RMR
The RMR Group Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:00:56 PM EDT
17.55USD-1.015%(-0.18)69,180
17.55Bid20.17Ask2.62SpreadRMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.78 | 17.78 | 17.47 | 17.55 | -1.015% | 69,180 | 0.000% | |
| 2026-10-02 | 18.24 | 18.37 | 17.71 | 17.73 | -1.827% | 93,703 | -1.015% | |
| 2026-10-01 | 18.12 | 18.27 | 17.74 | 18.06 | -0.111% | 135,542 | -2.824% | |
| 2026-09-30 | 18.38 | 18.51 | 18.02 | 18.08 | -1.310% | 148,508 | -2.931% | |
| 2026-09-29 | 18.45 | 18.54 | 18.26 | 18.32 | -1.026% | 95,755 | -4.203% | |
| 2026-09-28 | 18.47 | 18.64 | 18.34 | 18.51 | -0.108% | 87,182 | -5.186% | |
| 2026-09-25 | 18.74 | 18.77 | 18.47 | 18.53 | -1.331% | 137,369 | -5.289% | |
| 2026-09-24 | 18.73 | 19.20 | 18.64 | 18.78 | -0.213% | 64,269 | -6.550% | |
| 2026-09-23 | 19.29 | 19.29 | 18.67 | 18.82 | -2.588% | 93,413 | -6.748% | |
| 2026-09-22 | 18.90 | 19.33 | 18.69 | 19.32 | +2.439% | 90,648 | -9.161% | |
| 2026-09-21 | 18.79 | 18.97 | 18.75 | 18.86 | +0.694% | 75,504 | -6.946% | |
| 2026-09-18 | 18.74 | 18.89 | 18.68 | 18.73 | -0.742% | 154,351 | -6.300% | |
| 2026-09-17 | 19.05 | 19.09 | 18.82 | 18.87 | -0.264% | 84,385 | -6.995% | |
| 2026-09-16 | 19.15 | 19.34 | 18.84 | 18.92 | -1.149% | 88,823 | -7.241% | |
| 2026-09-15 | 19.07 | 19.20 | 19.01 | 19.14 | -0.052% | 78,886 | -8.307% | |
| 2026-09-14 | 19.02 | 19.19 | 18.81 | 19.15 | +0.683% | 87,658 | -8.355% | |
| 2026-09-11 | 19.20 | 19.21 | 19.00 | 19.02 | -0.210% | 59,813 | -7.729% | |
| 2026-09-10 | 19.28 | 19.28 | 19.01 | 19.06 | -1.346% | 55,718 | -7.922% | |
| 2026-09-09 | 19.38 | 19.76 | 19.21 | 19.32 | -0.719% | 104,268 | -9.161% | |
| 2026-09-08 | 19.51 | 19.66 | 19.40 | 19.46 | -0.460% | 95,736 | -9.815% | |
| 2026-09-04 | 19.31 | 19.68 | 19.28 | 19.55 | +0.773% | 92,943 | -10.230% | |
| 2026-09-03 | 19.67 | 19.74 | 19.37 | 19.40 | -0.411% | 74,257 | -9.536% | |
| 2026-09-02 | 19.26 | 19.60 | 19.24 | 19.48 | +1.353% | 111,793 | -9.908% | |
| 2026-09-01 | 19.28 | 19.37 | 19.13 | 19.22 | -0.518% | 82,238 | -8.689% | |
| 2026-08-31 | 19.46 | 19.51 | 19.31 | 19.32 | -0.719% | 103,251 | -9.161% | |
| 2026-08-28 | 19.49 | 19.73 | 19.30 | 19.46 | -0.103% | 104,041 | -9.815% | |
| 2026-08-27 | 19.48 | 19.68 | 19.36 | 19.48 | -0.103% | 69,364 | -9.908% | |
| 2026-08-26 | 19.70 | 19.92 | 19.40 | 19.50 | -0.864% | 71,038 | -10.000% | |
| 2026-08-25 | 19.68 | 19.75 | 19.47 | 19.67 | -0.051% | 79,042 | -10.778% | |
| 2026-08-24 | 19.98 | 20.28 | 19.62 | 19.68 | -1.600% | 87,975 | -10.823% | |
| 2026-08-21 | 19.89 | 20.04 | 19.68 | 20.00 | +0.959% | 146,118 | -12.250% | |
| 2026-08-20 | 19.85 | 19.93 | 19.67 | 19.81 | -0.801% | 51,526 | -11.408% | |
| 2026-08-19 | 19.91 | 20.37 | 19.85 | 19.97 | +0.605% | 81,675 | -12.118% | |
| 2026-08-18 | 20.48 | 20.53 | 19.78 | 19.85 | -2.601% | 97,094 | -11.587% | |
| 2026-08-17 | 20.19 | 20.45 | 20.04 | 20.38 | +0.592% | 106,411 | -13.886% | |
| 2026-08-14 | 20.22 | 20.30 | 20.11 | 20.26 | 0.000% | 130,854 | -13.376% | |
| 2026-08-13 | 19.79 | 20.28 | 19.79 | 20.26 | +2.738% | 109,578 | -13.376% | |
| 2026-08-12 | 19.83 | 19.95 | 19.57 | 19.72 | 0.000% | 106,456 | -11.004% | |
| 2026-08-11 | 19.60 | 19.91 | 19.55 | 19.72 | +0.664% | 112,998 | -11.004% | |
| 2026-08-10 | 19.28 | 19.62 | 19.13 | 19.59 | +0.720% | 185,211 | -10.413% | |
| 2026-08-07 | 19.02 | 19.52 | 18.95 | 19.45 | +3.457% | 237,808 | -9.769% | |
| 2026-08-06 | 18.64 | 19.06 | 17.88 | 18.80 | -0.792% | 303,808 | -6.649% | |
| 2026-08-05 | 19.13 | 19.50 | 18.82 | 18.95 | -0.211% | 168,980 | -7.388% | |
| 2026-08-04 | 19.00 | 19.16 | 18.79 | 18.99 | +0.743% | 280,585 | -7.583% | |
| 2026-08-03 | 19.15 | 19.35 | 18.80 | 18.85 | -0.998% | 166,075 | -6.897% | |
