TILE
Interface Inc
stockNASDAQ
At CloseOct 8, 2026 3:59:55 PM EDT
34.83USD-0.143%(-0.05)365,045
Pre-marketOct 8, 2026 9:27:30 AM EDT
35.03USD+0.430%(+0.15)
TILE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 34.58 | 35.14 | 34.16 | 34.83 | -0.143% | 365,045 | 0.000% | |
| 2026-10-07 | 34.38 | 35.07 | 34.00 | 34.88 | -0.485% | 937,994 | -0.143% | |
| 2026-10-06 | 35.16 | 35.16 | 34.65 | 35.05 | +0.545% | 402,954 | -0.628% | |
| 2026-10-05 | 34.76 | 35.25 | 34.38 | 34.86 | -0.086% | 558,656 | -0.086% | |
| 2026-10-02 | 35.13 | 35.44 | 34.65 | 34.89 | +1.277% | 497,955 | -0.172% | |
| 2026-10-01 | 34.20 | 34.67 | 34.01 | 34.45 | +0.145% | 467,490 | +1.103% | |
| 2026-09-30 | 35.21 | 35.21 | 34.40 | 34.40 | -1.546% | 836,956 | +1.250% | |
| 2026-09-29 | 35.14 | 35.48 | 34.58 | 34.94 | -0.654% | 260,620 | -0.315% | |
| 2026-09-28 | 35.05 | 35.55 | 34.85 | 35.17 | -0.085% | 303,646 | -0.967% | |
| 2026-09-25 | 35.16 | 35.74 | 34.91 | 35.20 | +0.028% | 329,076 | -1.051% | |
| 2026-09-24 | 34.99 | 35.34 | 34.48 | 35.19 | +0.716% | 431,358 | -1.023% | |
| 2026-09-23 | 34.84 | 35.29 | 34.34 | 34.94 | -0.823% | 253,506 | -0.315% | |
| 2026-09-22 | 34.88 | 35.73 | 34.50 | 35.23 | +2.891% | 408,630 | -1.135% | |
| 2026-09-21 | 34.29 | 34.38 | 33.65 | 34.24 | -0.058% | 343,184 | +1.723% | |
| 2026-09-18 | 34.04 | 34.31 | 33.67 | 34.26 | -0.349% | 1,936,931 | +1.664% | |
| 2026-09-17 | 35.29 | 35.39 | 34.33 | 34.38 | -0.808% | 361,839 | +1.309% | |
| 2026-09-16 | 34.56 | 34.88 | 34.26 | 34.66 | +0.844% | 301,782 | +0.490% | |
| 2026-09-15 | 34.40 | 34.55 | 33.84 | 34.37 | -0.174% | 434,721 | +1.338% | |
| 2026-09-14 | 34.24 | 34.67 | 34.12 | 34.43 | +0.879% | 477,773 | +1.162% | |
| 2026-09-11 | 34.36 | 34.62 | 33.92 | 34.13 | +0.827% | 350,577 | +2.051% | |
| 2026-09-10 | 33.94 | 34.31 | 33.66 | 33.85 | -1.912% | 406,406 | +2.895% | |
| 2026-09-09 | 35.15 | 35.38 | 34.42 | 34.51 | -2.597% | 619,291 | +0.927% | |
| 2026-09-08 | 37.02 | 37.02 | 35.35 | 35.43 | -4.860% | 702,274 | -1.693% | |
| 2026-09-04 | 36.36 | 37.28 | 36.04 | 37.24 | +2.336% | 721,572 | -6.472% | Div $0.030 |
| 2026-09-03 | 37.18 | 37.56 | 36.21 | 36.39 | -1.248% | 451,578 | -4.287% | |
| 2026-09-02 | 37.00 | 37.51 | 36.75 | 36.85 | -0.405% | 573,702 | -5.482% | |
| 2026-09-01 | 37.67 | 38.10 | 36.66 | 37.00 | -2.426% | 788,857 | -5.865% | |
