SQFTP
Presidio Property Trust, Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share
stockNASDAQPreferred Stock
At CloseOct 2, 2026
6.25USD0.000%(0.00)2,304
Pre-marketSep 30, 2026 9:25:30 AM EDT
6.60USD+5.600%(+0.35)
SQFTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.3000 | 6.3500 | 6.2500 | 6.2500 | -1.108% | 17,457 | 0.000% | |
| 2026-10-01 | 6.3900 | 6.4000 | 6.3000 | 6.3200 | -2.619% | 2,670 | -1.108% | |
| 2026-09-30 | 6.6400 | 6.6400 | 6.4748 | 6.4900 | -1.964% | 3,599 | -3.698% | |
| 2026-09-29 | 6.4116 | 6.6200 | 6.4116 | 6.6200 | -0.301% | 1,033 | -5.589% | |
| 2026-09-28 | 6.5950 | 6.8000 | 6.3979 | 6.6400 | -3.277% | 4,409 | -5.873% | |
| 2026-09-25 | 6.9300 | 6.9300 | 6.5183 | 6.8650 | -1.223% | 2,584 | -8.958% | |
| 2026-09-24 | 6.9300 | 6.9500 | 6.7000 | 6.9500 | 0.000% | 2,475 | -10.072% | |
| 2026-09-23 | 6.5000 | 6.9500 | 6.4250 | 6.9500 | +6.923% | 13,469 | -10.072% | |
| 2026-09-22 | 6.2600 | 6.7499 | 6.2600 | 6.5000 | +3.175% | 7,900 | -3.846% | |
| 2026-09-21 | 6.6800 | 6.6800 | 6.1000 | 6.3000 | -5.970% | 18,484 | -0.794% | |
| 2026-09-18 | 6.6500 | 6.7500 | 6.6500 | 6.7000 | +2.274% | 842 | -6.716% | |
| 2026-09-17 | 6.6500 | 6.8050 | 6.5510 | 6.5510 | -1.858% | 6,333 | -4.595% | |
| 2026-09-16 | 6.6300 | 6.7500 | 6.5001 | 6.6750 | +1.136% | 7,472 | -6.367% | |
| 2026-09-15 | 7.0500 | 7.0500 | 6.1000 | 6.6000 | -6.383% | 12,234 | -5.303% | |
| 2026-09-14 | 7.0000 | 7.0500 | 6.8200 | 7.0500 | +4.065% | 4,702 | -11.348% | |
| 2026-09-10 | 6.7746 | 6.7746 | 6.7746 | 6.7746 | -2.525% | 576 | -7.744% | |
| 2026-09-09 | 6.9500 | 7.0000 | 6.9500 | 6.9501 | +0.001% | 3,053 | -10.073% | |
| 2026-09-08 | 6.7700 | 6.9500 | 6.7000 | 6.9500 | +4.511% | 2,685 | -10.072% | |
| 2026-09-04 | 6.9700 | 6.9700 | 6.6100 | 6.6500 | -6.601% | 3,449 | -6.015% | |
| 2026-09-03 | 7.1400 | 7.1900 | 6.9900 | 7.1200 | -1.111% | 3,646 | -12.219% | |
| 2026-09-02 | 6.9000 | 7.4500 | 6.9000 | 7.2000 | +0.279% | 11,577 | -13.194% | |
| 2026-09-01 | 6.9100 | 7.2800 | 6.9100 | 7.1800 | -2.710% | 1,232 | -12.953% | |
| 2026-08-31 | 6.9500 | 7.9100 | 6.7500 | 7.3800 | +9.333% | 15,291 | -15.312% | |
| 2026-08-28 | 6.6000 | 6.8500 | 6.5000 | 6.7500 | +2.372% | 2,382 | -7.407% | |
| 2026-08-26 | 6.5000 | 6.5936 | 6.5000 | 6.5936 | +0.359% | 302 | -5.211% | |
| 2026-08-25 | 6.8250 | 6.8250 | 6.5700 | 6.5700 | -3.382% | 2,556 | -4.871% | |
| 2026-08-24 | 6.9900 | 6.9900 | 6.8000 | 6.8000 | -1.163% | 1,462 | -8.088% | |
| 2026-08-21 | 6.5000 | 6.8800 | 6.5000 | 6.8800 | +5.360% | 3,658 | -9.157% | |
| 2026-08-20 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.462% | 125 | -4.288% | |
| 2026-08-19 | 6.6900 | 6.6900 | 6.5000 | 6.5000 | -2.985% | 1,399 | -3.846% | |
| 2026-08-18 | 6.5001 | 6.9200 | 6.5001 | 6.7000 | -1.760% | 2,433 | -6.716% | |
| 2026-08-17 | 7.2500 | 7.2500 | 6.6250 | 6.8200 | -2.159% | 15,534 | -8.358% | |
| 2026-08-14 | 7.0228 | 7.2000 | 6.9705 | 6.9705 | -1.268% | 8,641 | -10.336% | |
| 2026-08-13 | 7.0137 | 7.2600 | 7.0137 | 7.0600 | +0.065% | 4,955 | -11.473% | |
| 2026-08-12 | 7.4000 | 7.4000 | 6.5100 | 7.0554 | -4.269% | 5,313 | -11.415% | |
| 2026-08-11 | 7.5722 | 7.7400 | 7.2200 | 7.3700 | +2.361% | 7,422 | -15.197% | |
| 2026-08-10 | 7.6800 | 8.4100 | 7.1000 | 7.2000 | +18.812% | 31,955 | -13.194% | |
| 2026-08-07 | 5.9750 | 6.0950 | 5.9750 | 6.0600 | +4.483% | 5,745 | +3.135% | |
| 2026-08-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 304 | +7.759% | |
| 2026-08-04 | 5.7901 | 5.8500 | 5.7900 | 5.8500 | 0.000% | 2,642 | +6.838% | |
| 2026-08-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.498% | 1,980 | +6.838% | |
| 2026-07-31 | 5.9250 | 6.0000 | 5.8600 | 5.9999 | -2.441% | 2,932 | +4.168% | |
| 2026-07-30 | 5.7800 | 6.2000 | 5.7800 | 6.1500 | +5.489% | 1,610 | +1.626% | |
| 2026-07-28 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +0.865% | 616 | +7.204% | |
| 2026-07-27 | 5.9900 | 5.9900 | 5.7800 | 5.7800 | -3.667% | 1,004 | +8.131% | |
