RCKY
Rocky Brands, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
46.75USD+1.630%(+0.75)48,874
RCKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.41 | 46.78 | 45.70 | 46.74 | +1.609% | 48,874 | 0.000% | |
| 2026-10-01 | 44.69 | 46.16 | 44.45 | 46.00 | +2.931% | 35,531 | +1.609% | |
| 2026-09-30 | 45.42 | 45.69 | 44.69 | 44.69 | -1.651% | 78,782 | +4.587% | |
| 2026-09-29 | 45.11 | 45.50 | 43.99 | 45.44 | +0.911% | 43,288 | +2.861% | |
| 2026-09-28 | 45.00 | 45.58 | 44.39 | 45.03 | -0.155% | 60,246 | +3.797% | |
| 2026-09-25 | 44.59 | 45.63 | 43.86 | 45.10 | +0.963% | 89,178 | +3.636% | |
| 2026-09-24 | 44.94 | 45.30 | 44.45 | 44.67 | -0.335% | 40,599 | +4.634% | |
| 2026-09-23 | 45.02 | 45.24 | 44.30 | 44.82 | -0.731% | 37,735 | +4.284% | |
| 2026-09-22 | 44.23 | 45.53 | 44.23 | 45.15 | +3.200% | 73,541 | +3.522% | |
| 2026-09-21 | 43.86 | 44.33 | 43.35 | 43.75 | -0.274% | 29,129 | +6.834% | |
| 2026-09-18 | 43.14 | 44.21 | 42.49 | 43.87 | +0.897% | 133,017 | +6.542% | |
| 2026-09-17 | 43.64 | 43.91 | 43.33 | 43.48 | +0.741% | 27,653 | +7.498% | |
| 2026-09-16 | 42.93 | 43.62 | 42.67 | 43.16 | +0.865% | 41,234 | +8.295% | |
| 2026-09-15 | 43.35 | 44.19 | 42.53 | 42.79 | -1.315% | 66,349 | +9.231% | |
| 2026-09-14 | 43.26 | 43.73 | 42.03 | 43.36 | -1.878% | 80,096 | +7.795% | |
| 2026-09-11 | 43.52 | 44.31 | 43.30 | 44.19 | +2.055% | 44,614 | +5.771% | |
| 2026-09-10 | 42.80 | 43.90 | 42.35 | 43.30 | +0.394% | 64,631 | +7.945% | |
| 2026-09-09 | 43.33 | 43.99 | 43.08 | 43.13 | -1.417% | 43,182 | +8.370% | |
| 2026-09-08 | 44.13 | 45.38 | 43.33 | 43.75 | -0.884% | 32,073 | +6.834% | |
| 2026-09-04 | 43.54 | 44.65 | 43.28 | 44.14 | +1.425% | 47,020 | +5.890% | |
| 2026-09-03 | 44.75 | 45.23 | 43.31 | 43.52 | -1.849% | 40,983 | +7.399% | |
| 2026-09-02 | 44.87 | 45.38 | 43.81 | 44.34 | -0.561% | 38,977 | +5.413% | |
| 2026-09-01 | 44.55 | 45.18 | 44.33 | 44.59 | -1.371% | 36,552 | +4.822% | Div $0.170 |
| 2026-08-31 | 45.72 | 45.80 | 44.59 | 45.21 | -0.964% | 30,335 | +3.384% | |
| 2026-08-28 | 45.36 | 46.30 | 45.36 | 45.65 | +0.817% | 31,397 | +2.388% | |
| 2026-08-27 | 45.02 | 45.44 | 44.35 | 45.28 | +0.155% | 41,007 | +3.224% | |
| 2026-08-26 | 45.09 | 45.68 | 44.92 | 45.21 | +0.355% | 36,669 | +3.384% | |
| 2026-08-25 | 46.00 | 46.00 | 44.70 | 45.05 | -1.959% | 34,820 | +3.751% | |
| 2026-08-24 | 47.02 | 47.56 | 45.77 | 45.95 | -1.795% | 81,422 | +1.719% | |
| 2026-08-21 | 46.72 | 46.99 | 45.09 | 46.79 | +0.884% | 46,886 | -0.107% | |
| 2026-08-20 | 46.37 | 46.78 | 45.50 | 46.38 | -1.424% | 44,942 | +0.776% | |
| 2026-08-19 | 46.32 | 47.70 | 45.71 | 47.05 | +1.708% | 56,043 | -0.659% | |
| 2026-08-18 | 46.79 | 47.37 | 45.78 | 46.26 | -0.900% | 47,382 | +1.038% | |
| 2026-08-17 | 47.24 | 47.38 | 46.16 | 46.68 | -1.788% | 36,698 | +0.129% | |
| 2026-08-14 | 47.21 | 48.43 | 47.11 | 47.53 | +0.870% | 32,019 | -1.662% | |
| 2026-08-13 | 47.99 | 47.99 | 46.85 | 47.12 | -0.737% | 29,952 | -0.806% | |
| 2026-08-12 | 47.69 | 48.28 | 46.76 | 47.47 | +0.042% | 65,926 | -1.538% | |
| 2026-08-11 | 49.10 | 49.10 | 47.33 | 47.45 | -2.406% | 48,804 | -1.496% | |
| 2026-08-10 | 49.23 | 49.80 | 47.89 | 48.62 | -1.239% | 48,963 | -3.867% | |
| 2026-08-07 | 49.86 | 50.28 | 48.90 | 49.23 | -0.966% | 45,518 | -5.058% | |
| 2026-08-06 | 49.95 | 50.47 | 49.44 | 49.71 | -0.480% | 99,861 | -5.975% | |
| 2026-08-05 | 50.11 | 50.18 | 49.22 | 49.95 | -1.030% | 51,146 | -6.426% | |
| 2026-08-04 | 50.96 | 53.01 | 49.77 | 50.47 | -0.610% | 101,631 | -7.391% | |
| 2026-08-03 | 49.50 | 51.41 | 49.21 | 50.78 | +3.972% | 77,413 | -7.956% | |
| 2026-07-31 | 48.84 | 49.49 | 46.16 | 48.84 | -0.184% | 97,541 | -4.300% | |