| 2026-08-31 | 38.54 | 38.60 | 37.51 | 37.92 | -1.711% | 601,829 | -8.149% | |
| 2026-08-28 | 37.89 | 38.64 | 37.41 | 38.58 | +1.821% | 488,377 | -9.720% | |
| 2026-08-27 | 38.46 | 39.44 | 37.72 | 37.89 | -2.093% | 358,080 | -8.076% | |
| 2026-08-26 | 39.14 | 39.14 | 37.97 | 38.70 | -0.642% | 412,787 | -10.000% | |
| 2026-08-25 | 38.55 | 38.98 | 38.31 | 38.95 | +1.777% | 412,172 | -10.578% | |
| 2026-08-24 | 39.09 | 39.64 | 38.20 | 38.27 | -1.721% | 320,547 | -8.989% | |
| 2026-08-21 | 39.45 | 39.63 | 38.55 | 38.94 | -0.358% | 314,918 | -10.555% | |
| 2026-08-20 | 38.52 | 39.41 | 38.30 | 39.08 | -0.610% | 482,331 | -10.875% | |
| 2026-08-19 | 39.29 | 39.52 | 38.84 | 39.32 | +2.077% | 472,008 | -11.419% | |
| 2026-08-18 | 37.93 | 38.94 | 37.55 | 38.52 | +1.262% | 394,845 | -9.579% | |
| 2026-08-17 | 37.95 | 38.31 | 37.54 | 38.04 | +0.211% | 440,299 | -8.438% | |
| 2026-08-14 | 38.62 | 38.66 | 37.66 | 37.96 | -1.988% | 436,320 | -8.246% | |
| 2026-08-13 | 38.77 | 39.18 | 38.58 | 38.73 | +0.519% | 619,623 | -10.070% | |
| 2026-08-12 | 38.55 | 39.05 | 37.15 | 38.53 | -0.026% | 547,534 | -9.603% | |
| 2026-08-11 | 37.71 | 38.73 | 37.33 | 38.54 | +2.801% | 519,881 | -9.626% | |
| 2026-08-10 | 38.00 | 39.51 | 37.30 | 37.49 | -2.089% | 556,490 | -7.095% | |
| 2026-08-07 | 37.75 | 40.50 | 36.49 | 38.29 | +9.088% | 1,184,187 | -9.036% | |
| 2026-08-06 | 35.19 | 35.51 | 34.86 | 35.10 | -0.256% | 365,998 | -0.769% | |
| 2026-08-05 | 34.76 | 35.39 | 34.25 | 35.19 | +1.676% | 330,810 | -1.023% | |
| 2026-08-04 | 35.21 | 35.52 | 34.57 | 34.61 | -1.001% | 674,704 | +0.636% | |
| 2026-08-03 | 34.66 | 35.50 | 34.66 | 34.96 | +2.043% | 384,343 | -0.372% | |
| 2026-07-31 | 33.68 | 34.36 | 33.35 | 34.26 | +1.361% | 265,182 | +1.664% | |
| 2026-07-30 | 34.00 | 34.12 | 33.41 | 33.80 | +0.835% | 356,979 | +3.047% | |
| 2026-07-29 | 34.00 | 34.02 | 33.20 | 33.52 | -2.700% | 283,980 | +3.908% | |
| 2026-07-28 | 34.04 | 34.94 | 34.04 | 34.45 | +2.135% | 302,110 | +1.103% | |
| 2026-07-27 | 33.28 | 33.77 | 33.25 | 33.73 | +2.274% | 222,712 | +3.261% | |
| 2026-07-24 | 32.82 | 33.36 | 32.66 | 32.98 | +1.011% | 227,642 | +5.609% | |
| 2026-07-23 | 32.06 | 32.67 | 31.96 | 32.65 | -0.244% | 312,307 | +6.677% | |
| 2026-07-22 | 32.82 | 33.63 | 32.65 | 32.73 | +0.863% | 285,403 | +6.416% | |
| 2026-07-21 | 32.15 | 32.48 | 31.53 | 32.45 | +1.248% | 331,462 | +7.334% | |
| 2026-07-20 | 33.20 | 33.20 | 32.02 | 32.05 | -3.055% | 429,127 | +8.674% | |