| 2026-07-24 | 5.7200 | 6.0000 | 5.7200 | 6.0000 | +4.895% | 1,007 | +4.167% | |
| 2026-07-23 | 5.8600 | 5.8600 | 5.7200 | 5.7200 | -4.825% | 7,493 | +9.266% | |
| 2026-07-22 | 5.9400 | 6.2100 | 5.9400 | 6.0100 | +4.962% | 3,843 | +3.993% | |
| 2026-07-21 | 5.4750 | 5.7259 | 5.4750 | 5.7259 | +2.066% | 1,483 | +9.153% | |
| 2026-07-20 | 5.4150 | 5.6250 | 5.4150 | 5.6100 | +0.552% | 7,285 | +11.408% | |
| 2026-07-17 | 5.5792 | 5.5792 | 5.5792 | 5.5792 | -0.371% | 198 | +12.023% | |
| 2026-07-16 | 5.5000 | 5.6000 | 5.2500 | 5.6000 | 0.000% | 6,078 | +11.607% | |
| 2026-07-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.179% | 150 | +11.607% | |
| 2026-07-14 | 5.4450 | 5.5900 | 5.4450 | 5.5900 | +2.007% | 866 | +11.807% | |
| 2026-07-13 | 5.5856 | 5.6500 | 5.4800 | 5.4800 | -2.143% | 5,295 | +14.051% | |
| 2026-07-10 | 5.5750 | 5.8500 | 5.5750 | 5.6000 | +1.818% | 925 | +11.607% | |
| 2026-07-09 | 5.5000 | 5.6500 | 5.4500 | 5.5000 | +0.917% | 3,335 | +13.636% | |
| 2026-07-08 | 5.8300 | 5.8300 | 5.4500 | 5.4500 | -2.679% | 8,637 | +14.679% | |
| 2026-07-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.321% | 418 | +11.607% | |
| 2026-07-06 | 5.3000 | 5.4200 | 5.3000 | 5.4200 | +1.880% | 953 | +15.314% | |
| 2026-07-02 | 6.0500 | 6.0500 | 5.2600 | 5.3200 | -5.000% | 10,549 | +17.481% | |
| 2026-06-29 | 5.5100 | 5.6000 | 5.5100 | 5.6000 | -7.895% | 213 | +11.607% | |
| 2026-06-26 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +3.932% | 225 | +2.796% | |
| 2026-06-25 | 6.2200 | 6.5900 | 5.5800 | 5.8500 | +5.405% | 9,946 | +6.838% | |
| 2026-06-24 | 5.7650 | 6.0900 | 5.3500 | 5.5500 | +0.909% | 5,518 | +12.613% | |
| 2026-06-23 | 5.4900 | 5.5000 | 5.4900 | 5.5000 | +3.774% | 3,266 | +13.636% | |
| 2026-06-22 | 5.3000 | 5.3400 | 5.2900 | 5.3000 | -3.986% | 3,965 | +17.925% | |
| 2026-06-18 | 5.6180 | 5.9000 | 5.5200 | 5.5200 | -3.158% | 2,535 | +13.225% | |
| 2026-06-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +9.615% | 642 | +9.649% | |
| 2026-06-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.137% | 458 | +20.192% | |
| 2026-06-15 | 5.2550 | 5.5400 | 5.2550 | 5.5400 | +5.123% | 3,630 | +12.816% | |
| 2026-06-10 | 5.0750 | 5.2700 | 5.0750 | 5.2700 | +7.332% | 1,144 | +18.596% | |
| 2026-06-09 | 5.1000 | 5.2500 | 4.9100 | 4.9100 | -3.725% | 5,324 | +27.291% | |
| 2026-06-08 | 5.1250 | 5.1300 | 4.9200 | 5.1000 | -4.135% | 3,330 | +22.549% | |
| 2026-06-05 | 5.3700 | 5.3700 | 5.3200 | 5.3200 | -3.097% | 630 | +17.481% | |
| 2026-06-04 | 5.3700 | 5.4900 | 5.3700 | 5.4900 | +2.235% | 1,791 | +13.843% | |
| 2026-06-03 | 5.3500 | 5.4800 | 5.3500 | 5.3700 | -2.186% | 2,773 | +16.387% | |
| 2026-06-02 | 5.4700 | 5.6750 | 5.4700 | 5.4900 | -4.489% | 3,004 | +13.843% | |
| 2026-06-01 | 5.7500 | 5.7500 | 5.2500 | 5.7480 | -1.744% | 5,447 | +8.733% | |
| 2026-05-29 | 5.9754 | 5.9754 | 5.8500 | 5.8500 | -2.575% | 609 | +6.838% | |
| 2026-05-28 | 6.1000 | 6.1300 | 6.0046 | 6.0046 | -1.725% | 1,217 | +4.087% | |
| 2026-05-27 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +0.327% | 610 | +2.291% | |
| 2026-05-26 | 6.5000 | 6.5000 | 6.0000 | 6.0901 | -7.021% | 3,689 | +2.626% | |
| 2026-05-22 | 6.4500 | 6.5500 | 6.1900 | 6.5500 | +3.803% | 4,587 | -4.580% | |
| 2026-05-21 | 6.5250 | 6.5300 | 6.3100 | 6.3100 | -3.065% | 2,020 | -0.951% | |
| 2026-05-20 | 6.5095 | 6.5095 | 6.5095 | 6.5095 | +0.611% | 611 | -3.986% | |
| 2026-05-19 | 6.5000 | 6.5000 | 6.4000 | 6.4700 | -0.462% | 3,511 | -3.400% | |
| 2026-05-18 | 6.4800 | 6.6300 | 6.4800 | 6.5000 | +1.089% | 1,794 | -3.846% | |
| 2026-05-15 | 6.3600 | 6.4300 | 6.3600 | 6.4300 | -3.981% | 952 | -2.799% | |
| 2026-05-14 | 6.3350 | 6.6966 | 6.3350 | 6.6966 | +3.823% | 4,339 | -6.669% | |
| 2026-05-13 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.389% | 724 | -3.101% | |
| 2026-05-12 | 6.5000 | 6.5000 | 6.4000 | 6.4250 | +0.234% | 10,831 | -2.724% | |
| 2026-05-11 | 6.5000 | 6.5000 | 6.3300 | 6.4100 | -2.879% | 2,601 | -2.496% | |