| 2026-07-30 | 49.50 | 49.84 | 48.03 | 48.93 | -0.346% | 162,424 | -4.476% | |
| 2026-07-29 | 49.49 | 50.73 | 47.42 | 49.10 | +14.908% | 245,593 | -4.807% | |
| 2026-07-28 | 41.61 | 43.49 | 41.61 | 42.73 | +2.865% | 97,927 | +9.385% | |
| 2026-07-27 | 41.00 | 41.54 | 40.70 | 41.54 | +2.898% | 42,438 | +12.518% | |
| 2026-07-24 | 40.25 | 40.80 | 39.63 | 40.37 | +0.673% | 36,514 | +15.779% | |
| 2026-07-23 | 40.60 | 40.75 | 39.30 | 40.10 | -2.717% | 52,249 | +16.559% | |
| 2026-07-22 | 40.86 | 41.50 | 40.07 | 41.22 | +0.586% | 34,549 | +13.392% | |
| 2026-07-21 | 40.74 | 41.70 | 40.72 | 40.98 | 0.000% | 42,963 | +14.056% | |
| 2026-07-20 | 41.03 | 41.50 | 40.29 | 40.98 | +0.098% | 55,060 | +14.056% | |
| 2026-07-17 | 40.77 | 42.50 | 40.68 | 40.94 | -0.679% | 52,519 | +14.167% | |
| 2026-07-16 | 41.01 | 41.97 | 41.01 | 41.22 | +0.365% | 47,772 | +13.392% | |
| 2026-07-15 | 39.85 | 41.50 | 39.85 | 41.07 | +3.269% | 49,274 | +13.806% | |
| 2026-07-14 | 40.20 | 40.75 | 39.69 | 39.77 | -1.070% | 46,775 | +17.526% | |
| 2026-07-13 | 40.25 | 41.64 | 40.01 | 40.20 | +0.100% | 48,795 | +16.269% | |
| 2026-07-10 | 39.44 | 40.69 | 39.09 | 40.16 | +2.033% | 34,216 | +16.384% | |
| 2026-07-09 | 38.96 | 39.40 | 38.18 | 39.36 | +1.027% | 39,602 | +18.750% | |
| 2026-07-08 | 39.99 | 39.99 | 38.50 | 38.96 | -2.209% | 62,419 | +19.969% | |
| 2026-07-07 | 39.71 | 40.25 | 39.04 | 39.84 | +0.327% | 40,177 | +17.319% | |
| 2026-07-06 | 40.26 | 41.00 | 39.50 | 39.71 | -1.366% | 47,664 | +17.703% | |
| 2026-07-02 | 41.96 | 42.41 | 39.95 | 40.26 | -3.776% | 43,772 | +16.095% | |
| 2026-07-01 | 41.29 | 42.09 | 40.91 | 41.84 | +1.455% | 69,292 | +11.711% | |
| 2026-06-30 | 41.43 | 41.98 | 40.49 | 41.24 | -0.603% | 104,278 | +13.337% | |
| 2026-06-29 | 41.37 | 41.61 | 39.89 | 41.49 | +0.509% | 87,873 | +12.654% | |
| 2026-06-26 | 40.41 | 41.78 | 40.38 | 41.28 | +2.153% | 148,224 | +13.227% | |
| 2026-06-25 | 40.69 | 41.55 | 39.84 | 40.41 | -0.590% | 46,910 | +15.664% | |
| 2026-06-24 | 40.51 | 41.81 | 40.31 | 40.65 | +0.346% | 66,717 | +14.982% | |
| 2026-06-23 | 40.73 | 41.35 | 40.21 | 40.51 | -0.832% | 48,049 | +15.379% | |
| 2026-06-22 | 41.67 | 41.71 | 40.03 | 40.85 | -1.968% | 43,119 | +14.419% | |
| 2026-06-18 | 40.73 | 42.35 | 40.25 | 41.67 | +4.175% | 54,456 | +12.167% | |
| 2026-06-17 | 40.11 | 40.84 | 39.67 | 40.00 | -0.274% | 45,637 | +16.850% | |
| 2026-06-16 | 40.02 | 40.50 | 39.85 | 40.11 | +0.200% | 29,690 | +16.530% | |
| 2026-06-15 | 40.23 | 40.62 | 39.96 | 40.03 | -0.175% | 26,199 | +16.762% | |
| 2026-06-12 | 39.67 | 40.52 | 39.55 | 40.10 | +1.097% | 30,138 | +16.559% | |
| 2026-06-11 | 38.60 | 39.90 | 38.44 | 39.66 | +2.839% | 25,414 | +17.837% | |
| 2026-06-10 | 38.81 | 39.49 | 38.16 | 38.57 | -0.259% | 36,670 | +21.182% | |
| 2026-06-09 | 38.53 | 39.95 | 36.45 | 38.67 | +1.870% | 54,799 | +20.869% | |
| 2026-06-08 | 37.50 | 38.37 | 37.50 | 37.96 | +1.362% | 49,810 | +23.130% | |
| 2026-06-05 | 37.38 | 37.95 | 36.83 | 37.45 | +0.456% | 30,881 | +24.806% | |
| 2026-06-04 | 36.87 | 37.73 | 35.77 | 37.28 | +1.608% | 46,261 | +25.376% | |
| 2026-06-03 | 38.37 | 38.40 | 35.47 | 36.69 | -4.627% | 84,943 | +27.392% | |
| 2026-06-02 | 39.16 | 39.50 | 38.35 | 38.47 | -1.937% | 41,201 | +21.497% | |
| 2026-06-01 | 38.44 | 39.24 | 37.77 | 39.23 | +1.474% | 61,669 | +19.144% | Div $0.170 |
| 2026-05-29 | 38.68 | 39.12 | 38.24 | 38.66 | +0.078% | 41,999 | +20.900% | |
| 2026-05-28 | 38.07 | 38.80 | 37.06 | 38.63 | +1.099% | 40,903 | +20.994% | |
| 2026-05-27 | 37.00 | 38.23 | 37.00 | 38.21 | +3.522% | 44,308 | +22.324% | |
| 2026-05-26 | 35.80 | 36.99 | 35.80 | 36.91 | +3.245% | 56,514 | +26.632% | |
| 2026-05-22 | 35.83 | 36.45 | 35.33 | 35.75 | -0.084% | 29,347 | +30.741% | |