| 2026-07-31 | 19.44 | 19.65 | 18.96 | 19.04 | -2.158% | 148,411 | -7.826% | |
| 2026-07-30 | 19.61 | 19.61 | 19.32 | 19.46 | -0.664% | 152,682 | -9.815% | |
| 2026-07-29 | 20.00 | 20.17 | 19.45 | 19.59 | -2.294% | 179,975 | -10.413% | |
| 2026-07-28 | 20.38 | 20.50 | 20.05 | 20.05 | -1.474% | 165,309 | -12.469% | |
| 2026-07-27 | 20.10 | 20.39 | 20.00 | 20.35 | +1.648% | 121,216 | -13.759% | |
| 2026-07-24 | 19.83 | 20.30 | 19.79 | 20.02 | +1.162% | 104,179 | -12.338% | |
| 2026-07-23 | 19.89 | 20.05 | 19.65 | 19.79 | -1.640% | 137,126 | -11.319% | |
| 2026-07-22 | 20.17 | 20.34 | 19.91 | 20.12 | -1.130% | 145,571 | -12.773% | |
| 2026-07-21 | 19.88 | 20.37 | 19.79 | 20.35 | +2.313% | 163,206 | -13.759% | |
| 2026-07-20 | 20.18 | 20.23 | 19.65 | 19.89 | -3.634% | 201,573 | -11.765% | Div $0.450 |
| 2026-07-17 | 20.97 | 21.12 | 20.51 | 20.64 | -1.901% | 232,420 | -14.971% | |
| 2026-07-16 | 20.75 | 21.16 | 20.72 | 21.04 | +2.086% | 190,104 | -16.587% | |
| 2026-07-15 | 20.60 | 20.93 | 20.39 | 20.61 | +0.341% | 199,313 | -14.847% | |
| 2026-07-14 | 20.55 | 20.63 | 20.38 | 20.54 | +0.489% | 200,128 | -14.557% | |
| 2026-07-13 | 20.56 | 20.85 | 20.34 | 20.44 | -0.244% | 199,635 | -14.139% | |
| 2026-07-10 | 20.18 | 20.60 | 20.16 | 20.49 | +1.536% | 137,638 | -14.348% | |
| 2026-07-09 | 19.89 | 20.26 | 19.80 | 20.18 | +1.560% | 212,612 | -13.033% | |
| 2026-07-08 | 19.50 | 20.05 | 19.48 | 19.87 | +0.863% | 147,965 | -11.676% | |
| 2026-07-07 | 20.17 | 20.44 | 19.65 | 19.70 | -1.697% | 178,027 | -10.914% | |
| 2026-07-06 | 20.47 | 20.53 | 20.01 | 20.04 | -2.244% | 80,117 | -12.425% | |
| 2026-07-02 | 20.57 | 20.71 | 20.36 | 20.50 | -0.195% | 83,614 | -14.390% | |
| 2026-07-01 | 20.52 | 20.79 | 20.45 | 20.54 | +0.049% | 122,514 | -14.557% | |
| 2026-06-30 | 20.66 | 20.79 | 20.47 | 20.53 | -1.013% | 133,112 | -14.515% | |
| 2026-06-29 | 20.88 | 20.88 | 20.46 | 20.74 | -0.718% | 135,603 | -15.381% | |
| 2026-06-26 | 20.90 | 21.05 | 20.55 | 20.89 | +0.384% | 413,776 | -15.989% | |
| 2026-06-25 | 20.81 | 21.03 | 20.55 | 20.81 | +0.434% | 91,180 | -15.666% | |
| 2026-06-24 | 20.76 | 20.87 | 20.51 | 20.72 | -0.096% | 117,260 | -15.299% | |
| 2026-06-23 | 20.44 | 20.86 | 20.34 | 20.74 | +1.667% | 216,120 | -15.381% | |
| 2026-06-22 | 20.45 | 20.65 | 20.38 | 20.40 | -0.244% | 93,072 | -13.971% | |
| 2026-06-18 | 20.54 | 20.69 | 20.32 | 20.45 | +0.640% | 146,909 | -14.181% | |
| 2026-06-17 | 20.51 | 20.74 | 20.29 | 20.32 | -0.926% | 134,644 | -13.632% | |
| 2026-06-16 | 20.54 | 20.68 | 20.36 | 20.51 | +0.146% | 121,334 | -14.432% | |
| 2026-06-15 | 21.40 | 21.45 | 20.44 | 20.48 | -4.165% | 165,634 | -14.307% | |
| 2026-06-12 | 20.99 | 21.40 | 20.77 | 21.37 | +2.151% | 135,208 | -17.876% | |
| 2026-06-11 | 21.05 | 21.26 | 20.84 | 20.92 | -0.618% | 175,544 | -16.109% | |
| 2026-06-10 | 20.55 | 21.16 | 20.31 | 21.05 | +2.533% | 220,308 | -16.627% | |
| 2026-06-09 | 20.70 | 20.99 | 20.49 | 20.53 | -0.097% | 156,565 | -14.515% | |
| 2026-06-08 | 20.40 | 20.60 | 20.31 | 20.55 | +1.281% | 114,803 | -14.599% | |
| 2026-06-05 | 20.31 | 20.57 | 20.27 | 20.29 | -0.344% | 104,558 | -13.504% | |
| 2026-06-04 | 20.04 | 20.40 | 20.01 | 20.36 | +1.749% | 104,613 | -13.802% | |
| 2026-06-03 | 20.06 | 20.17 | 19.79 | 20.01 | -0.448% | 175,620 | -12.294% | |
| 2026-06-02 | 19.90 | 20.21 | 19.74 | 20.10 | +1.566% | 153,496 | -12.687% | |
| 2026-06-01 | 19.95 | 20.03 | 19.75 | 19.79 | -0.802% | 152,434 | -11.319% | |
| 2026-05-29 | 20.46 | 20.46 | 19.87 | 19.95 | -2.206% | 162,385 | -12.030% | |
| 2026-05-28 | 20.23 | 20.55 | 20.11 | 20.40 | +0.940% | 166,049 | -13.971% | |
| 2026-05-27 | 20.01 | 20.43 | 20.01 | 20.21 | +0.099% | 88,532 | -13.162% | |