| 2026-05-08 | 6.4100 | 6.6400 | 6.4100 | 6.6000 | +2.167% | 6,891 | -5.303% | |
| 2026-05-07 | 6.6000 | 6.6000 | 6.3101 | 6.4600 | +1.731% | 3,349 | -3.251% | |
| 2026-05-06 | 6.5400 | 6.9250 | 6.3501 | 6.3501 | -2.156% | 1,984 | -1.576% | |
| 2026-05-05 | 6.6800 | 6.9000 | 6.4900 | 6.4900 | -2.844% | 3,320 | -3.698% | |
| 2026-05-04 | 6.5100 | 6.6800 | 6.3001 | 6.6800 | +2.611% | 2,837 | -6.437% | |
| 2026-05-01 | 6.9000 | 6.9000 | 6.4900 | 6.5100 | -5.652% | 3,930 | -3.994% | |
| 2026-04-30 | 6.5000 | 7.0000 | 6.4900 | 6.9000 | +8.660% | 2,278 | -9.420% | |
| 2026-04-29 | 6.4400 | 6.4400 | 6.3500 | 6.3501 | -3.786% | 9,777 | -1.576% | |
| 2026-04-24 | 7.0100 | 7.9800 | 6.6000 | 6.6000 | -7.173% | 4,256 | -5.303% | |
| 2026-04-23 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -2.066% | 707 | -12.096% | |
| 2026-04-22 | 6.9000 | 8.0600 | 6.8400 | 7.2600 | +3.714% | 8,382 | -13.912% | |
| 2026-04-20 | 6.6600 | 7.0000 | 6.5200 | 7.0000 | +8.865% | 3,523 | -10.714% | |
| 2026-04-17 | 6.3900 | 6.4300 | 6.3900 | 6.4300 | 0.000% | 1,772 | -2.799% | |
| 2026-04-16 | 7.7500 | 8.0400 | 6.4000 | 6.4300 | -18.813% | 10,380 | -2.799% | |
| 2026-04-15 | 6.9800 | 8.1000 | 6.9800 | 7.9200 | -3.415% | 3,288 | -21.086% | |
| 2026-04-14 | 8.0900 | 8.3000 | 7.6400 | 8.2000 | -3.416% | 3,371 | -23.780% | |
| 2026-04-13 | 7.0000 | 9.3000 | 6.5098 | 8.4900 | +18.245% | 30,399 | -26.384% | |
| 2026-04-10 | 6.7800 | 7.7500 | 6.7500 | 7.1800 | +4.552% | 18,284 | -12.953% | |
| 2026-04-09 | 6.2600 | 6.8674 | 6.2600 | 6.8674 | +2.499% | 1,627 | -8.990% | |
| 2026-04-08 | 6.8000 | 6.9800 | 6.2900 | 6.7000 | -2.616% | 4,767 | -6.716% | |
| 2026-04-07 | 6.9700 | 7.1300 | 6.7400 | 6.8800 | +5.846% | 6,172 | -9.157% | |
| 2026-04-06 | 6.3200 | 6.5000 | 5.8700 | 6.5000 | -8.192% | 4,030 | -3.846% | |
| 2026-04-02 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +1.871% | 366 | -11.723% | |
| 2026-04-01 | 6.9400 | 7.0250 | 6.9400 | 6.9500 | -0.714% | 11,222 | -10.072% | |
| 2026-03-31 | 6.2305 | 7.0000 | 5.8900 | 7.0000 | +9.890% | 14,275 | -10.714% | |
| 2026-03-30 | 6.3600 | 6.5300 | 6.0600 | 6.3700 | -4.769% | 3,685 | -1.884% | |
| 2026-03-27 | 6.6500 | 6.6890 | 6.4500 | 6.6890 | +3.834% | 3,061 | -6.563% | |
| 2026-03-26 | 6.5500 | 6.5500 | 6.3400 | 6.4420 | +2.252% | 1,629 | -2.980% | |
| 2026-03-25 | 6.4700 | 6.4700 | 6.3001 | 6.3001 | +0.002% | 938 | -0.795% | |
| 2026-03-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 233 | -0.794% | |
| 2026-03-23 | 6.2200 | 6.3000 | 6.1600 | 6.3000 | +0.800% | 2,212 | -0.794% | |
| 2026-03-20 | 6.2200 | 6.2500 | 6.2200 | 6.2500 | -0.636% | 774 | 0.000% | |
| 2026-03-19 | 6.3010 | 6.3010 | 6.2800 | 6.2900 | +1.614% | 878 | -0.636% | |
| 2026-03-18 | 6.1500 | 6.1901 | 6.1500 | 6.1901 | -2.671% | 504 | +0.968% | |
| 2026-03-17 | 6.2500 | 6.3600 | 6.2000 | 6.3600 | +0.952% | 3,412 | -1.730% | |
| 2026-03-16 | 6.3000 | 6.3800 | 6.1200 | 6.3000 | -1.254% | 3,424 | -0.794% | |
| 2026-03-13 | 6.2200 | 6.3831 | 6.0100 | 6.3800 | +2.406% | 3,129 | -2.038% | |
| 2026-03-12 | 6.2452 | 6.3400 | 6.0000 | 6.2301 | -2.049% | 3,312 | +0.319% | |
| 2026-03-11 | 6.0900 | 6.4500 | 6.0900 | 6.3604 | -1.694% | 1,538 | -1.736% | |
| 2026-03-10 | 6.2100 | 6.4700 | 6.0000 | 6.4700 | +10.034% | 2,307 | -3.400% | |
| 2026-03-09 | 5.9729 | 5.9729 | 5.7800 | 5.8800 | -2.163% | 2,952 | +6.293% | |
| 2026-03-06 | 5.6900 | 6.3000 | 5.6900 | 6.0100 | +3.442% | 2,910 | +3.993% | |
| 2026-03-05 | 5.6700 | 5.8100 | 5.6700 | 5.8100 | -8.648% | 4,281 | +7.573% | |
| 2026-03-04 | 5.8766 | 6.3600 | 5.7700 | 6.3600 | +10.225% | 9,423 | -1.730% | |
| 2026-03-03 | 5.8500 | 6.0000 | 5.7400 | 5.7700 | -2.037% | 6,241 | +8.319% | |
| 2026-03-02 | 5.7200 | 5.8900 | 5.7200 | 5.8900 | +0.684% | 1,569 | +6.112% | |
| 2026-02-27 | 5.7100 | 5.8900 | 5.7100 | 5.8500 | +2.632% | 2,750 | +6.838% | |
| 2026-02-26 | 5.7300 | 5.8549 | 5.6900 | 5.7000 | -2.230% | 9,904 | +9.649% | |