| 2026-05-21 | 35.32 | 36.22 | 34.75 | 35.78 | +0.393% | 48,063 | +30.632% | |
| 2026-05-20 | 34.87 | 35.65 | 34.55 | 35.64 | +1.858% | 68,101 | +31.145% | |
| 2026-05-19 | 34.89 | 36.00 | 34.04 | 34.99 | +1.893% | 83,633 | +33.581% | |
| 2026-05-18 | 34.02 | 34.98 | 33.24 | 34.34 | +1.839% | 57,365 | +36.109% | |
| 2026-05-15 | 32.75 | 34.62 | 32.75 | 33.72 | +1.781% | 116,469 | +38.612% | |
| 2026-05-14 | 33.55 | 33.70 | 32.31 | 33.13 | -0.151% | 88,957 | +41.081% | |
| 2026-05-13 | 32.93 | 33.25 | 32.01 | 33.18 | +0.759% | 101,721 | +40.868% | |
| 2026-05-12 | 34.62 | 34.62 | 32.27 | 32.93 | -4.827% | 73,315 | +41.937% | |
| 2026-05-11 | 37.09 | 37.60 | 34.42 | 34.60 | -7.437% | 44,806 | +35.087% | |
| 2026-05-08 | 36.18 | 38.19 | 36.08 | 37.38 | +3.004% | 57,035 | +25.040% | |
| 2026-05-07 | 36.46 | 36.95 | 36.00 | 36.29 | +0.166% | 66,446 | +28.796% | |
| 2026-05-06 | 36.61 | 36.95 | 36.04 | 36.23 | -0.440% | 38,718 | +29.009% | |
| 2026-05-05 | 36.63 | 37.20 | 36.15 | 36.39 | +0.276% | 82,957 | +28.442% | |
| 2026-05-04 | 36.99 | 38.21 | 36.11 | 36.29 | -2.968% | 101,911 | +28.796% | |
| 2026-05-01 | 36.85 | 38.52 | 36.71 | 37.40 | +1.991% | 95,582 | +24.973% | |
| 2026-04-30 | 35.67 | 37.52 | 35.25 | 36.67 | +1.270% | 97,370 | +27.461% | |
| 2026-04-29 | 38.50 | 40.27 | 34.88 | 36.21 | -17.404% | 331,677 | +29.080% | |
| 2026-04-28 | 43.22 | 44.25 | 42.69 | 43.84 | +1.435% | 88,545 | +6.615% | |
| 2026-04-27 | 42.81 | 43.77 | 42.54 | 43.22 | +1.076% | 53,813 | +8.144% | |
| 2026-04-24 | 43.06 | 43.60 | 42.36 | 42.76 | -1.236% | 40,145 | +9.308% | |
| 2026-04-23 | 43.42 | 43.63 | 42.65 | 43.30 | -0.288% | 37,164 | +7.957% | |
| 2026-04-22 | 43.36 | 44.37 | 42.09 | 43.42 | +0.707% | 112,455 | +7.646% | |
| 2026-04-21 | 44.02 | 44.02 | 42.96 | 43.12 | -1.967% | 32,658 | +8.408% | |
| 2026-04-20 | 43.86 | 44.14 | 42.91 | 43.98 | +0.205% | 30,049 | +6.276% | |
| 2026-04-17 | 42.86 | 44.83 | 42.86 | 43.89 | +3.833% | 77,433 | +6.494% | |
| 2026-04-16 | 41.76 | 42.42 | 41.58 | 42.27 | +0.452% | 46,119 | +10.575% | |
| 2026-04-15 | 41.38 | 42.60 | 41.38 | 42.08 | +0.718% | 33,728 | +11.074% | |
| 2026-04-14 | 42.24 | 42.47 | 41.68 | 41.78 | -1.299% | 22,650 | +11.872% | |
| 2026-04-13 | 43.08 | 43.34 | 42.02 | 42.33 | -1.809% | 36,548 | +10.418% | |
| 2026-04-10 | 43.48 | 44.33 | 42.88 | 43.11 | -1.350% | 59,883 | +8.420% | |
| 2026-04-09 | 41.53 | 43.79 | 41.09 | 43.70 | +4.872% | 33,814 | +6.957% | |
| 2026-04-08 | 41.90 | 42.66 | 41.10 | 41.67 | +3.708% | 61,879 | +12.167% | |
| 2026-04-07 | 38.47 | 40.53 | 38.19 | 40.18 | +2.579% | 68,111 | +16.327% | |
| 2026-04-06 | 38.69 | 39.50 | 37.62 | 39.17 | +1.241% | 49,385 | +19.326% | |
| 2026-04-02 | 38.31 | 38.69 | 37.30 | 38.69 | +0.052% | 30,663 | +20.806% | |
| 2026-04-01 | 38.99 | 39.66 | 38.55 | 38.67 | -0.129% | 31,753 | +20.869% | |
| 2026-03-31 | 38.89 | 39.35 | 38.22 | 38.72 | +1.361% | 74,159 | +20.713% | |
| 2026-03-30 | 38.30 | 39.14 | 37.64 | 38.20 | +0.765% | 62,520 | +22.356% | |
| 2026-03-27 | 37.86 | 38.83 | 37.60 | 37.91 | -0.759% | 54,945 | +23.292% | |
| 2026-03-26 | 38.80 | 39.75 | 37.37 | 38.20 | -2.227% | 71,961 | +22.356% | |
| 2026-03-25 | 39.76 | 40.25 | 38.49 | 39.07 | -0.787% | 43,512 | +19.631% | |
| 2026-03-24 | 39.29 | 40.24 | 39.00 | 39.38 | +0.613% | 33,847 | +18.690% | |
| 2026-03-23 | 40.25 | 41.00 | 38.94 | 39.14 | +0.308% | 42,086 | +19.417% | |
| 2026-03-20 | 40.62 | 40.62 | 38.82 | 39.02 | -3.248% | 59,143 | +19.785% | |
| 2026-03-19 | 41.12 | 41.29 | 39.85 | 40.33 | -3.123% | 55,239 | +15.894% | |
| 2026-03-18 | 41.89 | 43.34 | 41.37 | 41.63 | -1.069% | 69,922 | +12.275% | |