| 2026-07-17 | 33.57 | 34.06 | 33.00 | 33.06 | -2.736% | 448,154 | +5.354% | |
| 2026-07-16 | 33.33 | 34.82 | 33.33 | 33.99 | +1.736% | 391,217 | +2.471% | |
| 2026-07-15 | 32.74 | 33.71 | 32.74 | 33.41 | +1.427% | 341,265 | +4.250% | |
| 2026-07-14 | 32.58 | 33.01 | 32.32 | 32.94 | +1.981% | 422,947 | +5.738% | |
| 2026-07-13 | 33.03 | 33.39 | 31.93 | 32.30 | -2.886% | 430,843 | +7.833% | |
| 2026-07-10 | 33.22 | 33.93 | 33.01 | 33.26 | +0.060% | 408,970 | +4.720% | |
| 2026-07-09 | 32.33 | 33.42 | 32.33 | 33.24 | +3.423% | 595,388 | +4.783% | |
| 2026-07-08 | 33.26 | 33.27 | 31.11 | 32.14 | -4.459% | 929,200 | +8.370% | |
| 2026-07-07 | 35.00 | 35.00 | 33.35 | 33.64 | -3.361% | 506,270 | +3.537% | |
| 2026-07-06 | 35.67 | 35.67 | 34.66 | 34.81 | -2.411% | 471,218 | +0.057% | |
| 2026-07-02 | 36.00 | 36.09 | 34.74 | 35.67 | -0.751% | 502,918 | -2.355% | |
| 2026-07-01 | 36.51 | 36.66 | 35.75 | 35.94 | +0.279% | 434,519 | -3.088% | |
| 2026-06-30 | 35.68 | 35.96 | 35.45 | 35.84 | +0.448% | 391,216 | -2.818% | |
| 2026-06-29 | 35.50 | 35.80 | 35.13 | 35.68 | -0.168% | 597,089 | -2.382% | |
| 2026-06-26 | 35.39 | 36.05 | 34.91 | 35.74 | +0.648% | 1,992,325 | -2.546% | |
| 2026-06-25 | 34.50 | 35.60 | 34.39 | 35.51 | +3.709% | 601,339 | -1.915% | |
| 2026-06-24 | 32.49 | 34.26 | 32.49 | 34.24 | +5.646% | 443,298 | +1.723% | |
| 2026-06-23 | 32.11 | 32.69 | 31.83 | 32.41 | +0.155% | 358,645 | +7.467% | |
| 2026-06-22 | 32.47 | 32.94 | 32.26 | 32.36 | -0.614% | 396,770 | +7.633% | |
| 2026-06-18 | 31.26 | 32.68 | 31.26 | 32.56 | +5.270% | 1,322,726 | +6.972% | |
| 2026-06-17 | 31.52 | 31.93 | 30.82 | 30.93 | -1.965% | 455,201 | +12.609% | |
| 2026-06-16 | 31.64 | 31.97 | 31.21 | 31.55 | +0.638% | 313,788 | +10.396% | |
| 2026-06-15 | 32.17 | 32.34 | 31.20 | 31.35 | -1.632% | 614,288 | +11.100% | |
| 2026-06-12 | 31.47 | 32.26 | 31.31 | 31.87 | +1.756% | 987,643 | +9.288% | |
| 2026-06-11 | 30.48 | 31.36 | 30.28 | 31.32 | +3.026% | 468,684 | +11.207% | |
| 2026-06-10 | 31.21 | 31.31 | 30.32 | 30.40 | -3.030% | 597,170 | +14.572% | |
| 2026-06-09 | 30.67 | 31.61 | 30.00 | 31.35 | +2.787% | 589,883 | +11.100% | |
| 2026-06-08 | 30.23 | 31.05 | 30.14 | 30.50 | +1.194% | 646,356 | +14.197% | |
| 2026-06-05 | 29.87 | 30.44 | 29.73 | 30.14 | +1.311% | 523,302 | +15.561% | Div $0.030 |
