | 15.53 | 15.55 | 15.37 | 15.37 | +0.130% | 16,704 | +18.868% | |
| 2025-08-26 | 15.40 | 15.51 | 15.35 | 15.35 | +0.524% | 3,528 | +19.023% | |
| 2025-08-25 | 15.16 | 15.53 | 15.15 | 15.27 | -0.213% | 5,406 | +19.646% | |
| 2025-08-22 | 15.20 | 15.60 | 15.10 | 15.30 | +1.342% | 16,042 | +19.391% | |
| 2025-08-21 | 15.36 | 15.36 | 15.10 | 15.10 | -1.821% | 8,122 | +20.993% | |
| 2025-08-20 | 15.26 | 15.45 | 15.18 | 15.38 | +0.457% | 6,613 | +18.791% | |
| 2025-08-19 | 15.27 | 15.45 | 15.26 | 15.31 | +0.328% | 3,706 | +19.334% | |
| 2025-08-18 | 15.33 | 15.35 | 15.26 | 15.26 | -0.235% | 2,520 | +19.725% | |
| 2025-08-15 | 15.57 | 15.57 | 15.26 | 15.30 | -1.697% | 5,600 | +19.443% | |
| 2025-08-14 | 15.35 | 15.56 | 15.30 | 15.56 | +0.712% | 3,983 | +17.416% | Div $0.140 |
| 2025-08-13 | 15.45 | 15.45 | 15.45 | 15.45 | +0.325% | 364 | +18.252% | |
| 2025-08-12 | 15.35 | 15.60 | 15.35 | 15.40 | +0.917% | 8,308 | +18.636% | |
| 2025-08-11 | 15.30 | 15.30 | 15.26 | 15.26 | 0.000% | 582 | +19.725% | |
| 2025-08-08 | 15.02 | 15.45 | 15.02 | 15.26 | +0.329% | 1,479 | +19.725% | |
| 2025-08-07 | 15.24 | 15.24 | 15.21 | 15.21 | 0.000% | 2,217 | +20.118% | |
| 2025-08-06 | 15.37 | 15.37 | 15.20 | 15.21 | -0.912% | 3,506 | +20.118% | |
| 2025-08-05 | 15.25 | 15.39 | 15.20 | 15.35 | +0.458% | 6,122 | +19.023% | |
| 2025-08-04 | 15.45 | 15.45 | 14.99 | 15.28 | -0.261% | 10,118 | +19.568% | |
| 2025-08-01 | 15.29 | 15.32 | 15.01 | 15.32 | -0.033% | 5,240 | +19.256% | |
| 2025-07-31 | 15.05 | 15.48 | 15.05 | 15.32 | +0.955% | 5,599 | +19.217% | |
| 2025-07-30 | 15.18 | 15.18 | 15.18 | 15.18 | +0.132% | 971 | +20.356% | |
| 2025-07-29 | 15.16 | 15.16 | 15.16 | 15.16 | -0.197% | 757 | +20.515% | |
| 2025-07-28 | 15.01 | 15.49 | 15.01 | 15.19 | -1.937% | 2,431 | +20.276% | |
| 2025-07-25 | 15.50 | 15.51 | 15.21 | 15.49 | -0.065% | 2,480 | +17.947% | |
| 2025-07-24 | 15.65 | 15.65 | 15.22 | 15.50 | -1.274% | 3,613 | +17.871% | |
| 2025-07-23 | 15.68 | 15.77 | 15.68 | 15.70 | +0.128% | 10,534 | +16.369% | |
| 2025-07-22 | 15.67 | 15.81 | 15.45 | 15.68 | 0.000% | 17,473 | +16.518% | |
| 2025-07-21 | 15.62 | 15.77 | 15.62 | 15.68 | 0.000% | 9,037 | +16.518% | |
| 2025-07-18 | 15.50 | 15.68 | 15.47 | 15.68 | +1.161% | 3,198 | +16.518% | |
| 2025-07-17 | 15.43 | 15.50 | 15.43 | 15.50 | +0.454% | 5,189 | +17.871% | |
| 2025-07-16 | 15.56 | 15.69 | 15.25 | 15.43 | -0.129% | 12,068 | +18.406% | |
| 2025-07-15 | 15.65 | 15.75 | 15.45 | 15.45 | -1.592% | 2,014 | +18.252% | |
| 2025-07-14 | 15.52 | 15.79 | 15.52 | 15.70 | 0.000% | 3,418 | +16.369% | |