| 2026-02-25 | 5.6500 | 5.9899 | 5.6500 | 5.8300 | +0.517% | 8,868 | +7.204% | |
| 2026-02-24 | 6.2500 | 6.2500 | 5.8000 | 5.8000 | -9.233% | 5,892 | +7.759% | |
| 2026-02-23 | 5.8000 | 6.4300 | 5.7700 | 6.3900 | +4.301% | 36,520 | -2.191% | |
| 2026-02-20 | 6.2400 | 6.4700 | 5.5800 | 6.1265 | -5.601% | 23,385 | +2.016% | |
| 2026-02-19 | 6.4000 | 6.4900 | 6.1500 | 6.4900 | -5.117% | 11,690 | -3.698% | |
| 2026-02-18 | 7.0200 | 7.0200 | 5.9300 | 6.8400 | -5.000% | 25,046 | -8.626% | |
| 2026-02-17 | 6.0000 | 7.2000 | 5.5000 | 7.2000 | +15.942% | 15,610 | -13.194% | |
| 2026-02-13 | 5.7000 | 6.5000 | 5.6700 | 6.2100 | +9.912% | 23,508 | +0.644% | |
| 2026-02-12 | 5.0800 | 5.9500 | 5.0800 | 5.6500 | +6.604% | 20,581 | +10.619% | |
| 2026-02-11 | 4.9900 | 5.9900 | 4.6100 | 5.3000 | -5.018% | 102,944 | +17.925% | |
| 2026-02-10 | 4.3880 | 5.6600 | 4.2300 | 5.5800 | +32.227% | 33,722 | +12.007% | |
| 2026-02-09 | 4.1000 | 4.3900 | 4.1000 | 4.2200 | -2.428% | 5,785 | +48.104% | |
| 2026-02-06 | 4.2400 | 4.3500 | 4.0400 | 4.3250 | +4.469% | 15,790 | +44.509% | |
| 2026-02-05 | 4.0200 | 4.4100 | 4.0000 | 4.1400 | +3.500% | 21,633 | +50.966% | |
| 2026-02-04 | 4.3600 | 4.4400 | 4.0000 | 4.0000 | -11.109% | 18,907 | +56.250% | |
| 2026-02-03 | 4.0200 | 4.4999 | 4.0200 | 4.4999 | +10.362% | 19,365 | +38.892% | |
| 2026-02-02 | 4.0700 | 4.6700 | 3.8000 | 4.0774 | -2.687% | 34,775 | +53.284% | |
| 2026-01-30 | 3.8000 | 4.7100 | 3.7900 | 4.1900 | +8.269% | 23,049 | +49.165% | |
| 2026-01-29 | 5.0000 | 5.0000 | 3.6500 | 3.8700 | -26.286% | 76,947 | +61.499% | |
| 2026-01-28 | 12.7500 | 12.7500 | 4.6000 | 5.2500 | -60.227% | 159,012 | +19.048% | |
| 2026-01-27 | 14.0100 | 14.0100 | 13.1150 | 13.2000 | -7.368% | 18,040 | -52.652% | |
| 2026-01-26 | 14.1420 | 14.6000 | 14.0000 | 14.2499 | -1.111% | 11,052 | -56.140% | |
| 2026-01-23 | 14.3500 | 14.7600 | 14.3500 | 14.4100 | -1.972% | 3,747 | -56.627% | |
| 2026-01-22 | 14.3500 | 14.7000 | 14.3500 | 14.6999 | -0.743% | 2,682 | -57.483% | |
| 2026-01-21 | 14.5616 | 14.8101 | 14.5616 | 14.8100 | +4.076% | 4,068 | -57.799% | |
| 2026-01-20 | 14.2400 | 14.3600 | 14.1168 | 14.2300 | +0.141% | 12,445 | -56.079% | |
| 2026-01-16 | 14.2300 | 14.2500 | 14.1200 | 14.2100 | -0.181% | 2,912 | -56.017% | |
| 2026-01-15 | 14.0533 | 14.2358 | 14.0201 | 14.2358 | -0.240% | 5,891 | -56.097% | |
| 2026-01-14 | 14.2900 | 14.3357 | 14.0201 | 14.2700 | -0.765% | 5,272 | -56.202% | |
| 2026-01-13 | 14.5500 | 14.5900 | 14.3001 | 14.3800 | -1.168% | 8,190 | -56.537% | |
| 2026-01-12 | 14.9500 | 14.9500 | 14.5100 | 14.5500 | 0.000% | 5,233 | -57.045% | |
| 2026-01-09 | 14.6000 | 14.7750 | 14.5500 | 14.5500 | +0.137% | 1,801 | -57.045% | |
| 2026-01-08 | 15.0000 | 15.0698 | 14.5300 | 14.5301 | -2.548% | 3,796 | -56.986% | |
| 2026-01-07 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +0.603% | 568 | -58.082% | |
| 2026-01-06 | 14.6800 | 15.2499 | 14.5200 | 14.8207 | +0.867% | 4,832 | -57.829% | |
| 2026-01-05 | 14.3000 | 15.7500 | 14.3000 | 14.6933 | +3.111% | 4,775 | -57.464% | |
| 2026-01-02 | 14.9000 | 14.9000 | 14.2500 | 14.2500 | -3.146% | 7,896 | -56.140% | |
| 2025-12-31 | 14.8500 | 15.0562 | 14.7087 | 14.7129 | -2.305% | 1,739 | -57.520% | Div $0.195 |
| 2025-12-30 | 15.2900 | 15.3613 | 14.6913 | 15.0600 | -2.485% | 1,560 | -58.499% | |
| 2025-12-29 | 14.6100 | 15.4469 | 14.6002 | 15.4438 | +6.436% | 6,022 | -59.531% | |
| 2025-12-26 | 14.7452 | 15.4301 | 14.4100 | 14.5100 | -1.694% | 14,410 | -56.926% | |
| 2025-12-24 | 14.7800 | 14.7801 | 14.5550 | 14.7600 | -1.534% | 9,700 | -57.656% | |
| 2025-12-23 | 14.6100 | 15.2000 | 14.6100 | 14.9900 | +1.463% | 2,263 | -58.306% | |
| 2025-12-22 | 15.2700 | 15.5248 | 14.7738 | 14.7738 | -3.123% | 10,256 | -57.695% | |
| 2025-12-19 | 15.4500 | 15.5483 | 15.2500 | 15.2500 | -1.359% | 7,426 | -59.016% | |
| 2025-12-18 | 15.6444 | 15.6600 | 15.4100 | 15.4601 | -0.642% | 3,204 | -59.573% | |