| 2026-05-26 | 20.25 | 20.41 | 20.08 | 20.19 | -0.099% | 156,546 | -13.076% | |
| 2026-05-22 | 20.24 | 20.32 | 20.09 | 20.21 | +0.647% | 104,437 | -13.162% | |
| 2026-05-21 | 19.71 | 20.11 | 19.58 | 20.08 | +1.312% | 142,822 | -12.600% | |
| 2026-05-20 | 19.36 | 19.86 | 19.25 | 19.82 | +2.007% | 117,322 | -11.453% | |
| 2026-05-19 | 19.41 | 19.55 | 19.26 | 19.43 | +0.258% | 99,262 | -9.676% | |
| 2026-05-18 | 19.12 | 19.44 | 19.04 | 19.38 | +1.413% | 120,999 | -9.443% | |
| 2026-05-15 | 19.21 | 19.29 | 18.90 | 19.11 | -1.240% | 143,176 | -8.163% | |
| 2026-05-14 | 19.49 | 19.77 | 19.32 | 19.35 | -0.155% | 104,646 | -9.302% | |
| 2026-05-13 | 19.14 | 19.44 | 19.03 | 19.38 | +0.675% | 206,151 | -9.443% | |
| 2026-05-12 | 19.41 | 19.41 | 18.91 | 19.25 | -1.434% | 139,493 | -8.831% | |
| 2026-05-11 | 20.25 | 20.42 | 19.53 | 19.53 | -3.460% | 209,819 | -10.138% | |
| 2026-05-08 | 19.38 | 20.25 | 19.38 | 20.23 | +4.386% | 235,503 | -13.248% | |
| 2026-05-07 | 19.49 | 19.73 | 18.55 | 19.38 | -1.223% | 203,644 | -9.443% | |
| 2026-05-06 | 19.74 | 19.91 | 19.55 | 19.62 | +0.615% | 295,574 | -10.550% | |
| 2026-05-05 | 18.67 | 19.69 | 18.67 | 19.50 | +4.446% | 355,505 | -10.000% | |
| 2026-05-04 | 18.58 | 18.93 | 18.40 | 18.67 | +0.593% | 309,392 | -5.999% | |
| 2026-05-01 | 18.00 | 18.66 | 17.97 | 18.56 | +4.211% | 295,762 | -5.442% | |
| 2026-04-30 | 17.33 | 17.87 | 17.32 | 17.81 | +2.592% | 153,157 | -1.460% | |
| 2026-04-29 | 17.93 | 17.97 | 17.16 | 17.36 | -3.556% | 149,648 | +1.094% | |
| 2026-04-28 | 17.47 | 18.02 | 17.47 | 18.00 | +3.746% | 276,369 | -2.500% | |
| 2026-04-27 | 16.91 | 17.42 | 16.91 | 17.35 | +2.300% | 228,436 | +1.153% | |
| 2026-04-24 | 16.68 | 17.09 | 16.60 | 16.96 | +1.375% | 192,662 | +3.479% | |
| 2026-04-23 | 16.61 | 16.81 | 16.47 | 16.73 | +1.271% | 134,393 | +4.901% | |
| 2026-04-22 | 16.66 | 16.80 | 16.40 | 16.52 | -0.362% | 143,432 | +6.235% | |
| 2026-04-21 | 16.61 | 16.98 | 16.50 | 16.58 | -2.814% | 188,569 | +5.850% | Div $0.450 |
| 2026-04-20 | 17.12 | 17.38 | 17.02 | 17.06 | +0.590% | 365,098 | +2.872% | |
| 2026-04-17 | 16.76 | 17.03 | 16.71 | 16.96 | +2.292% | 159,817 | +3.479% | |
| 2026-04-16 | 16.55 | 16.72 | 16.49 | 16.58 | +0.181% | 88,515 | +5.850% | |
| 2026-04-15 | 16.61 | 16.70 | 16.44 | 16.55 | -0.301% | 103,406 | +6.042% | |
| 2026-04-14 | 16.43 | 16.65 | 16.39 | 16.60 | +1.467% | 106,102 | +5.723% | |
| 2026-04-13 | 16.34 | 16.48 | 16.10 | 16.36 | -0.183% | 169,375 | +7.274% | |
| 2026-04-10 | 16.37 | 16.55 | 16.28 | 16.39 | 0.000% | 101,053 | +7.077% | |
| 2026-04-09 | 16.15 | 16.48 | 16.15 | 16.39 | +1.675% | 118,494 | +7.077% | |
| 2026-04-08 | 16.08 | 16.20 | 15.95 | 16.12 | +1.961% | 97,642 | +8.871% | |
| 2026-04-07 | 15.88 | 15.88 | 15.65 | 15.81 | -0.503% | 96,793 | +11.006% | |
| 2026-04-06 | 15.51 | 15.92 | 15.47 | 15.89 | +1.990% | 88,443 | +10.447% | |
| 2026-04-02 | 15.39 | 15.76 | 15.22 | 15.58 | +0.581% | 170,757 | +12.644% | |
| 2026-04-01 | 15.56 | 15.66 | 15.42 | 15.49 | +0.129% | 159,927 | +13.299% | |
| 2026-03-31 | 15.52 | 15.64 | 15.20 | 15.47 | +0.194% | 247,587 | +13.445% | |
| 2026-03-30 | 15.36 | 15.60 | 15.31 | 15.44 | +0.521% | 107,111 | +13.666% | |
| 2026-03-27 | 15.49 | 15.66 | 15.30 | 15.36 | -1.285% | 62,241 | +14.258% | |
| 2026-03-26 | 15.51 | 15.63 | 15.46 | 15.56 | +0.129% | 82,296 | +12.789% | |
| 2026-03-25 | 15.68 | 15.70 | 15.43 | 15.54 | +0.258% | 74,180 | +12.934% | |
| 2026-03-24 | 15.63 | 15.76 | 15.42 | 15.50 | -1.650% | 73,063 | +13.226% | |
| 2026-03-23 | 15.75 | 15.97 | 15.64 | 15.76 | +1.350% | 85,551 | +11.358% | |
| 2026-03-20 | 15.82 | 15.88 | 15.51 | 15.55 | -1.707% | 138,840 | +12.862% | |