| 2026-06-04 | 29.39 | 29.93 | 29.34 | 29.75 | +2.269% | 529,333 | +17.076% | |
| 2026-06-03 | 28.49 | 29.13 | 28.17 | 29.09 | +1.077% | 520,476 | +19.732% | |
| 2026-06-02 | 29.41 | 29.42 | 28.52 | 28.78 | -1.640% | 578,296 | +21.022% | |
| 2026-06-01 | 29.25 | 29.75 | 28.27 | 29.26 | -1.149% | 743,169 | +19.036% | |
| 2026-05-29 | 29.80 | 29.96 | 29.46 | 29.60 | -1.003% | 742,417 | +17.669% | |
| 2026-05-28 | 29.44 | 29.92 | 29.12 | 29.90 | +0.673% | 480,733 | +16.488% | |
| 2026-05-27 | 29.69 | 30.05 | 29.29 | 29.70 | +1.193% | 384,165 | +17.273% | |
| 2026-05-26 | 28.90 | 29.44 | 28.69 | 29.35 | +1.874% | 455,235 | +18.671% | |
| 2026-05-22 | 29.36 | 30.00 | 28.57 | 28.81 | -1.099% | 545,471 | +20.896% | |
| 2026-05-21 | 28.07 | 29.43 | 28.07 | 29.13 | +1.322% | 546,389 | +19.567% | |
| 2026-05-20 | 27.61 | 28.77 | 27.04 | 28.75 | +5.042% | 606,007 | +21.148% | |
| 2026-05-19 | 28.54 | 28.74 | 27.21 | 27.37 | -4.032% | 608,304 | +27.256% | |
| 2026-05-18 | 28.23 | 29.25 | 28.22 | 28.52 | +1.676% | 770,380 | +22.125% | |
| 2026-05-15 | 28.31 | 28.45 | 27.85 | 28.05 | -1.717% | 613,331 | +24.171% | |
| 2026-05-14 | 28.02 | 28.73 | 28.00 | 28.54 | +2.995% | 498,185 | +22.039% | |
| 2026-05-13 | 27.96 | 28.24 | 27.23 | 27.71 | -1.493% | 466,198 | +25.695% | |
| 2026-05-12 | 28.75 | 28.92 | 27.63 | 28.13 | -1.986% | 567,037 | +23.818% | |
| 2026-05-11 | 29.39 | 29.74 | 28.59 | 28.70 | -3.237% | 860,262 | +21.359% | |
| 2026-05-08 | 28.93 | 30.34 | 28.42 | 29.66 | +7.659% | 1,186,009 | +17.431% | |
| 2026-05-07 | 27.81 | 28.37 | 27.30 | 27.55 | -1.077% | 571,742 | +26.425% | |
| 2026-05-06 | 27.73 | 28.31 | 27.64 | 27.85 | +2.015% | 433,380 | +25.063% | |
| 2026-05-05 | 26.70 | 27.48 | 26.64 | 27.30 | +2.324% | 351,329 | +27.582% | |
| 2026-05-04 | 27.71 | 27.71 | 26.48 | 26.68 | -4.132% | 508,677 | +30.547% | |
| 2026-05-01 | 28.03 | 28.11 | 27.43 | 27.83 | -0.179% | 519,054 | +25.153% | |
| 2026-04-30 | 27.39 | 27.95 | 27.29 | 27.88 | +1.641% | 544,542 | +24.928% | |
| 2026-04-29 | 27.69 | 28.07 | 27.06 | 27.43 | -1.649% | 579,503 | +26.978% | |
| 2026-04-28 | 28.07 | 28.34 | 27.43 | 27.89 | -0.179% | 370,987 | +24.883% | |
| 2026-04-27 | 27.95 | 28.22 | 27.84 | 27.94 | -0.569% | 460,290 | +24.660% | |
| 2026-04-24 | 27.86 | 28.19 | 27.37 | 28.10 | +0.573% | 604,754 | +23.950% | |
| 2026-04-23 | 28.25 | 28.55 | 27.86 | 27.94 | -1.167% | 380,179 | +24.660% | |