| 2025-12-17 | 15.8000 | 15.8000 | 15.5600 | 15.5600 | -0.192% | 4,450 | -59.833% | |
| 2025-12-16 | 15.7223 | 15.7300 | 15.5900 | 15.5900 | +0.451% | 2,471 | -59.910% | |
| 2025-12-15 | 15.7150 | 15.7286 | 15.5000 | 15.5200 | -0.678% | 2,705 | -59.729% | |
| 2025-12-12 | 15.5300 | 15.7200 | 15.5300 | 15.6260 | -0.789% | 2,236 | -60.003% | |
| 2025-12-11 | 15.8500 | 15.9802 | 15.7500 | 15.7502 | -0.817% | 4,498 | -60.318% | |
| 2025-12-10 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +1.146% | 478 | -60.642% | |
| 2025-12-09 | 15.9500 | 15.9500 | 15.6701 | 15.7000 | -1.506% | 1,632 | -60.191% | |
| 2025-12-08 | 15.8800 | 15.9400 | 15.8800 | 15.9400 | +0.378% | 1,508 | -60.790% | |
| 2025-12-05 | 15.8800 | 15.9000 | 15.8800 | 15.8800 | -0.688% | 1,800 | -60.642% | |
| 2025-12-04 | 15.6900 | 15.9900 | 15.6900 | 15.9900 | +1.002% | 1,592 | -60.913% | |
| 2025-12-03 | 15.6700 | 15.9900 | 15.6700 | 15.8313 | -0.119% | 1,073 | -60.521% | |
| 2025-12-02 | 15.8600 | 15.9900 | 15.8500 | 15.8501 | +0.152% | 2,741 | -60.568% | |
| 2025-12-01 | 15.8500 | 15.8500 | 15.8260 | 15.8260 | +0.996% | 1,737 | -60.508% | |
| 2025-11-28 | 15.7300 | 15.7300 | 15.4500 | 15.6700 | -0.760% | 883 | -60.115% | Div $0.195 |
| 2025-11-26 | 15.7500 | 15.7900 | 15.6560 | 15.7900 | +1.240% | 3,244 | -60.418% | |
| 2025-11-25 | 15.5600 | 15.6000 | 15.5600 | 15.5966 | +0.615% | 5,335 | -59.927% | |
| 2025-11-24 | 15.3900 | 15.5755 | 15.3900 | 15.5012 | +0.919% | 4,040 | -59.681% | |
| 2025-11-21 | 15.3700 | 15.4637 | 15.3500 | 15.3600 | +0.065% | 2,971 | -59.310% | |
| 2025-11-20 | 15.3493 | 15.3500 | 15.2500 | 15.3500 | +0.392% | 2,596 | -59.283% | |
| 2025-11-19 | 15.5567 | 15.5567 | 15.2800 | 15.2900 | -1.418% | 1,926 | -59.124% | |
| 2025-11-18 | 15.5900 | 15.5900 | 15.5100 | 15.5100 | -0.513% | 1,253 | -59.703% | |
| 2025-11-17 | 15.5800 | 15.6000 | 15.5000 | 15.5900 | +0.468% | 2,784 | -59.910% | |
| 2025-11-14 | 15.5174 | 15.5174 | 15.5174 | 15.5174 | +1.816% | 894 | -59.723% | |
| 2025-11-13 | 15.5700 | 15.5700 | 15.2406 | 15.2406 | -1.610% | 1,376 | -58.991% | |
| 2025-11-12 | 15.4000 | 15.5800 | 15.4000 | 15.4900 | -0.394% | 1,896 | -59.651% | |
| 2025-11-11 | 15.4100 | 15.5512 | 15.4100 | 15.5512 | +1.414% | 1,173 | -59.810% | |
| 2025-11-10 | 15.2200 | 15.3638 | 15.2200 | 15.3344 | +0.552% | 1,771 | -59.242% | |
| 2025-11-07 | 15.4500 | 15.5475 | 15.2502 | 15.2502 | -0.973% | 1,656 | -59.017% | |
| 2025-11-06 | 15.1000 | 15.4200 | 15.1000 | 15.4000 | +1.299% | 4,982 | -59.416% | |
| 2025-11-05 | 15.4000 | 15.4000 | 15.2025 | 15.2025 | -0.353% | 411 | -58.888% | |
| 2025-11-04 | 15.2564 | 15.2564 | 15.2564 | 15.2564 | -1.444% | 594 | -59.034% | |
| 2025-11-03 | 15.4500 | 15.4911 | 15.4500 | 15.4800 | +2.489% | 2,802 | -59.625% | |
| 2025-10-31 | 15.3000 | 15.3500 | 15.0000 | 15.1040 | -2.617% | 2,114 | -58.620% | Div $0.195 |
| 2025-10-30 | 15.5000 | 15.5099 | 15.4000 | 15.5099 | +0.064% | 3,215 | -59.703% | |
| 2025-10-29 | 15.4440 | 15.5000 | 15.4440 | 15.5000 | +0.649% | 1,037 | -59.677% | |
| 2025-10-28 | 15.4600 | 15.4600 | 15.3700 | 15.4000 | +0.195% | 1,448 | -59.416% | |
| 2025-10-27 | 15.4800 | 15.4800 | 15.3424 | 15.3700 | -0.271% | 1,383 | -59.336% | |
| 2025-10-24 | 15.3824 | 15.4118 | 15.3824 | 15.4118 | +0.812% | 330 | -59.447% | |
| 2025-10-23 | 15.2200 | 15.4200 | 15.2200 | 15.2876 | +0.742% | 989 | -59.117% | |
| 2025-10-22 | 15.3173 | 15.3173 | 15.1750 | 15.1750 | -0.296% | 768 | -58.814% | |
| 2025-10-21 | 15.0100 | 15.2550 | 15.0000 | 15.2200 | -1.072% | 1,212 | -58.936% | |
| 2025-10-20 | 15.7400 | 15.7500 | 15.1225 | 15.3850 | -1.820% | 4,897 | -59.376% | |
| 2025-10-17 | 15.5500 | 15.6900 | 15.5500 | 15.6702 | +0.817% | 3,345 | -60.115% | |
| 2025-10-16 | 15.5432 | 15.5432 | 15.5432 | 15.5432 | +2.663% | 430 | -59.789% | |
| 2025-10-15 | 15.6800 | 15.6900 | 15.1400 | 15.1400 | +1.407% | 1,666 | -58.719% | |
| 2025-10-14 | 15.0000 | 15.6500 | 14.9300 | 14.9300 | +0.201% | 4,152 | -58.138% | |