| 2026-03-17 | 42.49 | 43.49 | 41.97 | 42.08 | -0.942% | 51,878 | +11.074% | |
| 2026-03-16 | 43.22 | 44.02 | 42.34 | 42.48 | -0.328% | 51,018 | +10.028% | |
| 2026-03-13 | 44.33 | 44.34 | 41.84 | 42.62 | -2.982% | 69,763 | +9.667% | |
| 2026-03-12 | 43.39 | 44.13 | 42.04 | 43.93 | +0.780% | 65,904 | +6.397% | |
| 2026-03-11 | 43.72 | 44.13 | 43.06 | 43.59 | -1.536% | 52,479 | +7.226% | |
| 2026-03-10 | 43.49 | 45.30 | 43.40 | 44.27 | +1.653% | 57,973 | +5.579% | |
| 2026-03-09 | 42.91 | 44.17 | 42.39 | 43.55 | -0.503% | 97,432 | +7.325% | |
| 2026-03-06 | 44.19 | 44.70 | 42.84 | 43.77 | -2.798% | 47,641 | +6.785% | |
| 2026-03-05 | 44.75 | 45.54 | 44.53 | 45.03 | -0.902% | 49,660 | +3.797% | |
| 2026-03-04 | 45.65 | 45.96 | 45.12 | 45.44 | -0.460% | 24,869 | +2.861% | |
| 2026-03-03 | 44.37 | 46.19 | 43.34 | 45.65 | +0.728% | 38,792 | +2.388% | |
| 2026-03-02 | 44.81 | 45.96 | 43.50 | 45.32 | +0.265% | 60,545 | +3.133% | Div $0.155 |
| 2026-02-27 | 47.12 | 48.11 | 44.67 | 45.20 | -5.340% | 77,085 | +3.407% | |
| 2026-02-26 | 46.78 | 48.70 | 46.30 | 47.75 | +3.804% | 166,126 | -2.115% | |
| 2026-02-25 | 41.93 | 46.98 | 41.93 | 46.00 | +37.354% | 355,505 | +1.609% | |
| 2026-02-24 | 32.78 | 33.94 | 32.78 | 33.49 | +2.197% | 31,053 | +39.564% | |
| 2026-02-23 | 33.77 | 34.05 | 32.38 | 32.77 | -2.904% | 33,291 | +42.630% | |
| 2026-02-20 | 33.65 | 34.25 | 33.22 | 33.75 | +0.776% | 25,787 | +38.489% | |
| 2026-02-19 | 33.37 | 33.69 | 32.63 | 33.49 | -0.917% | 21,247 | +39.564% | |
| 2026-02-18 | 34.00 | 34.61 | 33.44 | 33.80 | -0.354% | 24,684 | +38.284% | |
| 2026-02-17 | 32.85 | 34.29 | 32.73 | 33.92 | +2.446% | 28,101 | +37.795% | |
| 2026-02-13 | 33.09 | 33.59 | 32.78 | 33.11 | +0.425% | 14,801 | +41.166% | |
| 2026-02-12 | 33.05 | 33.15 | 32.41 | 32.97 | +0.488% | 17,750 | +41.765% | |
| 2026-02-11 | 32.78 | 33.14 | 32.10 | 32.81 | +1.203% | 24,157 | +42.457% | |
| 2026-02-10 | 33.18 | 33.49 | 32.22 | 32.42 | -1.459% | 23,022 | +44.170% | |
| 2026-02-09 | 33.33 | 33.33 | 32.52 | 32.90 | -1.320% | 17,667 | +42.067% | |
| 2026-02-06 | 33.60 | 33.91 | 33.34 | 33.34 | +0.422% | 22,680 | +40.192% | |
| 2026-02-05 | 32.97 | 33.80 | 32.75 | 33.20 | -0.210% | 43,889 | +40.783% | |
| 2026-02-04 | 33.37 | 34.00 | 32.90 | 33.27 | +0.605% | 29,948 | +40.487% | |
| 2026-02-03 | 32.96 | 33.13 | 32.15 | 33.07 | -0.301% | 31,332 | +41.337% | |
| 2026-02-02 | 32.31 | 33.79 | 32.31 | 33.17 | +3.044% | 29,396 | +40.910% | |
| 2026-01-30 | 31.63 | 32.29 | 31.42 | 32.19 | +0.312% | 21,421 | +45.200% | |
| 2026-01-29 | 31.44 | 32.09 | 31.10 | 32.09 | +2.067% | 22,857 | +45.653% | |
| 2026-01-28 | 33.56 | 34.19 | 31.34 | 31.44 | -7.557% | 64,392 | +48.664% | |
| 2026-01-27 | 33.27 | 34.29 | 32.80 | 34.01 | +2.532% | 40,009 | +37.430% | |
| 2026-01-26 | 33.01 | 33.32 | 32.43 | 33.17 | -0.075% | 39,059 | +40.910% | |
| 2026-01-23 | 33.50 | 33.89 | 32.76 | 33.20 | -0.999% | 23,076 | +40.804% | |
| 2026-01-22 | 33.61 | 34.36 | 33.09 | 33.53 | -0.179% | 37,387 | +39.398% | |
| 2026-01-21 | 32.63 | 33.73 | 32.59 | 33.59 | +3.833% | 33,620 | +39.149% | |
| 2026-01-20 | 32.00 | 32.58 | 31.91 | 32.35 | 0.000% | 31,517 | +44.482% | |
| 2026-01-16 | 32.78 | 33.52 | 32.32 | 32.35 | -1.999% | 35,068 | +44.482% | |
| 2026-01-15 | 31.80 | 33.53 | 31.80 | 33.01 | +3.350% | 38,956 | +41.593% | |
| 2026-01-14 | 32.08 | 32.08 | 31.25 | 31.94 | -1.206% | 31,075 | +46.337% | |
| 2026-01-13 | 30.34 | 32.40 | 30.34 | 32.33 | +7.053% | 31,894 | +44.572% | |
| 2026-01-12 | 30.23 | 30.64 | 29.87 | 30.20 | -0.756% | 22,231 | +54.768% | |
| 2026-01-09 | 30.73 | 30.83 | 30.00 | 30.43 | -0.098% | 37,728 | +53.598% | |
| 2026-01-08 | 28.85 | 30.97 | 28.85 | 30.46 | +4.962% | 38,335 | +53.447% | |