| 2026-03-19 | 15.87 | 16.08 | 15.70 | 15.82 | +0.190% | 92,546 | +10.936% | |
| 2026-03-18 | 16.11 | 16.16 | 15.78 | 15.79 | -2.471% | 108,559 | +11.146% | |
| 2026-03-17 | 16.22 | 16.40 | 16.18 | 16.19 | -0.857% | 78,067 | +8.400% | |
| 2026-03-16 | 16.35 | 16.49 | 16.30 | 16.33 | +0.740% | 56,839 | +7.471% | |
| 2026-03-13 | 16.43 | 16.48 | 16.13 | 16.21 | -0.430% | 72,579 | +8.267% | |
| 2026-03-12 | 16.54 | 16.75 | 16.25 | 16.28 | -2.806% | 55,387 | +7.801% | |
| 2026-03-11 | 16.42 | 16.88 | 16.29 | 16.75 | +1.948% | 258,640 | +4.776% | |
| 2026-03-10 | 16.29 | 16.56 | 16.21 | 16.43 | +0.736% | 158,188 | +6.817% | |
| 2026-03-09 | 16.87 | 16.92 | 15.97 | 16.31 | -4.676% | 198,178 | +7.603% | |
| 2026-03-06 | 16.95 | 17.23 | 16.64 | 17.11 | +0.470% | 182,013 | +2.572% | |
| 2026-03-05 | 17.18 | 17.21 | 16.85 | 17.03 | -1.561% | 154,901 | +3.053% | |
| 2026-03-04 | 16.91 | 17.43 | 16.69 | 17.30 | +2.125% | 134,565 | +1.445% | |
| 2026-03-03 | 16.28 | 16.95 | 16.16 | 16.94 | +2.854% | 149,873 | +3.601% | |
| 2026-03-02 | 16.19 | 16.52 | 16.02 | 16.47 | +0.549% | 226,284 | +6.557% | |
| 2026-02-27 | 16.47 | 16.54 | 16.25 | 16.38 | -1.385% | 132,570 | +7.143% | |
| 2026-02-26 | 16.53 | 16.64 | 16.35 | 16.61 | +0.484% | 198,976 | +5.659% | |
| 2026-02-25 | 16.37 | 16.53 | 16.16 | 16.53 | +1.101% | 201,931 | +6.171% | |
| 2026-02-24 | 16.31 | 16.59 | 16.23 | 16.35 | -0.366% | 160,790 | +7.339% | |
| 2026-02-23 | 16.52 | 16.52 | 16.07 | 16.41 | -0.485% | 161,112 | +6.947% | |
| 2026-02-20 | 16.54 | 16.65 | 16.36 | 16.49 | -0.182% | 155,441 | +6.428% | |
| 2026-02-19 | 16.63 | 16.71 | 16.36 | 16.52 | -1.196% | 215,217 | +6.235% | |
| 2026-02-18 | 16.98 | 17.04 | 16.66 | 16.72 | -2.108% | 243,283 | +4.964% | |
| 2026-02-17 | 17.04 | 17.18 | 16.67 | 17.08 | +0.235% | 143,480 | +2.752% | |
| 2026-02-13 | 17.22 | 17.30 | 16.79 | 17.04 | -0.641% | 137,574 | +2.993% | |
| 2026-02-12 | 17.59 | 17.82 | 16.79 | 17.15 | -2.446% | 182,763 | +2.332% | |
| 2026-02-11 | 17.87 | 17.93 | 17.42 | 17.58 | -1.347% | 192,490 | -0.171% | |
| 2026-02-10 | 17.65 | 18.09 | 17.65 | 17.82 | +1.078% | 178,327 | -1.515% | |
| 2026-02-09 | 17.73 | 17.95 | 17.56 | 17.63 | +0.170% | 211,353 | -0.454% | |
| 2026-02-06 | 16.87 | 17.64 | 16.74 | 17.60 | +4.389% | 334,144 | -0.284% | |
| 2026-02-05 | 16.15 | 16.88 | 16.00 | 16.86 | +7.594% | 395,506 | +4.093% | |
| 2026-02-04 | 15.22 | 15.72 | 15.20 | 15.67 | +3.706% | 235,527 | +11.997% | |
| 2026-02-03 | 15.29 | 15.48 | 14.97 | 15.11 | -1.242% | 329,097 | +16.148% | |
| 2026-02-02 | 15.20 | 15.49 | 15.16 | 15.30 | +0.990% | 653,364 | +14.706% | |
| 2026-01-30 | 15.25 | 15.36 | 15.03 | 15.15 | -1.239% | 371,415 | +15.842% | |
| 2026-01-29 | 15.24 | 15.49 | 15.17 | 15.34 | +1.321% | 371,176 | +14.407% | |
| 2026-01-28 | 15.34 | 15.38 | 15.07 | 15.14 | -1.239% | 313,322 | +15.918% | |
| 2026-01-27 | 15.40 | 15.52 | 15.31 | 15.33 | -0.390% | 131,872 | +14.481% | |
| 2026-01-26 | 15.59 | 15.74 | 15.12 | 15.39 | -4.112% | 286,646 | +14.035% | Div $0.450 |
| 2026-01-23 | 16.15 | 16.33 | 15.98 | 16.05 | -1.170% | 255,641 | +9.346% | |
| 2026-01-22 | 16.48 | 16.52 | 16.17 | 16.24 | -1.396% | 256,752 | +8.067% | |
| 2026-01-21 | 16.23 | 16.47 | 16.05 | 16.47 | +1.667% | 159,410 | +6.557% | |
| 2026-01-20 | 16.40 | 16.40 | 16.04 | 16.20 | -1.639% | 167,221 | +8.333% | |
| 2026-01-16 | 16.46 | 16.47 | 16.29 | 16.47 | +0.061% | 110,725 | +6.557% | |
| 2026-01-15 | 16.23 | 16.78 | 16.23 | 16.46 | +1.605% | 224,549 | +6.622% | |
| 2026-01-14 | 16.30 | 16.40 | 16.07 | 16.20 | -1.099% | 111,075 | +8.333% | |
| 2026-01-13 | 16.40 | 16.44 | 16.17 | 16.38 | -0.244% | 106,696 | +7.143% | |
| 2026-01-12 | 16.36 | 16.59 | 16.30 | 16.42 | +0.613% | 128,704 | +6.882% | |