| 2026-04-22 | 28.29 | 28.36 | 28.03 | 28.27 | +0.498% | 441,208 | +23.205% | |
| 2026-04-21 | 28.56 | 28.95 | 28.06 | 28.13 | -0.951% | 800,511 | +23.818% | |
| 2026-04-20 | 28.09 | 28.44 | 28.00 | 28.40 | +0.709% | 404,115 | +22.641% | |
| 2026-04-17 | 27.49 | 28.57 | 27.32 | 28.20 | +5.028% | 344,600 | +23.511% | |
| 2026-04-16 | 27.19 | 27.46 | 26.83 | 26.85 | -1.032% | 649,381 | +29.721% | |
| 2026-04-15 | 27.52 | 27.52 | 27.02 | 27.13 | -1.774% | 731,614 | +28.382% | |
| 2026-04-14 | 27.39 | 27.76 | 27.26 | 27.62 | +1.024% | 483,866 | +26.104% | |
| 2026-04-13 | 27.03 | 27.37 | 26.70 | 27.34 | +0.552% | 408,863 | +27.396% | |
| 2026-04-10 | 27.11 | 27.47 | 26.85 | 27.19 | +1.003% | 431,198 | +28.099% | |
| 2026-04-09 | 26.09 | 27.15 | 26.09 | 26.92 | +2.552% | 452,427 | +29.383% | |
| 2026-04-08 | 26.01 | 26.51 | 26.00 | 26.25 | +5.761% | 795,920 | +32.686% | |
| 2026-04-07 | 24.76 | 25.01 | 24.59 | 24.82 | -0.201% | 742,119 | +40.330% | |
| 2026-04-06 | 25.25 | 25.45 | 24.80 | 24.87 | -2.202% | 740,883 | +40.048% | |
| 2026-04-02 | 25.28 | 25.84 | 24.40 | 25.43 | -0.819% | 607,879 | +36.964% | |
| 2026-04-01 | 25.09 | 25.67 | 24.96 | 25.64 | +2.889% | 1,100,522 | +35.842% | |
| 2026-03-31 | 24.87 | 25.46 | 24.57 | 24.92 | +1.797% | 923,391 | +39.767% | |
| 2026-03-30 | 25.07 | 25.07 | 24.45 | 24.48 | -1.011% | 709,471 | +42.279% | |
| 2026-03-27 | 25.01 | 25.16 | 24.58 | 24.73 | -1.709% | 675,029 | +40.841% | Div $0.030 |
| 2026-03-26 | 25.34 | 25.66 | 25.01 | 25.16 | -1.872% | 578,364 | +38.434% | |
| 2026-03-25 | 26.04 | 26.07 | 24.97 | 25.64 | -0.039% | 709,383 | +35.842% | |
| 2026-03-24 | 25.27 | 26.04 | 25.12 | 25.65 | -0.156% | 2,345,677 | +35.789% | |
| 2026-03-23 | 25.33 | 26.18 | 25.04 | 25.69 | +5.072% | 1,208,367 | +35.578% | |
| 2026-03-20 | 25.44 | 25.52 | 24.43 | 24.45 | -2.783% | 1,346,511 | +42.454% | |
| 2026-03-19 | 25.68 | 26.07 | 24.89 | 25.15 | -3.529% | 998,506 | +38.489% | |
| 2026-03-18 | 26.89 | 27.23 | 26.00 | 26.07 | -3.836% | 574,095 | +33.602% | |
| 2026-03-17 | 27.44 | 27.58 | 27.02 | 27.11 | -0.514% | 437,733 | +28.477% | |
| 2026-03-16 | 27.97 | 28.00 | 27.21 | 27.25 | -1.411% | 375,986 | +27.817% | |
| 2026-03-13 | 27.97 | 28.31 | 27.46 | 27.64 | -0.054% | 473,027 | +26.013% | |
| 2026-03-12 | 27.25 | 27.79 | 27.19 | 27.66 | -0.629% | 501,155 | +25.945% | |
| 2026-03-11 | 27.21 | 27.84 | 26.88 | 27.83 | +1.311% | 314,307 | +25.153% | |