| 2025-07-11 | 15.26 | 15.80 | 15.26 | 15.70 | -1.258% | 10,086 | +16.369% | |
| 2025-07-10 | 15.62 | 15.90 | 15.53 | 15.90 | +1.468% | 4,805 | +14.906% | |
| 2025-07-09 | 15.48 | 15.69 | 15.25 | 15.67 | +0.707% | 1,384 | +16.592% | |
| 2025-07-08 | 15.68 | 15.70 | 15.45 | 15.56 | 0.000% | 10,446 | +17.416% | |
| 2025-07-07 | 15.50 | 15.70 | 15.21 | 15.56 | -0.320% | 24,251 | +17.416% | |
| 2025-07-03 | 15.61 | 15.80 | 15.47 | 15.61 | -0.256% | 24,121 | +17.040% | |
| 2025-07-02 | 15.65 | 15.89 | 15.50 | 15.65 | -0.445% | 2,450 | +16.741% | |
| 2025-07-01 | 15.69 | 15.90 | 15.39 | 15.72 | +1.419% | 2,071 | +16.221% | |
| 2025-06-30 | 15.89 | 15.89 | 15.40 | 15.50 | -1.399% | 20,850 | +17.871% | |
| 2025-06-27 | 15.73 | 15.75 | 15.23 | 15.72 | +1.419% | 6,761 | +16.221% | |
| 2025-06-26 | 15.42 | 15.55 | 15.22 | 15.50 | +0.519% | 6,122 | +17.871% | |
| 2025-06-25 | 15.38 | 15.75 | 15.01 | 15.42 | -1.407% | 2,956 | +18.482% | |
| 2025-06-24 | 15.53 | 15.83 | 15.04 | 15.64 | -0.382% | 2,191 | +16.816% | |
| 2025-06-23 | 15.36 | 15.70 | 15.36 | 15.70 | +1.816% | 1,562 | +16.369% | |
| 2025-06-20 | 15.46 | 15.46 | 15.42 | 15.42 | -0.323% | 2,805 | +18.482% | |
| 2025-06-18 | 15.50 | 15.50 | 15.47 | 15.47 | +0.520% | 1,612 | +18.100% | |
| 2025-06-17 | 15.53 | 15.53 | 15.39 | 15.39 | +0.918% | 1,597 | +18.713% | |
| 2025-06-16 | 15.58 | 15.62 | 15.11 | 15.25 | -0.974% | 7,234 | +19.803% | |
| 2025-06-13 | 15.49 | 15.49 | 15.15 | 15.40 | -0.194% | 2,264 | +18.636% | |
| 2025-06-12 | 15.25 | 15.53 | 15.25 | 15.43 | +0.521% | 1,510 | +18.406% | |
| 2025-06-11 | 15.05 | 15.36 | 15.05 | 15.35 | +0.261% | 4,268 | +19.023% | |
| 2025-06-10 | 15.69 | 15.98 | 15.24 | 15.31 | -0.713% | 8,498 | +19.334% | |
| 2025-06-09 | 15.90 | 15.98 | 15.36 | 15.42 | -3.141% | 7,747 | +18.482% | |
| 2025-06-06 | 15.86 | 15.99 | 15.50 | 15.92 | +4.649% | 13,327 | +14.761% | |
| 2025-06-05 | 15.60 | 15.82 | 15.16 | 15.21 | -1.248% | 10,053 | +20.096% | |
| 2025-06-04 | 15.27 | 15.40 | 15.27 | 15.40 | -0.032% | 1,754 | +18.598% | |
| 2025-06-03 | 15.53 | 15.57 | 15.41 | 15.41 | -0.065% | 8,785 | +18.559% | |
| 2025-05-30 | 15.14 | 15.42 | 15.06 | 15.42 | +1.447% | 2,693 | +18.482% | |
| 2025-05-29 | 15.20 | 15.49 | 15.20 | 15.20 | -0.262% | 1,622 | +20.197% | |
| 2025-05-28 | 15.35 | 15.35 | 15.00 | 15.24 | -1.199% | 13,733 | +19.882% | |
| 2025-05-27 | 15.03 | 15.44 | 15.03 | 15.43 | +3.108% | 1,997 | +18.444% | |
| 2025-05-23 | 14.85 | 14.96 | 14.85 | 14.96 | -0.433% | 2,009 | +22.126% | |
| 2025-05-22 | 14.90 | 15.03 | 14.90 | 15.03 | 0.000% | 1,848 | +21.597% |