| 2026-01-07 | 29.07 | 29.14 | 28.34 | 29.02 | -0.138% | 33,089 | +61.061% | |
| 2026-01-06 | 29.18 | 29.18 | 28.59 | 29.06 | +0.484% | 37,516 | +60.840% | |
| 2026-01-05 | 28.69 | 29.36 | 28.69 | 28.92 | +0.872% | 30,257 | +61.618% | |
| 2026-01-02 | 29.33 | 29.33 | 28.47 | 28.67 | -2.250% | 31,030 | +63.028% | |
| 2025-12-31 | 29.70 | 30.19 | 29.15 | 29.33 | -1.412% | 26,198 | +59.359% | |
| 2025-12-30 | 30.16 | 30.16 | 29.51 | 29.75 | -1.097% | 23,928 | +57.109% | |
| 2025-12-29 | 29.84 | 30.45 | 29.84 | 30.08 | +0.200% | 35,087 | +55.386% | |
| 2025-12-26 | 29.86 | 30.42 | 29.86 | 30.02 | -0.662% | 19,026 | +55.696% | |
| 2025-12-24 | 30.21 | 30.38 | 30.09 | 30.22 | +1.172% | 7,911 | +54.666% | |
| 2025-12-23 | 29.88 | 30.16 | 29.75 | 29.87 | -0.267% | 29,665 | +56.478% | |
| 2025-12-22 | 29.79 | 30.40 | 29.60 | 29.95 | +0.268% | 33,439 | +56.060% | |
| 2025-12-19 | 30.53 | 30.55 | 29.75 | 29.87 | -2.735% | 42,530 | +56.478% | |
| 2025-12-18 | 31.10 | 31.18 | 30.42 | 30.71 | -0.130% | 40,462 | +52.198% | |
| 2025-12-17 | 30.98 | 30.98 | 30.17 | 30.75 | -0.806% | 30,669 | +52.000% | |
| 2025-12-16 | 30.51 | 31.51 | 30.51 | 31.00 | -0.673% | 25,150 | +50.774% | |
| 2025-12-15 | 31.31 | 31.45 | 30.91 | 31.21 | -0.096% | 24,277 | +49.760% | |
| 2025-12-12 | 30.81 | 31.50 | 30.58 | 31.24 | +0.872% | 63,088 | +49.616% | |
| 2025-12-11 | 30.23 | 30.99 | 30.09 | 30.97 | +2.925% | 30,758 | +50.920% | |
| 2025-12-10 | 28.92 | 30.60 | 28.92 | 30.09 | +3.509% | 196,951 | +55.334% | |
| 2025-12-09 | 28.99 | 30.12 | 28.82 | 29.07 | +0.937% | 25,563 | +60.784% | |
| 2025-12-08 | 29.12 | 29.60 | 28.68 | 28.80 | -1.099% | 26,616 | +62.292% | |
| 2025-12-05 | 29.03 | 29.44 | 28.93 | 29.12 | -0.308% | 15,461 | +60.508% | |
| 2025-12-04 | 30.05 | 30.05 | 28.94 | 29.21 | -2.812% | 30,544 | +60.014% | |
| 2025-12-03 | 29.98 | 30.60 | 29.43 | 30.05 | +0.451% | 34,937 | +55.515% | |
| 2025-12-02 | 30.04 | 30.80 | 29.58 | 29.92 | -0.399% | 33,144 | +56.217% | |
| 2025-12-01 | 30.06 | 30.74 | 29.35 | 30.04 | -1.087% | 48,243 | +55.593% | Div $0.155 |
| 2025-11-28 | 30.43 | 30.70 | 30.05 | 30.37 | -1.075% | 26,619 | +53.902% | |
| 2025-11-26 | 30.55 | 31.50 | 29.94 | 30.70 | +0.229% | 52,641 | +52.248% | |
| 2025-11-25 | 29.97 | 30.94 | 29.75 | 30.63 | +3.201% | 44,015 | +52.595% | |
| 2025-11-24 | 29.72 | 30.18 | 29.50 | 29.68 | -0.802% | 37,394 | +57.480% | |
| 2025-11-21 | 29.30 | 30.41 | 29.30 | 29.92 | +2.186% | 36,000 | +56.217% | |
| 2025-11-20 | 29.72 | 30.43 | 28.60 | 29.28 | +0.274% | 68,325 | +59.631% | |
| 2025-11-19 | 29.19 | 29.74 | 28.77 | 29.20 | -0.103% | 61,373 | +60.068% | |
| 2025-11-18 | 30.03 | 30.03 | 28.74 | 29.23 | -1.483% | 85,251 | +59.904% | |
| 2025-11-17 | 30.10 | 30.30 | 29.48 | 29.67 | -1.559% | 96,342 | +57.533% | |
| 2025-11-14 | 30.14 | 30.39 | 29.62 | 30.14 | -0.594% | 51,980 | +55.076% | |
| 2025-11-13 | 30.09 | 30.55 | 29.68 | 30.32 | +0.831% | 63,123 | +54.156% | |
| 2025-11-12 | 30.31 | 31.42 | 29.58 | 30.07 | -1.764% | 76,821 | +55.437% | |
| 2025-11-11 | 29.52 | 31.34 | 29.52 | 30.61 | +3.377% | 84,484 | +52.695% | |
| 2025-11-10 | 30.30 | 30.36 | 29.55 | 29.61 | -0.437% | 150,140 | +57.852% | |
| 2025-11-07 | 29.50 | 30.14 | 28.51 | 29.74 | -0.302% | 145,083 | +57.162% | |
| 2025-11-06 | 28.98 | 33.40 | 28.98 | 29.83 | +1.844% | 371,715 | +56.688% | |
| 2025-11-05 | 28.53 | 30.03 | 28.38 | 29.29 | +2.664% | 92,177 | +59.577% | |
| 2025-11-04 | 27.96 | 28.97 | 27.96 | 28.53 | +0.070% | 132,625 | +63.828% | |
| 2025-11-03 | 28.48 | 29.72 | 28.00 | 28.51 | +1.135% | 91,120 | +63.942% | |
| 2025-10-31 | 28.19 | 29.05 | 27.87 | 28.19 | -0.018% | 86,166 | +65.803% | |