| 2025-10-10 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -2.900% | 440 | -58.054% | |
| 2025-10-09 | 15.5450 | 15.6400 | 15.0000 | 15.3450 | -1.065% | 7,011 | -59.270% | |
| 2025-10-08 | 15.5400 | 15.6011 | 15.4000 | 15.5102 | +0.066% | 6,218 | -59.704% | |
| 2025-10-07 | 15.4000 | 15.5499 | 15.4000 | 15.5000 | +0.649% | 2,909 | -59.677% | |
| 2025-10-06 | 15.4600 | 15.4950 | 15.4000 | 15.4000 | +0.195% | 2,667 | -59.416% | |
| 2025-10-02 | 15.3621 | 15.3700 | 15.2800 | 15.3700 | -0.199% | 1,093 | -59.336% | |
| 2025-10-01 | 15.4500 | 15.4500 | 15.2000 | 15.4007 | +1.511% | 1,480 | -59.417% | |
| 2025-09-30 | 14.8200 | 15.1715 | 14.8200 | 15.1715 | -2.747% | 3,693 | -58.804% | Div $0.195 |
| 2025-09-29 | 15.4200 | 15.7600 | 15.4200 | 15.6000 | -0.952% | 4,278 | -59.936% | |
| 2025-09-26 | 15.7000 | 15.7500 | 15.7000 | 15.7500 | +0.383% | 1,325 | -60.317% | |
| 2025-09-25 | 15.6200 | 15.7000 | 15.6200 | 15.6899 | +1.225% | 929 | -60.165% | |
| 2025-09-24 | 15.6000 | 15.6550 | 15.1200 | 15.5000 | -1.211% | 3,493 | -59.677% | |
| 2025-09-23 | 15.5900 | 15.6900 | 15.5500 | 15.6900 | +0.808% | 2,163 | -60.166% | |
| 2025-09-22 | 15.4400 | 15.5900 | 15.4400 | 15.5642 | +0.837% | 4,088 | -59.844% | |
| 2025-09-19 | 15.4627 | 15.4759 | 15.3919 | 15.4350 | -0.012% | 1,672 | -59.508% | |
| 2025-09-18 | 15.4800 | 15.4800 | 15.2975 | 15.4368 | -0.343% | 2,063 | -59.512% | |
| 2025-09-17 | 15.4600 | 15.4900 | 15.1700 | 15.4900 | +0.259% | 3,847 | -59.651% | |
| 2025-09-16 | 15.4500 | 15.4700 | 15.2950 | 15.4500 | +0.455% | 1,054 | -59.547% | |
| 2025-09-15 | 15.4557 | 15.4557 | 15.2585 | 15.3800 | +1.485% | 2,130 | -59.363% | |
| 2025-09-12 | 14.8973 | 15.1840 | 14.8973 | 15.1550 | +2.129% | 1,947 | -58.759% | |
| 2025-09-11 | 14.8400 | 14.8400 | 14.7806 | 14.8391 | +0.061% | 4,084 | -57.882% | |
| 2025-09-10 | 14.8542 | 14.8542 | 14.7300 | 14.8300 | -0.615% | 1,698 | -57.856% | |
| 2025-09-09 | 14.9700 | 14.9700 | 14.9218 | 14.9218 | +0.078% | 438 | -58.115% | |
| 2025-09-08 | 14.7200 | 14.9924 | 14.7200 | 14.9102 | +1.846% | 3,381 | -58.082% | |
| 2025-09-05 | 15.0285 | 15.0285 | 14.6400 | 14.6400 | -2.074% | 3,340 | -57.309% | |
| 2025-09-04 | 14.8000 | 14.9500 | 14.8000 | 14.9500 | +2.187% | 2,150 | -58.194% | |
| 2025-09-03 | 14.9200 | 14.9200 | 14.6100 | 14.6300 | -1.878% | 4,013 | -57.280% | |
| 2025-09-02 | 14.9000 | 14.9100 | 14.9000 | 14.9100 | -2.165% | 611 | -58.082% | |
| 2025-08-29 | 15.0500 | 15.2822 | 15.0500 | 15.2400 | +1.330% | 3,567 | -58.990% | Div $0.195 |
| 2025-08-28 | 15.1400 | 15.3000 | 15.0400 | 15.0400 | -1.699% | 3,394 | -58.444% | |
| 2025-08-27 | 14.8000 | 15.5000 | 14.8000 | 15.3000 | +2.137% | 7,853 | -59.150% | |
| 2025-08-26 | 15.0300 | 15.0300 | 14.4500 | 14.9799 | -0.109% | 4,997 | -58.277% | |
| 2025-08-25 | 15.0550 | 15.0550 | 14.9962 | 14.9962 | +0.343% | 1,233 | -58.323% | |
| 2025-08-22 | 14.9270 | 15.1400 | 14.5500 | 14.9450 | -0.033% | 2,896 | -58.180% | |
| 2025-08-21 | 14.7400 | 14.9499 | 14.7400 | 14.9499 | +0.134% | 1,122 | -58.194% | |
| 2025-08-20 | 14.7070 | 14.9299 | 14.7070 | 14.9299 | +1.219% | 454 | -58.138% | |
| 2025-08-19 | 14.4000 | 14.8300 | 14.4000 | 14.7501 | +0.239% | 4,906 | -57.627% | |
| 2025-08-18 | 14.9500 | 14.9500 | 14.6000 | 14.7150 | -1.638% | 4,114 | -57.526% | |
| 2025-08-14 | 14.9000 | 14.9600 | 14.8746 | 14.9600 | +0.741% | 2,289 | -58.222% | |
| 2025-08-13 | 15.0200 | 15.0200 | 14.8500 | 14.8500 | +0.677% | 3,365 | -57.912% | |
| 2025-08-12 | 15.0000 | 15.0000 | 14.6000 | 14.7501 | -0.460% | 2,077 | -57.627% | |
| 2025-08-11 | 14.7500 | 14.9250 | 14.7000 | 14.8182 | +1.495% | 4,520 | -57.822% | |
| 2025-08-08 | 14.4985 | 14.6000 | 14.4250 | 14.6000 | +1.591% | 2,856 | -57.192% | |
| 2025-08-07 | 14.0500 | 14.3713 | 14.0500 | 14.3713 | +1.923% | 5,956 | -56.511% | |
| 2025-08-06 | 14.1550 | 14.1594 | 14.1000 | 14.1001 | -0.756% | 3,249 | -55.674% | |
| 2025-08-05 | 14.2200 | 14.3800 | 14.2075 | 14.2075 | -1.268% | 5,641 | -56.009% | |