| 2026-03-10 | 27.42 | 28.36 | 27.20 | 27.47 | -0.435% | 406,705 | +26.793% | |
| 2026-03-09 | 27.73 | 27.74 | 26.70 | 27.59 | -1.955% | 426,731 | +26.241% | |
| 2026-03-06 | 27.42 | 28.25 | 27.19 | 28.14 | 0.000% | 461,912 | +23.774% | |
| 2026-03-05 | 28.69 | 28.93 | 27.93 | 28.14 | -2.966% | 402,496 | +23.774% | |
| 2026-03-04 | 29.67 | 29.70 | 28.97 | 29.00 | -1.695% | 346,645 | +20.103% | |
| 2026-03-03 | 29.68 | 29.79 | 29.00 | 29.50 | -2.897% | 547,943 | +18.068% | |
| 2026-03-02 | 30.63 | 30.80 | 30.09 | 30.38 | -3.525% | 381,622 | +14.648% | |
| 2026-02-27 | 31.19 | 31.63 | 30.73 | 31.49 | -0.474% | 446,186 | +10.607% | |
| 2026-02-26 | 32.06 | 32.37 | 31.40 | 31.64 | -0.472% | 315,743 | +10.082% | |
| 2026-02-25 | 31.79 | 32.35 | 30.95 | 31.79 | -0.282% | 574,810 | +9.563% | |
| 2026-02-24 | 32.61 | 33.86 | 31.35 | 31.88 | +1.206% | 746,554 | +9.253% | |
| 2026-02-23 | 32.44 | 32.47 | 31.08 | 31.50 | -3.256% | 804,980 | +10.571% | |
| 2026-02-20 | 32.83 | 33.03 | 32.29 | 32.56 | -0.913% | 687,537 | +6.972% | |
| 2026-02-19 | 33.24 | 33.28 | 32.53 | 32.86 | -1.998% | 355,106 | +5.995% | |
| 2026-02-18 | 33.52 | 34.08 | 33.08 | 33.53 | -0.060% | 254,513 | +3.877% | |
| 2026-02-17 | 33.30 | 33.67 | 32.77 | 33.55 | +0.449% | 323,525 | +3.815% | |
| 2026-02-13 | 32.95 | 33.54 | 32.57 | 33.40 | +1.520% | 753,596 | +4.281% | |
| 2026-02-12 | 34.27 | 34.62 | 32.88 | 32.90 | -3.007% | 466,994 | +5.866% | |
| 2026-02-11 | 34.58 | 34.58 | 33.71 | 33.92 | -1.909% | 309,747 | +2.683% | |
| 2026-02-10 | 34.79 | 34.86 | 31.65 | 34.58 | -0.832% | 389,414 | +0.723% | |
| 2026-02-09 | 34.63 | 35.11 | 34.27 | 34.87 | +0.693% | 221,960 | -0.115% | |
| 2026-02-06 | 34.16 | 34.83 | 34.02 | 34.63 | +2.153% | 397,444 | +0.578% | |
| 2026-02-05 | 33.30 | 34.23 | 33.11 | 33.90 | +1.802% | 412,881 | +2.743% | |
| 2026-02-04 | 32.88 | 33.55 | 32.81 | 33.30 | +1.928% | 296,724 | +4.595% | |
| 2026-02-03 | 32.22 | 32.80 | 31.95 | 32.67 | +1.428% | 398,637 | +6.612% | |
| 2026-02-02 | 31.51 | 32.43 | 31.25 | 32.21 | +2.351% | 289,579 | +8.134% | |
| 2026-01-30 | 31.24 | 31.80 | 31.01 | 31.47 | -0.348% | 457,042 | +10.677% | |
| 2026-01-29 | 31.62 | 31.96 | 31.12 | 31.58 | +0.477% | 346,840 | +10.291% | |
| 2026-01-28 | 31.30 | 31.68 | 30.87 | 31.43 | +0.705% | 435,438 | +10.818% | |
| 2026-01-27 | 31.41 | 31.48 | 30.86 | 31.21 | -0.637% | 279,971 | +11.599% | |