| 2025-10-30 | 29.14 | 29.52 | 28.00 | 28.20 | -3.243% | 108,638 | +65.774% | |
| 2025-10-29 | 30.46 | 31.27 | 27.22 | 29.14 | -2.639% | 253,296 | +60.398% | |
| 2025-10-28 | 29.59 | 29.96 | 28.52 | 29.93 | +1.907% | 105,207 | +56.164% | |
| 2025-10-27 | 29.94 | 30.73 | 29.26 | 29.37 | -1.838% | 42,420 | +59.142% | |
| 2025-10-24 | 29.86 | 30.29 | 29.21 | 29.92 | +1.665% | 51,771 | +56.217% | |
| 2025-10-23 | 28.53 | 29.67 | 28.53 | 29.43 | +3.155% | 60,400 | +58.818% | |
| 2025-10-22 | 28.86 | 29.00 | 28.30 | 28.53 | -0.314% | 44,181 | +63.828% | |
| 2025-10-21 | 28.04 | 29.08 | 28.04 | 28.62 | +2.802% | 54,171 | +63.312% | |
| 2025-10-20 | 27.37 | 28.21 | 27.19 | 27.84 | +2.882% | 121,223 | +67.888% | |
| 2025-10-17 | 26.90 | 27.30 | 26.90 | 27.06 | +0.334% | 52,321 | +72.727% | |
| 2025-10-16 | 27.50 | 27.80 | 26.73 | 26.97 | -1.999% | 47,684 | +73.304% | |
| 2025-10-15 | 27.50 | 27.99 | 27.25 | 27.52 | +0.109% | 50,056 | +69.840% | |
| 2025-10-14 | 27.30 | 28.20 | 27.30 | 27.49 | +0.328% | 65,088 | +70.025% | |
| 2025-10-13 | 27.22 | 27.63 | 27.04 | 27.40 | +3.085% | 28,828 | +70.584% | |
| 2025-10-10 | 27.94 | 28.48 | 26.29 | 26.58 | -4.868% | 39,897 | +75.847% | |
| 2025-10-09 | 28.31 | 29.17 | 27.90 | 27.94 | -1.724% | 43,795 | +67.287% | |
| 2025-10-08 | 28.26 | 28.55 | 28.20 | 28.43 | +1.645% | 20,532 | +64.404% | |
| 2025-10-07 | 28.91 | 29.11 | 27.77 | 27.97 | -3.251% | 35,088 | +67.108% | |
| 2025-10-06 | 30.01 | 30.01 | 28.79 | 28.91 | -5.151% | 26,580 | +61.674% | |
| 2025-10-03 | 30.50 | 31.38 | 30.15 | 30.48 | -0.147% | 55,794 | +53.346% | |
| 2025-10-02 | 30.15 | 30.63 | 30.14 | 30.52 | +1.311% | 35,942 | +53.120% | |
| 2025-10-01 | 29.79 | 30.41 | 29.57 | 30.13 | +1.141% | 29,431 | +55.128% | |
| 2025-09-30 | 29.40 | 30.02 | 29.24 | 29.79 | +0.880% | 33,558 | +56.898% | |
| 2025-09-29 | 29.87 | 29.87 | 28.93 | 29.53 | -0.739% | 42,006 | +58.280% | |
| 2025-09-26 | 29.33 | 30.08 | 29.25 | 29.75 | +1.122% | 30,172 | +57.109% | |
| 2025-09-25 | 29.10 | 29.47 | 28.90 | 29.42 | +0.239% | 27,304 | +58.872% | |
| 2025-09-24 | 29.53 | 29.64 | 28.91 | 29.35 | -0.458% | 39,620 | +59.250% | |
| 2025-09-23 | 29.63 | 29.84 | 29.15 | 29.48 | +0.187% | 37,886 | +58.521% | |
| 2025-09-22 | 29.08 | 29.53 | 28.57 | 29.43 | +1.204% | 54,237 | +58.818% | |
| 2025-09-19 | 30.83 | 30.83 | 29.01 | 29.08 | -5.029% | 64,111 | +60.729% | |
| 2025-09-18 | 29.42 | 30.70 | 29.42 | 30.62 | +3.621% | 59,637 | +52.645% | |
| 2025-09-17 | 29.35 | 30.63 | 29.02 | 29.55 | +1.233% | 33,478 | +58.173% | |
| 2025-09-16 | 29.51 | 29.59 | 28.94 | 29.19 | -1.651% | 33,332 | +60.123% | |
| 2025-09-15 | 28.98 | 29.69 | 28.70 | 29.68 | +2.877% | 53,677 | +57.480% | |
| 2025-09-12 | 28.98 | 29.18 | 28.64 | 28.85 | -1.937% | 39,796 | +62.010% | |
| 2025-09-11 | 28.99 | 29.52 | 28.84 | 29.42 | +1.729% | 30,305 | +58.872% | |
| 2025-09-10 | 29.22 | 29.25 | 28.66 | 28.92 | -0.857% | 32,444 | +61.618% | |
| 2025-09-09 | 29.41 | 29.73 | 29.02 | 29.17 | -1.685% | 25,807 | +60.233% | |
| 2025-09-08 | 29.12 | 30.09 | 28.76 | 29.67 | +1.889% | 70,701 | +57.533% | |
| 2025-09-05 | 29.84 | 30.15 | 29.00 | 29.12 | -2.544% | 31,086 | +60.508% | |
| 2025-09-04 | 29.39 | 30.21 | 29.39 | 29.88 | +2.399% | 58,266 | +56.426% | |
| 2025-09-03 | 29.81 | 30.45 | 29.12 | 29.18 | -2.733% | 48,725 | +60.178% | |
| 2025-09-02 | 30.11 | 30.61 | 29.65 | 30.00 | -1.413% | 58,030 | +55.800% | Div $0.155 |
| 2025-08-29 | 30.48 | 30.70 | 29.90 | 30.43 | -0.783% | 61,783 | +53.598% | |
| 2025-08-28 | 30.68 | 30.97 | 29.93 | 30.67 | -0.016% | 50,531 | +52.396% | |
| 2025-08-27 | 29.92 | 30.76 | 29.82 | 30.68 | +2.489% | 58,916 | +52.372% | |
| 2025-08-26 | 28.75 | 31.30 | 28.75 | 29.93 | +9.234% | 168,957 | +56.164% | |