| 2026-01-09 | 16.25 | 16.47 | 16.23 | 16.32 | +0.741% | 104,470 | +7.537% | |
| 2026-01-08 | 16.05 | 16.32 | 16.05 | 16.20 | +0.746% | 121,935 | +8.333% | |
| 2026-01-07 | 15.99 | 16.25 | 15.62 | 16.08 | +1.901% | 236,011 | +9.142% | |
| 2026-01-06 | 15.25 | 15.90 | 15.16 | 15.78 | +2.868% | 244,460 | +11.217% | |
| 2026-01-05 | 15.09 | 15.43 | 15.09 | 15.34 | +1.388% | 127,346 | +14.407% | |
| 2026-01-02 | 14.91 | 15.19 | 14.73 | 15.13 | +1.544% | 189,630 | +15.995% | |
| 2025-12-31 | 14.91 | 15.00 | 14.87 | 14.90 | -0.134% | 141,109 | +17.785% | |
| 2025-12-30 | 14.92 | 15.03 | 14.89 | 14.92 | -0.201% | 157,986 | +17.627% | |
| 2025-12-29 | 15.07 | 15.08 | 14.94 | 14.95 | -0.993% | 212,226 | +17.391% | |
| 2025-12-26 | 15.13 | 15.21 | 15.10 | 15.10 | -0.132% | 84,599 | +16.225% | |
| 2025-12-24 | 14.97 | 15.16 | 14.94 | 15.12 | +0.666% | 49,285 | +16.071% | |
| 2025-12-23 | 15.06 | 15.18 | 14.92 | 15.02 | -0.464% | 221,655 | +16.844% | |
| 2025-12-22 | 15.06 | 15.21 | 14.93 | 15.09 | -0.066% | 213,261 | +16.302% | |
| 2025-12-19 | 15.22 | 15.25 | 15.09 | 15.10 | -0.984% | 214,286 | +16.225% | |
| 2025-12-18 | 15.30 | 15.35 | 15.14 | 15.25 | +0.066% | 226,609 | +15.082% | |
| 2025-12-17 | 15.56 | 15.70 | 15.23 | 15.24 | -2.182% | 353,566 | +15.157% | |
| 2025-12-16 | 15.67 | 15.82 | 15.56 | 15.58 | -0.574% | 231,608 | +12.644% | |
| 2025-12-15 | 15.87 | 15.89 | 15.64 | 15.67 | -0.445% | 193,900 | +11.997% | |
| 2025-12-12 | 15.80 | 15.96 | 15.70 | 15.74 | +0.064% | 152,740 | +11.499% | |
| 2025-12-11 | 15.50 | 15.81 | 15.29 | 15.73 | +1.944% | 149,695 | +11.570% | |
| 2025-12-10 | 15.25 | 15.45 | 14.85 | 15.43 | +1.180% | 458,990 | +13.739% | |
| 2025-12-09 | 15.44 | 15.57 | 15.13 | 15.25 | -1.358% | 216,989 | +15.082% | |
| 2025-12-08 | 15.60 | 15.63 | 15.41 | 15.46 | -0.834% | 122,456 | +13.519% | |
| 2025-12-05 | 15.55 | 15.77 | 15.55 | 15.59 | +0.386% | 154,226 | +12.572% | |
| 2025-12-04 | 15.36 | 15.56 | 15.30 | 15.53 | +0.648% | 124,274 | +13.007% | |
| 2025-12-03 | 15.17 | 15.45 | 15.17 | 15.43 | +1.446% | 123,400 | +13.739% | |
| 2025-12-02 | 15.19 | 15.29 | 15.02 | 15.21 | -0.131% | 112,529 | +15.385% | |
| 2025-12-01 | 15.16 | 15.51 | 15.15 | 15.23 | -0.131% | 143,969 | +15.233% | |
| 2025-11-28 | 15.37 | 15.37 | 15.16 | 15.25 | -0.974% | 56,532 | +15.082% | |
| 2025-11-26 | 15.03 | 15.46 | 14.88 | 15.40 | +2.667% | 179,535 | +13.961% | |
| 2025-11-25 | 14.99 | 15.14 | 14.92 | 15.00 | +0.671% | 172,357 | +17.000% | |
| 2025-11-24 | 15.48 | 15.48 | 14.84 | 14.90 | -4.303% | 291,640 | +17.785% | |
| 2025-11-21 | 14.93 | 15.66 | 14.93 | 15.57 | +4.427% | 350,023 | +12.717% | |
| 2025-11-20 | 14.99 | 15.18 | 14.84 | 14.91 | +0.202% | 208,348 | +17.706% | |
| 2025-11-19 | 15.23 | 15.40 | 14.87 | 14.88 | -2.170% | 196,793 | +17.944% | |
| 2025-11-18 | 15.17 | 15.37 | 15.06 | 15.21 | +0.198% | 142,029 | +15.385% | |
| 2025-11-17 | 15.63 | 15.79 | 15.06 | 15.18 | -3.065% | 448,247 | +15.613% | |
| 2025-11-14 | 15.62 | 15.69 | 15.42 | 15.66 | -0.128% | 145,368 | +12.069% | |
| 2025-11-13 | 15.00 | 16.00 | 15.00 | 15.68 | +0.513% | 243,240 | +11.926% | |
| 2025-11-12 | 15.51 | 15.71 | 15.51 | 15.60 | +0.257% | 166,988 | +12.500% | |
| 2025-11-11 | 15.71 | 15.95 | 15.46 | 15.56 | -0.448% | 189,628 | +12.789% | |
| 2025-11-10 | 15.87 | 15.88 | 15.58 | 15.63 | -1.388% | 241,499 | +12.284% | |
| 2025-11-07 | 15.85 | 16.00 | 15.78 | 15.85 | +0.316% | 139,827 | +10.726% | |
| 2025-11-06 | 15.50 | 15.82 | 15.50 | 15.80 | +1.935% | 181,575 | +11.076% | |
| 2025-11-05 | 15.79 | 15.92 | 15.43 | 15.50 | -1.274% | 149,178 | +13.226% | |
| 2025-11-04 | 15.47 | 15.85 | 15.36 | 15.70 | +1.290% | 209,935 | +11.783% | |