| 2025-08-04 | 14.2400 | 14.3900 | 14.0775 | 14.3900 | +1.139% | 2,564 | -56.567% | |
| 2025-08-01 | 14.3500 | 14.3950 | 14.2280 | 14.2280 | -1.126% | 1,065 | -56.073% | |
| 2025-07-31 | 14.3900 | 14.5986 | 14.3500 | 14.3901 | -1.269% | 7,139 | -56.567% | Div $0.195 |
| 2025-07-30 | 14.5500 | 14.6500 | 14.3500 | 14.5750 | +0.263% | 6,008 | -57.118% | |
| 2025-07-29 | 14.4800 | 14.5367 | 14.4200 | 14.5367 | +0.774% | 1,515 | -57.005% | |
| 2025-07-28 | 14.5200 | 14.5200 | 14.4000 | 14.4250 | 0.000% | 5,376 | -56.672% | |
| 2025-07-25 | 14.3280 | 14.4878 | 14.2600 | 14.4250 | +0.348% | 6,454 | -56.672% | |
| 2025-07-24 | 14.4000 | 14.4000 | 14.3255 | 14.3750 | -0.863% | 1,578 | -56.522% | |
| 2025-07-23 | 14.5300 | 14.5300 | 14.2486 | 14.5002 | +0.001% | 3,176 | -56.897% | |
| 2025-07-22 | 14.7600 | 14.8047 | 14.5000 | 14.5000 | -1.695% | 2,241 | -56.897% | |
| 2025-07-21 | 14.7800 | 14.9900 | 14.7500 | 14.7500 | -0.135% | 1,658 | -57.627% | |
| 2025-07-18 | 14.6400 | 14.9800 | 14.6400 | 14.7700 | +0.647% | 1,541 | -57.684% | |
| 2025-07-17 | 14.7000 | 14.9536 | 14.6750 | 14.6750 | +1.207% | 811 | -57.411% | |
| 2025-07-16 | 14.8460 | 14.8460 | 14.2501 | 14.5000 | -2.291% | 5,907 | -56.897% | |
| 2025-07-15 | 14.9200 | 15.0000 | 14.6001 | 14.8400 | -1.067% | 11,021 | -57.884% | |
| 2025-07-14 | 14.3000 | 15.2000 | 14.2000 | 15.0000 | +6.458% | 33,955 | -58.333% | |
| 2025-07-11 | 14.0919 | 14.0919 | 14.0900 | 14.0900 | +0.356% | 998 | -55.642% | |
| 2025-07-10 | 14.0700 | 14.1100 | 14.0400 | 14.0400 | +0.753% | 1,714 | -55.484% | |
| 2025-07-09 | 13.9904 | 13.9904 | 13.9350 | 13.9350 | +0.759% | 1,408 | -55.149% | |
| 2025-07-08 | 13.8900 | 13.8900 | 13.8300 | 13.8300 | -0.424% | 795 | -54.808% | |
| 2025-07-07 | 13.8400 | 13.8900 | 13.8400 | 13.8889 | -0.223% | 1,026 | -55.000% | |
| 2025-07-03 | 13.8000 | 13.9200 | 13.7600 | 13.9200 | +1.089% | 1,648 | -55.101% | |
| 2025-07-02 | 13.7600 | 13.7700 | 13.7600 | 13.7700 | -0.649% | 1,206 | -54.611% | |
| 2025-07-01 | 13.9200 | 13.9300 | 13.8200 | 13.8600 | -0.681% | 1,963 | -54.906% | |
| 2025-06-30 | 13.9800 | 14.0800 | 13.8750 | 13.9550 | -0.819% | 2,281 | -55.213% | Div $0.195 |
| 2025-06-27 | 14.0000 | 14.0781 | 13.9950 | 14.0702 | +0.609% | 1,561 | -55.580% | |
| 2025-06-26 | 13.9100 | 13.9850 | 13.9100 | 13.9850 | +0.107% | 702 | -55.309% | |
| 2025-06-25 | 14.0000 | 14.0300 | 13.9500 | 13.9700 | -0.214% | 3,188 | -55.261% | |
| 2025-06-24 | 14.0460 | 14.0460 | 13.9900 | 14.0000 | +0.503% | 1,188 | -55.357% | |
| 2025-06-23 | 14.0400 | 14.0400 | 13.9300 | 13.9300 | 0.000% | 2,763 | -55.133% | |
| 2025-06-20 | 13.9500 | 14.0400 | 13.9300 | 13.9300 | +0.016% | 786 | -55.133% | |
| 2025-06-18 | 13.9100 | 13.9278 | 13.9100 | 13.9278 | -1.156% | 599 | -55.126% | |
| 2025-06-17 | 13.9900 | 14.0907 | 13.9900 | 14.0907 | +1.371% | 1,345 | -55.645% | |
| 2025-06-16 | 13.9500 | 13.9500 | 13.9000 | 13.9001 | +0.152% | 2,033 | -55.036% | |
| 2025-06-12 | 13.8790 | 13.8790 | 13.8790 | 13.8790 | +0.957% | 353 | -54.968% | |
| 2025-06-10 | 14.0203 | 14.0203 | 13.7475 | 13.7475 | -1.097% | 2,206 | -54.537% | |
| 2025-06-09 | 13.8400 | 13.9400 | 13.8400 | 13.9000 | +0.434% | 1,502 | -55.036% | |
| 2025-06-06 | 14.0500 | 14.0500 | 13.6400 | 13.8400 | -1.495% | 2,698 | -54.841% | |
| 2025-06-05 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | 0.000% | 1,148 | -55.516% | |
| 2025-06-04 | 14.0300 | 14.0892 | 14.0100 | 14.0500 | +0.143% | 4,935 | -55.516% | |
| 2025-06-03 | 14.4800 | 14.4800 | 14.0300 | 14.0300 | -0.142% | 2,117 | -55.453% | |
| 2025-06-02 | 14.0000 | 14.0750 | 14.0000 | 14.0500 | +0.214% | 2,554 | -55.516% | |
| 2025-05-30 | 14.0250 | 14.0250 | 14.0200 | 14.0200 | -0.919% | 2,262 | -55.421% | Div $0.195 |
| 2025-05-29 | 14.4499 | 14.4499 | 14.1500 | 14.1500 | +1.071% | 1,315 | -55.830% | |
| 2025-05-28 | 13.7800 | 14.1000 | 13.7800 | 14.0000 | 0.000% | 3,777 | -55.357% | |