| 2025-08-25 | 27.84 | 27.84 | 27.29 | 27.40 | -1.792% | 49,977 | +70.584% | |
| 2025-08-22 | 26.69 | 28.71 | 26.69 | 27.90 | +4.671% | 127,226 | +67.527% | |
| 2025-08-21 | 26.19 | 26.80 | 25.86 | 26.66 | +1.427% | 39,600 | +75.352% | |
| 2025-08-20 | 26.17 | 26.40 | 25.76 | 26.28 | +0.767% | 45,959 | +77.854% | |
| 2025-08-19 | 26.28 | 27.09 | 25.85 | 26.08 | -1.324% | 41,641 | +79.218% | |
| 2025-08-18 | 26.43 | 27.09 | 26.30 | 26.43 | -0.038% | 52,283 | +76.844% | |
| 2025-08-15 | 26.95 | 26.98 | 26.00 | 26.44 | -1.454% | 62,357 | +76.778% | |
| 2025-08-14 | 26.82 | 27.44 | 26.36 | 26.83 | -2.436% | 35,045 | +74.208% | |
| 2025-08-13 | 26.76 | 27.69 | 26.76 | 27.50 | +3.578% | 65,681 | +69.964% | |
| 2025-08-12 | 25.99 | 27.09 | 25.99 | 26.55 | +2.867% | 84,416 | +76.045% | |
| 2025-08-11 | 26.44 | 26.57 | 25.79 | 25.81 | -2.860% | 60,633 | +81.093% | |
| 2025-08-08 | 26.87 | 27.03 | 26.10 | 26.57 | -1.337% | 75,359 | +75.913% | |
| 2025-08-07 | 27.97 | 27.97 | 26.63 | 26.93 | -3.234% | 67,129 | +73.561% | |
| 2025-08-06 | 26.90 | 28.00 | 26.27 | 27.83 | +2.998% | 48,874 | +67.948% | |
| 2025-08-05 | 25.92 | 27.20 | 25.64 | 27.02 | +4.486% | 81,990 | +72.983% | |
| 2025-08-04 | 25.08 | 26.19 | 25.08 | 25.86 | +3.110% | 70,190 | +80.742% | |
| 2025-08-01 | 25.78 | 26.00 | 24.68 | 25.08 | -4.128% | 90,258 | +86.364% | |
| 2025-07-31 | 26.85 | 27.07 | 25.33 | 26.16 | -0.984% | 90,040 | +78.670% | |
| 2025-07-30 | 28.15 | 30.90 | 26.22 | 26.42 | +14.970% | 275,496 | +76.911% | |
| 2025-07-29 | 23.80 | 23.80 | 22.61 | 22.98 | -2.213% | 84,978 | +103.394% | |
| 2025-07-28 | 23.77 | 23.89 | 23.41 | 23.50 | -1.426% | 24,565 | +98.894% | |
| 2025-07-25 | 23.19 | 23.86 | 23.13 | 23.84 | +2.142% | 22,730 | +96.057% | |
| 2025-07-24 | 23.78 | 23.90 | 22.93 | 23.34 | -3.073% | 26,333 | +100.257% | |
| 2025-07-23 | 24.46 | 24.79 | 23.74 | 24.08 | -1.190% | 33,194 | +94.103% | |
| 2025-07-22 | 23.42 | 24.45 | 23.42 | 24.37 | +4.547% | 45,081 | +91.793% | |
| 2025-07-21 | 22.97 | 23.84 | 22.50 | 23.31 | +1.524% | 31,861 | +100.515% | |
| 2025-07-18 | 23.74 | 23.74 | 22.90 | 22.96 | -2.256% | 30,467 | +103.571% | |
| 2025-07-17 | 23.48 | 23.54 | 22.98 | 23.49 | +2.086% | 30,973 | +98.978% | |
| 2025-07-16 | 23.07 | 23.14 | 22.34 | 23.01 | -0.260% | 52,489 | +103.129% | |
| 2025-07-15 | 23.87 | 23.87 | 22.89 | 23.07 | -2.411% | 50,933 | +102.601% | |
| 2025-07-14 | 23.85 | 24.23 | 23.20 | 23.64 | -1.868% | 73,535 | +97.716% | |
| 2025-07-11 | 24.09 | 24.32 | 23.52 | 24.09 | -1.108% | 74,582 | +94.022% | |
| 2025-07-10 | 24.37 | 24.93 | 24.18 | 24.36 | +0.371% | 119,457 | +91.872% | |
| 2025-07-09 | 23.91 | 24.27 | 23.57 | 24.27 | +1.676% | 60,851 | +92.583% | |
| 2025-07-08 | 23.20 | 23.96 | 22.84 | 23.87 | +3.110% | 144,567 | +95.811% | |
| 2025-07-07 | 23.42 | 23.70 | 22.99 | 23.15 | -2.485% | 41,818 | +101.901% | |
| 2025-07-03 | 23.87 | 23.99 | 23.57 | 23.74 | +0.381% | 16,861 | +96.883% | |
| 2025-07-02 | 22.89 | 23.89 | 22.75 | 23.65 | +2.737% | 49,478 | +97.632% | |
| 2025-07-01 | 22.22 | 23.43 | 22.22 | 23.02 | +3.740% | 36,731 | +103.041% | |
| 2025-06-30 | 22.38 | 22.62 | 22.19 | 22.19 | -0.716% | 38,180 | +110.635% | |
| 2025-06-27 | 21.79 | 22.50 | 21.74 | 22.35 | +1.915% | 103,366 | +109.128% | |
| 2025-06-26 | 21.60 | 22.04 | 21.37 | 21.93 | +2.333% | 30,814 | +113.133% | |
| 2025-06-25 | 21.39 | 21.48 | 20.52 | 21.43 | -0.695% | 48,577 | +118.105% | |
| 2025-06-24 | 21.54 | 21.89 | 21.23 | 21.58 | -0.873% | 26,863 | +116.589% | |
| 2025-06-23 | 20.99 | 21.95 | 20.69 | 21.77 | +4.113% | 64,386 | +114.699% | |
| 2025-06-20 | 21.71 | 21.71 | 20.69 | 20.91 | -2.381% | 39,582 | +123.529% | |