| 2025-11-03 | 15.23 | 15.54 | 14.89 | 15.50 | +0.194% | 287,361 | +13.226% | |
| 2025-10-31 | 14.73 | 15.52 | 14.68 | 15.47 | +5.525% | 358,183 | +13.445% | |
| 2025-10-30 | 14.52 | 14.72 | 14.46 | 14.66 | +1.173% | 107,348 | +19.714% | |
| 2025-10-29 | 14.80 | 16.00 | 14.38 | 14.49 | +0.277% | 296,895 | +21.118% | |
| 2025-10-28 | 14.64 | 14.66 | 14.27 | 14.45 | -1.634% | 148,906 | +21.453% | |
| 2025-10-27 | 15.03 | 15.03 | 14.59 | 14.69 | -2.586% | 235,892 | +19.469% | Div $0.450 |
| 2025-10-24 | 15.33 | 15.33 | 15.02 | 15.08 | -0.396% | 239,920 | +16.379% | |
| 2025-10-23 | 15.33 | 15.33 | 15.04 | 15.14 | -0.460% | 120,731 | +15.918% | |
| 2025-10-22 | 15.06 | 15.34 | 15.06 | 15.21 | +1.063% | 93,479 | +15.385% | |
| 2025-10-21 | 15.12 | 15.25 | 15.02 | 15.05 | -0.529% | 71,101 | +16.611% | |
| 2025-10-20 | 14.85 | 15.18 | 14.85 | 15.13 | +2.299% | 111,112 | +15.995% | |
| 2025-10-17 | 14.92 | 15.14 | 14.79 | 14.79 | -0.738% | 97,061 | +18.661% | |
| 2025-10-16 | 15.20 | 15.43 | 14.86 | 14.90 | -0.997% | 143,469 | +17.785% | |
| 2025-10-15 | 14.91 | 15.43 | 14.91 | 15.05 | +1.758% | 115,957 | +16.611% | |
| 2025-10-14 | 14.45 | 14.98 | 14.42 | 14.79 | +1.789% | 137,204 | +18.661% | |
| 2025-10-13 | 14.69 | 14.69 | 14.29 | 14.53 | -0.275% | 108,171 | +20.785% | |
| 2025-10-10 | 14.92 | 15.04 | 14.55 | 14.57 | -1.753% | 132,694 | +20.453% | |
| 2025-10-09 | 14.90 | 14.93 | 14.68 | 14.83 | -0.470% | 91,172 | +18.341% | |
| 2025-10-08 | 15.04 | 15.50 | 14.87 | 14.90 | -0.799% | 119,003 | +17.785% | |
| 2025-10-07 | 15.33 | 15.55 | 14.97 | 15.02 | -1.508% | 132,366 | +16.844% | |
| 2025-10-06 | 15.70 | 15.70 | 15.19 | 15.25 | -2.618% | 136,281 | +15.082% | |
| 2025-10-03 | 15.68 | 15.98 | 15.64 | 15.66 | +0.192% | 58,662 | +12.069% | |
| 2025-10-02 | 15.60 | 15.68 | 15.46 | 15.63 | +0.192% | 85,006 | +12.284% | |
| 2025-10-01 | 15.61 | 15.85 | 15.52 | 15.60 | -0.826% | 91,739 | +12.500% | |
| 2025-09-30 | 15.48 | 15.75 | 15.31 | 15.73 | +1.746% | 152,892 | +11.570% | |
| 2025-09-29 | 15.76 | 15.78 | 15.34 | 15.46 | -2.706% | 77,588 | +13.519% | |
| 2025-09-26 | 15.80 | 15.95 | 15.80 | 15.89 | +0.506% | 50,751 | +10.447% | |
| 2025-09-25 | 16.00 | 16.20 | 15.74 | 15.81 | -1.495% | 69,469 | +11.006% | |
| 2025-09-24 | 16.23 | 16.27 | 16.00 | 16.05 | -1.170% | 82,648 | +9.346% | |
| 2025-09-23 | 16.35 | 16.46 | 16.19 | 16.24 | -0.246% | 99,600 | +8.067% | |
| 2025-09-22 | 16.59 | 16.60 | 16.25 | 16.28 | -1.750% | 112,352 | +7.801% | |
| 2025-09-19 | 16.93 | 16.96 | 16.56 | 16.57 | -2.587% | 159,445 | +5.914% | |
| 2025-09-18 | 16.93 | 17.10 | 16.82 | 17.01 | +0.473% | 90,940 | +3.175% | |
| 2025-09-17 | 17.33 | 17.45 | 16.89 | 16.93 | -2.025% | 91,974 | +3.662% | |
| 2025-09-16 | 16.92 | 17.33 | 16.84 | 17.28 | +1.767% | 81,000 | +1.562% | |
| 2025-09-15 | 17.10 | 17.10 | 16.92 | 16.98 | -0.411% | 43,501 | +3.357% | |
| 2025-09-12 | 17.12 | 17.16 | 17.00 | 17.05 | -0.641% | 43,468 | +2.933% | |
| 2025-09-11 | 16.72 | 17.16 | 16.72 | 17.16 | +2.693% | 55,989 | +2.273% | |
| 2025-09-10 | 16.81 | 16.87 | 16.64 | 16.71 | -0.890% | 42,722 | +5.027% | |
| 2025-09-09 | 17.03 | 17.09 | 16.81 | 16.86 | -0.998% | 41,594 | +4.093% | |
| 2025-09-08 | 16.83 | 17.09 | 16.64 | 17.03 | +1.188% | 70,618 | +3.053% | |
| 2025-09-05 | 16.87 | 17.04 | 16.75 | 16.83 | +0.179% | 52,941 | +4.278% | |
| 2025-09-04 | 16.57 | 16.80 | 16.57 | 16.80 | +1.449% | 45,104 | +4.464% | |
| 2025-09-03 | 16.57 | 16.73 | 16.53 | 16.56 | -0.779% | 58,015 | +5.978% | |
| 2025-09-02 | 16.75 | 16.88 | 16.66 | 16.69 | -1.126% | 64,078 | +5.153% | |
| 2025-08-29 | 16.65 | 16.93 | 16.65 | 16.88 | +1.017% | 60,106 | +3.969% | |
| 2025-08-28 | 16.79 | 16.79 | 16.57 | 16.71 | -0.298% | 41,634 | +5.027% | |