| 2025-05-27 | 14.5000 | 14.5000 | 13.6000 | 14.0000 | -0.356% | 13,520 | -55.357% | |
| 2025-05-23 | 14.1999 | 14.2500 | 14.0500 | 14.0500 | -1.234% | 1,961 | -55.516% | |
| 2025-05-22 | 14.2262 | 14.2499 | 14.1430 | 14.2256 | +1.466% | 1,224 | -56.065% | |
| 2025-05-21 | 14.2420 | 14.2420 | 14.0201 | 14.0201 | -0.918% | 864 | -55.421% | |
| 2025-05-20 | 14.2450 | 14.2500 | 14.1400 | 14.1500 | +0.319% | 4,951 | -55.830% | |
| 2025-05-19 | 14.0500 | 14.4900 | 13.9550 | 14.1050 | +0.945% | 5,608 | -55.689% | |
| 2025-05-16 | 13.9100 | 13.9730 | 13.9000 | 13.9730 | -0.062% | 2,168 | -55.271% | |
| 2025-05-15 | 13.9200 | 14.0699 | 13.9186 | 13.9816 | +0.019% | 6,272 | -55.298% | |
| 2025-05-14 | 14.0250 | 14.0871 | 13.9790 | 13.9790 | -1.139% | 1,115 | -55.290% | |
| 2025-05-13 | 14.0930 | 14.2000 | 14.0195 | 14.1400 | +1.727% | 3,164 | -55.799% | |
| 2025-05-12 | 14.0259 | 14.0300 | 13.9000 | 13.9000 | -0.927% | 3,720 | -55.036% | |
| 2025-05-09 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +0.072% | 1,049 | -55.453% | |
| 2025-05-08 | 14.0000 | 14.0199 | 13.7901 | 14.0199 | -0.075% | 6,824 | -55.421% | |
| 2025-05-07 | 14.0100 | 14.0550 | 14.0100 | 14.0304 | -0.494% | 2,811 | -55.454% | |
| 2025-05-06 | 14.1566 | 14.1901 | 14.1000 | 14.1000 | -0.704% | 1,123 | -55.674% | |
| 2025-05-05 | 14.2500 | 14.2500 | 14.1903 | 14.2000 | +0.013% | 1,760 | -55.986% | |
| 2025-05-02 | 14.0300 | 14.2300 | 14.0190 | 14.1982 | -0.684% | 2,416 | -55.980% | |
| 2025-04-29 | 14.0400 | 14.2960 | 14.0400 | 14.2960 | +1.812% | 3,182 | -56.281% | |
| 2025-04-28 | 14.2600 | 14.2600 | 14.0073 | 14.0416 | -1.537% | 5,415 | -55.489% | |
| 2025-04-25 | 13.9600 | 14.2608 | 13.7445 | 14.2608 | +3.987% | 2,899 | -56.174% | |
| 2025-04-24 | 13.9370 | 13.9803 | 13.7140 | 13.7140 | -2.043% | 5,734 | -54.426% | |
| 2025-04-23 | 13.9800 | 14.1400 | 13.9116 | 14.0000 | +0.719% | 4,031 | -55.357% | |
| 2025-04-22 | 13.9901 | 14.0000 | 13.9000 | 13.9000 | -0.643% | 4,168 | -55.036% | |
| 2025-04-21 | 14.0000 | 14.1000 | 13.9400 | 13.9900 | -0.071% | 6,599 | -55.325% | |
| 2025-04-17 | 14.1500 | 14.1500 | 14.0000 | 14.0000 | -0.724% | 1,192 | -55.357% | |
| 2025-04-16 | 14.0200 | 14.2736 | 14.0000 | 14.1021 | +0.657% | 1,925 | -55.680% | |
| 2025-04-15 | 14.0500 | 14.0500 | 14.0100 | 14.0100 | -0.989% | 709 | -55.389% | |
| 2025-04-14 | 14.0800 | 14.1589 | 13.9901 | 14.1500 | +0.427% | 2,755 | -55.830% | |
| 2025-04-11 | 13.9000 | 14.1999 | 13.7800 | 14.0899 | -0.718% | 7,876 | -55.642% | |
| 2025-04-10 | 14.0800 | 14.5000 | 14.0800 | 14.1918 | +0.347% | 3,904 | -55.960% | |
| 2025-04-09 | 14.2500 | 14.2500 | 13.9900 | 14.1427 | +1.019% | 1,639 | -55.808% | |
| 2025-04-08 | 14.4100 | 14.4100 | 14.0000 | 14.0000 | -1.408% | 4,874 | -55.357% | |
| 2025-04-07 | 13.6700 | 14.2000 | 13.4000 | 14.2000 | +0.394% | 5,939 | -55.986% | |
| 2025-04-04 | 14.2600 | 14.3750 | 14.1250 | 14.1443 | -1.089% | 5,757 | -55.813% | |
| 2025-04-03 | 14.4624 | 14.4624 | 14.3000 | 14.3000 | -0.974% | 868 | -56.294% | |
| 2025-04-02 | 14.4500 | 14.5000 | 14.4406 | 14.4406 | +0.283% | 869 | -56.719% | |
| 2025-04-01 | 14.1100 | 14.4350 | 14.1100 | 14.3999 | -0.690% | 3,227 | -56.597% | |
| 2025-03-31 | 14.5644 | 14.5644 | 14.4133 | 14.4999 | -1.227% | 964 | -56.896% | Div $0.195 |
| 2025-03-28 | 14.8828 | 14.8828 | 14.6800 | 14.6800 | -0.069% | 2,101 | -57.425% | |
| 2025-03-27 | 14.6836 | 14.7106 | 14.6836 | 14.6901 | -0.169% | 1,884 | -57.454% | |
| 2025-03-26 | 14.8404 | 14.9900 | 14.7149 | 14.7149 | -0.306% | 793 | -57.526% | |
| 2025-03-25 | 14.8713 | 14.8713 | 14.7600 | 14.7600 | -0.537% | 682 | -57.656% | |
| 2025-03-24 | 14.8350 | 14.8397 | 14.8100 | 14.8397 | -0.002% | 1,690 | -57.883% | |
| 2025-03-21 | 14.8350 | 14.8616 | 14.8000 | 14.8400 | -0.336% | 2,583 | -57.884% | |
| 2025-03-20 | 14.8694 | 14.8900 | 14.8694 | 14.8900 | +0.529% | 533 | -58.026% | |
| 2025-03-19 | 14.9802 | 14.9900 | 14.8006 | 14.8116 | 0.000% | 946 | -57.803% |