| 2025-06-18 | 21.50 | 21.96 | 21.30 | 21.42 | -0.695% | 28,578 | +118.207% | |
| 2025-06-17 | 21.41 | 21.75 | 21.20 | 21.57 | -0.691% | 44,616 | +116.690% | |
| 2025-06-16 | 21.88 | 22.34 | 21.04 | 21.72 | +0.836% | 55,614 | +115.193% | |
| 2025-06-13 | 21.38 | 21.63 | 20.99 | 21.54 | -0.783% | 57,387 | +116.992% | |
| 2025-06-12 | 22.24 | 22.44 | 21.57 | 21.71 | -3.511% | 38,093 | +115.292% | |
| 2025-06-11 | 23.00 | 23.17 | 22.42 | 22.50 | -1.790% | 65,397 | +107.733% | |
| 2025-06-10 | 23.44 | 23.53 | 22.59 | 22.91 | -2.219% | 37,350 | +104.016% | |
| 2025-06-09 | 23.31 | 23.80 | 23.25 | 23.43 | +0.601% | 97,392 | +99.488% | |
| 2025-06-06 | 23.73 | 23.73 | 23.22 | 23.29 | +0.301% | 22,918 | +100.687% | |
| 2025-06-05 | 23.00 | 23.55 | 22.88 | 23.22 | +0.650% | 44,757 | +101.292% | |
| 2025-06-04 | 23.51 | 23.51 | 23.03 | 23.07 | -1.072% | 26,739 | +102.601% | |
| 2025-06-03 | 22.77 | 23.63 | 22.68 | 23.32 | +2.371% | 47,179 | +100.429% | |
| 2025-06-02 | 22.59 | 23.04 | 22.27 | 22.78 | +0.132% | 149,123 | +105.180% | Div $0.155 |
| 2025-05-30 | 22.48 | 22.89 | 22.00 | 22.75 | +0.132% | 77,683 | +105.451% | |
| 2025-05-29 | 22.87 | 23.00 | 22.63 | 22.72 | +0.132% | 110,029 | +105.722% | |
| 2025-05-28 | 22.47 | 23.38 | 22.33 | 22.69 | +0.979% | 120,678 | +105.994% | |
| 2025-05-27 | 21.04 | 22.49 | 20.80 | 22.47 | +8.133% | 74,059 | +108.011% | |
| 2025-05-23 | 20.48 | 20.89 | 20.31 | 20.78 | -1.330% | 86,241 | +124.928% | |
| 2025-05-22 | 20.50 | 21.47 | 20.50 | 21.06 | +2.432% | 39,609 | +121.937% | |
| 2025-05-21 | 20.52 | 20.83 | 20.36 | 20.56 | -1.815% | 58,284 | +127.335% | |
| 2025-05-20 | 20.53 | 21.29 | 20.27 | 20.94 | +1.947% | 63,447 | +123.209% | |
| 2025-05-19 | 20.45 | 20.80 | 20.33 | 20.54 | -2.097% | 42,274 | +127.556% | |
| 2025-05-16 | 20.84 | 21.29 | 20.43 | 20.98 | +0.431% | 52,749 | +122.784% | |
| 2025-05-15 | 19.96 | 20.89 | 19.82 | 20.89 | +3.365% | 59,567 | +123.743% | |
| 2025-05-14 | 21.08 | 21.08 | 20.15 | 20.21 | -3.762% | 60,361 | +131.272% | |
| 2025-05-13 | 21.43 | 21.69 | 21.00 | 21.00 | -1.685% | 40,002 | +122.571% | |
| 2025-05-12 | 21.38 | 21.49 | 20.61 | 21.36 | +4.603% | 79,372 | +118.820% | |
| 2025-05-09 | 20.38 | 20.82 | 20.34 | 20.42 | -0.536% | 68,536 | +128.893% | |
| 2025-05-08 | 19.60 | 20.65 | 19.41 | 20.53 | +6.760% | 128,807 | +127.667% | |
| 2025-05-07 | 19.01 | 19.99 | 18.86 | 19.23 | +2.233% | 83,315 | +143.058% | |
| 2025-05-06 | 18.49 | 19.06 | 18.35 | 18.81 | +0.160% | 71,820 | +148.485% | |
| 2025-05-05 | 18.74 | 19.64 | 18.56 | 18.78 | -0.792% | 85,855 | +148.882% | |
| 2025-05-02 | 18.06 | 19.36 | 17.81 | 18.93 | +7.070% | 127,349 | +146.910% | |
| 2025-05-01 | 21.74 | 21.74 | 17.14 | 17.68 | -17.345% | 315,728 | +164.367% | |
| 2025-04-30 | 17.89 | 21.39 | 17.47 | 21.39 | +53.333% | 595,815 | +118.513% | |
| 2025-04-29 | 13.27 | 14.13 | 13.05 | 13.95 | +3.640% | 179,807 | +235.054% | |
| 2025-04-28 | 13.70 | 13.98 | 13.37 | 13.46 | -1.752% | 54,761 | +247.251% | |
| 2025-04-25 | 13.61 | 13.77 | 13.44 | 13.70 | -0.653% | 53,529 | +241.168% | |
| 2025-04-24 | 13.56 | 13.86 | 13.00 | 13.79 | +2.757% | 61,581 | +238.941% | |
| 2025-04-23 | 14.00 | 14.75 | 13.41 | 13.42 | -1.541% | 78,348 | +248.286% | |
| 2025-04-22 | 12.98 | 13.72 | 12.60 | 13.63 | +5.988% | 65,292 | +242.920% | |
| 2025-04-21 | 12.75 | 13.05 | 12.31 | 12.86 | +0.156% | 72,777 | +263.453% | |
| 2025-04-17 | 12.53 | 13.11 | 12.53 | 12.84 | +2.556% | 72,734 | +264.019% | |
| 2025-04-16 | 12.42 | 12.66 | 11.93 | 12.52 | +2.371% | 114,271 | +273.323% | |
| 2025-04-15 | 12.80 | 12.89 | 12.02 | 12.23 | -4.154% | 66,538 | +282.175% | |
| 2025-04-14 | 13.50 | 13.66 | 12.59 | 12.76 | 0.000% | 61,403 | +266.301% |