| 2025-08-27 | 16.47 | 16.82 | 16.47 | 16.76 | +1.514% | 45,480 | +4.714% | |
| 2025-08-26 | 16.72 | 16.85 | 16.46 | 16.51 | -1.433% | 65,918 | +6.299% | |
| 2025-08-25 | 17.14 | 17.14 | 16.68 | 16.75 | -2.218% | 88,367 | +4.776% | |
| 2025-08-22 | 16.17 | 17.14 | 16.17 | 17.13 | +6.596% | 148,878 | +2.452% | |
| 2025-08-21 | 16.25 | 16.39 | 16.06 | 16.07 | -1.229% | 101,861 | +9.210% | |
| 2025-08-20 | 16.58 | 16.70 | 16.24 | 16.27 | -1.454% | 98,035 | +7.867% | |
| 2025-08-19 | 16.33 | 16.61 | 16.33 | 16.51 | +1.288% | 70,131 | +6.299% | |
| 2025-08-18 | 16.67 | 16.84 | 16.25 | 16.30 | -1.866% | 60,142 | +7.669% | |
| 2025-08-15 | 16.64 | 16.68 | 16.41 | 16.61 | +0.181% | 211,707 | +5.659% | |
| 2025-08-14 | 16.71 | 16.87 | 16.55 | 16.58 | -1.544% | 79,800 | +5.850% | |
| 2025-08-13 | 16.62 | 16.90 | 16.61 | 16.84 | +1.629% | 77,572 | +4.216% | |
| 2025-08-12 | 16.36 | 16.68 | 16.23 | 16.57 | +2.221% | 95,539 | +5.914% | |
| 2025-08-11 | 16.04 | 16.25 | 15.95 | 16.21 | +1.060% | 65,250 | +8.267% | |
| 2025-08-08 | 16.17 | 16.27 | 15.80 | 16.04 | -0.125% | 111,248 | +9.414% | |
| 2025-08-07 | 16.44 | 16.65 | 16.03 | 16.06 | -2.073% | 93,681 | +9.278% | |
| 2025-08-06 | 15.86 | 16.55 | 15.55 | 16.40 | -0.122% | 101,207 | +7.012% | |
| 2025-08-05 | 16.09 | 16.50 | 16.02 | 16.42 | +1.798% | 194,164 | +6.882% | |
| 2025-08-04 | 15.88 | 16.20 | 15.82 | 16.13 | +2.413% | 88,680 | +8.803% | |
| 2025-08-01 | 15.99 | 16.13 | 15.66 | 15.75 | -1.930% | 126,543 | +11.429% | |
| 2025-07-31 | 16.20 | 16.22 | 16.00 | 16.06 | -1.291% | 113,069 | +9.278% | |
| 2025-07-30 | 16.86 | 16.87 | 16.20 | 16.27 | -3.212% | 76,798 | +7.867% | |
| 2025-07-29 | 16.77 | 16.87 | 16.69 | 16.81 | +0.840% | 84,525 | +4.402% | |
| 2025-07-28 | 16.90 | 16.90 | 16.66 | 16.67 | -1.303% | 70,620 | +5.279% | |
| 2025-07-25 | 17.02 | 17.02 | 16.70 | 16.89 | -0.118% | 85,055 | +3.908% | |
| 2025-07-24 | 16.89 | 16.98 | 16.49 | 16.91 | -0.059% | 103,199 | +3.785% | |
| 2025-07-23 | 16.96 | 16.96 | 16.75 | 16.92 | -0.236% | 140,304 | +3.723% | |
| 2025-07-22 | 16.70 | 17.02 | 16.69 | 16.96 | +1.557% | 163,607 | +3.479% | |
| 2025-07-21 | 17.01 | 17.01 | 16.61 | 16.70 | -4.353% | 225,356 | +5.090% | Div $0.450 |
| 2025-07-18 | 17.53 | 17.72 | 17.25 | 17.46 | -0.229% | 246,702 | +0.515% | |
| 2025-07-17 | 17.44 | 17.64 | 17.33 | 17.50 | +0.344% | 202,481 | +0.286% | |
| 2025-07-16 | 17.39 | 17.65 | 17.31 | 17.44 | +1.278% | 94,550 | +0.631% | |
| 2025-07-15 | 17.70 | 17.74 | 17.20 | 17.22 | -2.492% | 97,507 | +1.916% | |
| 2025-07-14 | 17.73 | 17.99 | 17.45 | 17.66 | -0.339% | 99,705 | -0.623% | |
| 2025-07-11 | 17.54 | 17.76 | 17.45 | 17.72 | +0.796% | 83,062 | -0.959% | |
| 2025-07-10 | 17.28 | 17.80 | 17.28 | 17.58 | +1.677% | 84,653 | -0.171% | |
| 2025-07-09 | 17.40 | 17.42 | 17.16 | 17.29 | -0.173% | 81,823 | +1.504% | |
| 2025-07-08 | 16.98 | 17.46 | 16.98 | 17.32 | +2.002% | 106,206 | +1.328% | |
| 2025-07-07 | 17.60 | 17.66 | 16.94 | 16.98 | -3.137% | 83,245 | +3.357% | |
| 2025-07-03 | 17.31 | 17.55 | 17.14 | 17.53 | +1.741% | 60,521 | +0.114% | |
| 2025-07-02 | 17.01 | 17.33 | 16.95 | 17.23 | +1.712% | 98,550 | +1.857% | |
| 2025-07-01 | 16.36 | 17.23 | 16.36 | 16.94 | +3.609% | 106,961 | +3.601% | |
| 2025-06-30 | 16.67 | 16.68 | 16.30 | 16.35 | -1.978% | 123,478 | +7.339% | |
| 2025-06-27 | 16.64 | 16.84 | 16.52 | 16.68 | +0.240% | 205,706 | +5.216% | |
| 2025-06-26 | 16.45 | 16.80 | 16.45 | 16.64 | +0.971% | 67,213 | +5.469% | |
| 2025-06-25 | 16.63 | 16.63 | 16.36 | 16.48 | -0.543% | 112,445 | +6.493% | |
| 2025-06-24 | 16.51 | 16.64 | 16.27 | 16.57 | +0.363% | 200,364 | +5.914% | |
| 2025-06-23 | 16.30 | 16.55 | 16.23 | 16.51 | +1.288% | 163,913 | +6.299% | |