| 2026-01-26 | 31.34 | 31.53 | 30.98 | 31.41 | +0.738% | 313,902 | +10.888% | |
| 2026-01-23 | 31.79 | 31.79 | 31.00 | 31.18 | -2.073% | 332,493 | +11.706% | |
| 2026-01-22 | 31.37 | 32.15 | 31.07 | 31.84 | +2.117% | 330,636 | +9.391% | |
| 2026-01-21 | 30.54 | 31.36 | 30.48 | 31.18 | +2.870% | 423,438 | +11.706% | |
| 2026-01-20 | 30.69 | 30.89 | 30.23 | 30.31 | -1.941% | 253,924 | +14.913% | |
| 2026-01-16 | 30.90 | 31.02 | 30.49 | 30.91 | +0.325% | 271,539 | +12.682% | |
| 2026-01-15 | 30.27 | 31.35 | 30.16 | 30.81 | +1.784% | 523,775 | +13.048% | |
| 2026-01-14 | 30.37 | 30.57 | 29.93 | 30.27 | -0.362% | 298,398 | +15.064% | |
| 2026-01-13 | 30.08 | 30.66 | 29.86 | 30.38 | +1.334% | 375,763 | +14.648% | |
| 2026-01-12 | 29.85 | 30.24 | 29.61 | 29.98 | -0.266% | 366,942 | +16.177% | |
| 2026-01-09 | 29.68 | 30.15 | 29.41 | 30.06 | +1.726% | 276,673 | +15.868% | |
| 2026-01-08 | 28.60 | 29.65 | 28.57 | 29.55 | +2.926% | 315,403 | +17.868% | |
| 2026-01-07 | 29.37 | 29.50 | 28.51 | 28.71 | -2.247% | 300,402 | +21.317% | |
| 2026-01-06 | 28.62 | 29.48 | 28.35 | 29.37 | +1.838% | 290,306 | +18.590% | |
| 2026-01-05 | 28.36 | 29.43 | 28.19 | 28.84 | +1.478% | 273,691 | +20.770% | |
| 2026-01-02 | 27.92 | 28.66 | 27.81 | 28.42 | +1.791% | 308,071 | +22.555% | |
| 2025-12-31 | 28.80 | 28.84 | 27.91 | 27.92 | -3.291% | 224,370 | +24.749% | |
| 2025-12-30 | 28.59 | 28.91 | 28.43 | 28.87 | +0.803% | 259,232 | +20.644% | |
| 2025-12-29 | 28.47 | 28.68 | 28.28 | 28.64 | +0.597% | 210,678 | +21.613% | |
| 2025-12-26 | 28.29 | 28.52 | 28.23 | 28.47 | +0.636% | 127,609 | +22.339% | |
| 2025-12-24 | 28.22 | 28.50 | 28.06 | 28.29 | +0.748% | 115,475 | +23.118% | |
| 2025-12-23 | 27.95 | 28.22 | 27.86 | 28.08 | +0.393% | 194,821 | +24.038% | |
| 2025-12-22 | 28.05 | 29.09 | 27.91 | 27.97 | +0.143% | 249,666 | +24.526% | |
| 2025-12-19 | 28.17 | 28.39 | 27.74 | 27.93 | -1.793% | 1,054,654 | +24.705% | |
| 2025-12-18 | 28.70 | 29.04 | 28.42 | 28.44 | +0.247% | 418,017 | +22.468% | |
| 2025-12-17 | 28.33 | 28.85 | 28.24 | 28.37 | -0.141% | 274,634 | +22.771% | |
| 2025-12-16 | 28.44 | 28.88 | 28.20 | 28.41 | -0.070% | 334,827 | +22.598% | |
| 2025-12-15 | 28.72 | 28.93 | 28.33 | 28.43 | -0.525% | 380,515 | +22.511% | |
| 2025-12-12 | 28.80 | 29.00 | 28.11 | 28.58 | -0.209% | 362,543 | +21.868% | |