| 2025-06-20 | 16.46 | 16.61 | 16.25 | 16.30 | -0.123% | 177,328 | +7.669% | |
| 2025-06-18 | 16.23 | 16.60 | 16.14 | 16.32 | +0.555% | 169,164 | +7.537% | |
| 2025-06-17 | 16.00 | 16.41 | 15.91 | 16.23 | +0.996% | 210,931 | +8.133% | |
| 2025-06-16 | 15.92 | 16.12 | 15.80 | 16.07 | +1.838% | 76,761 | +9.210% | |
| 2025-06-13 | 16.16 | 16.30 | 15.73 | 15.78 | -3.250% | 95,621 | +11.217% | |
| 2025-06-12 | 16.15 | 16.42 | 16.09 | 16.31 | +0.555% | 83,830 | +7.603% | |
| 2025-06-11 | 16.23 | 16.31 | 16.09 | 16.22 | +0.309% | 85,502 | +8.200% | |
| 2025-06-10 | 15.98 | 16.36 | 15.80 | 16.17 | +1.890% | 104,655 | +8.534% | |
| 2025-06-09 | 15.42 | 15.91 | 15.32 | 15.87 | +3.052% | 116,099 | +10.586% | |
| 2025-06-06 | 15.15 | 15.47 | 15.15 | 15.40 | +2.326% | 124,022 | +13.961% | |
| 2025-06-05 | 15.44 | 15.44 | 15.03 | 15.05 | -2.336% | 108,769 | +16.611% | |
| 2025-06-04 | 15.55 | 15.61 | 15.38 | 15.41 | -0.837% | 90,155 | +13.887% | |
| 2025-06-03 | 15.17 | 15.56 | 15.08 | 15.54 | +2.237% | 109,584 | +12.934% | |
| 2025-06-02 | 15.06 | 15.21 | 14.90 | 15.20 | +0.662% | 105,637 | +15.461% | |
| 2025-05-30 | 14.97 | 15.19 | 14.97 | 15.10 | +0.667% | 92,973 | +16.225% | |
| 2025-05-29 | 14.88 | 15.03 | 14.83 | 15.00 | +1.078% | 78,337 | +17.000% | |
| 2025-05-28 | 14.95 | 14.95 | 14.69 | 14.84 | -0.603% | 73,213 | +18.261% | |
| 2025-05-27 | 14.60 | 14.95 | 14.56 | 14.93 | +3.179% | 113,045 | +17.549% | |
| 2025-05-23 | 14.26 | 14.57 | 14.26 | 14.47 | +0.277% | 88,693 | +21.285% | |
| 2025-05-22 | 14.62 | 14.87 | 14.37 | 14.43 | -1.300% | 88,100 | +21.622% | |
| 2025-05-21 | 15.10 | 15.22 | 14.62 | 14.62 | -3.816% | 124,334 | +20.041% | |
| 2025-05-20 | 15.17 | 15.40 | 15.04 | 15.20 | -0.197% | 110,448 | +15.461% | |
| 2025-05-19 | 15.36 | 15.46 | 15.22 | 15.23 | -1.805% | 105,324 | +15.233% | |
| 2025-05-16 | 15.19 | 15.53 | 15.19 | 15.51 | +2.309% | 107,887 | +13.153% | |
| 2025-05-15 | 14.69 | 15.22 | 14.64 | 15.16 | +3.199% | 212,226 | +15.765% | |
| 2025-05-14 | 14.68 | 14.82 | 14.32 | 14.69 | +0.479% | 229,558 | +19.469% | |
| 2025-05-13 | 14.88 | 14.88 | 14.59 | 14.62 | -1.216% | 109,071 | +20.041% | |
| 2025-05-12 | 14.69 | 14.95 | 14.55 | 14.80 | +2.992% | 139,237 | +18.581% | |
| 2025-05-09 | 14.30 | 14.46 | 14.13 | 14.37 | +0.630% | 199,224 | +22.129% | |
| 2025-05-08 | 13.98 | 14.31 | 13.71 | 14.28 | +2.808% | 128,910 | +22.899% | |
| 2025-05-07 | 14.00 | 14.21 | 13.48 | 13.89 | -4.339% | 410,239 | +26.350% | |
| 2025-05-06 | 14.48 | 14.62 | 14.28 | 14.52 | +0.346% | 143,463 | +20.868% | |
| 2025-05-05 | 14.49 | 14.58 | 14.35 | 14.47 | -0.413% | 121,119 | +21.285% | |
| 2025-05-02 | 14.68 | 14.77 | 14.50 | 14.53 | -0.548% | 117,309 | +20.785% | |
| 2025-05-01 | 14.67 | 14.89 | 14.55 | 14.61 | -0.477% | 141,806 | +20.123% | |
| 2025-04-30 | 14.64 | 14.72 | 14.39 | 14.68 | -0.407% | 108,460 | +19.550% | |
| 2025-04-29 | 14.79 | 14.84 | 14.66 | 14.74 | -0.808% | 81,000 | +19.064% | |
| 2025-04-28 | 14.78 | 14.88 | 14.56 | 14.86 | +0.405% | 109,087 | +18.102% | |
| 2025-04-25 | 14.70 | 14.82 | 14.48 | 14.80 | +0.135% | 103,056 | +18.581% | |
| 2025-04-24 | 14.62 | 14.82 | 14.53 | 14.78 | +1.094% | 108,155 | +18.742% | |
| 2025-04-23 | 14.87 | 14.97 | 14.56 | 14.62 | -0.273% | 164,626 | +20.041% | |
| 2025-04-22 | 14.53 | 14.87 | 14.34 | 14.66 | -2.005% | 180,664 | +19.714% | Div $0.450 |
| 2025-04-21 | 15.05 | 15.14 | 14.64 | 14.96 | -1.449% | 208,477 | +17.313% | |
| 2025-04-17 | 15.03 | 15.36 | 14.98 | 15.18 | +1.065% | 161,977 | +15.613% | |
| 2025-04-16 | 15.08 | 15.29 | 14.94 | 15.02 | -0.661% | 106,425 | +16.844% | |
| 2025-04-15 | 15.34 | 15.43 | 15.06 | 15.12 | 0.000% | 126,409 | +16.071% |