| 2025-12-11 | 28.03 | 28.70 | 28.01 | 28.64 | +2.837% | 243,153 | +21.613% | |
| 2025-12-10 | 27.19 | 27.97 | 27.11 | 27.85 | +2.427% | 333,994 | +25.063% | |
| 2025-12-09 | 27.19 | 28.87 | 27.12 | 27.19 | -0.184% | 369,888 | +28.099% | |
| 2025-12-08 | 27.50 | 28.16 | 27.23 | 27.24 | -0.293% | 480,478 | +27.863% | |
| 2025-12-05 | 27.88 | 27.88 | 27.09 | 27.32 | -1.727% | 349,344 | +27.489% | |
| 2025-12-04 | 27.98 | 28.31 | 27.60 | 27.80 | -0.572% | 338,148 | +25.288% | |
| 2025-12-03 | 27.85 | 28.45 | 27.74 | 27.96 | +0.612% | 344,291 | +24.571% | |
| 2025-12-02 | 28.25 | 28.25 | 27.61 | 27.79 | -0.572% | 261,861 | +25.333% | |
| 2025-12-01 | 27.58 | 28.23 | 27.52 | 27.95 | +0.143% | 390,827 | +24.615% | |
| 2025-11-28 | 27.84 | 27.95 | 27.68 | 27.91 | +0.251% | 131,063 | +24.794% | Div $0.020 |
| 2025-11-26 | 27.69 | 28.14 | 27.69 | 27.84 | -0.036% | 598,114 | +25.108% | |
| 2025-11-25 | 27.20 | 27.95 | 27.18 | 27.85 | +3.301% | 279,235 | +25.063% | |
| 2025-11-24 | 26.70 | 27.11 | 26.24 | 26.96 | +0.597% | 286,739 | +29.191% | |
| 2025-11-21 | 25.58 | 27.03 | 25.58 | 26.80 | +4.851% | 394,292 | +29.963% | |
| 2025-11-20 | 26.13 | 26.49 | 25.39 | 25.56 | -0.506% | 321,485 | +36.268% | |
| 2025-11-19 | 25.55 | 25.76 | 25.40 | 25.69 | +1.142% | 432,729 | +35.578% | |
| 2025-11-18 | 25.40 | 25.68 | 25.30 | 25.40 | -0.157% | 364,505 | +37.126% | |
| 2025-11-17 | 26.01 | 26.26 | 25.39 | 25.44 | -1.928% | 382,952 | +36.910% | |
| 2025-11-14 | 25.34 | 26.15 | 25.24 | 25.94 | -0.269% | 391,981 | +34.271% | |
| 2025-11-13 | 26.49 | 26.67 | 25.77 | 26.01 | -2.511% | 456,618 | +33.910% | |
| 2025-11-12 | 26.31 | 26.82 | 26.31 | 26.68 | +1.329% | 470,375 | +30.547% | |
| 2025-11-11 | 26.29 | 26.49 | 26.04 | 26.33 | +0.688% | 311,350 | +32.283% | |
| 2025-11-10 | 26.02 | 26.61 | 25.69 | 26.15 | +1.514% | 443,926 | +33.193% | |
| 2025-11-07 | 25.74 | 25.85 | 25.31 | 25.76 | -0.078% | 380,116 | +35.210% | |
| 2025-11-06 | 26.27 | 26.45 | 25.73 | 25.78 | -1.302% | 386,332 | +35.105% | |
| 2025-11-05 | 25.62 | 26.62 | 25.59 | 26.12 | +0.927% | 962,824 | +33.346% | |
| 2025-11-04 | 25.98 | 26.39 | 25.71 | 25.88 | +0.039% | 582,453 | +34.583% | |
| 2025-11-03 | 24.90 | 25.96 | 24.80 | 25.87 | +3.896% | 662,860 | +34.635% | |
| 2025-10-31 | 28.17 | 28.70 | 24.49 | 24.90 | -6.637% | 895,682 | +39.880% | |
| 2025-10-30 | 26.59 | 26.97 | 26.06 | 26.67 | +0.376% | 482,671 | +30.596% | |
| 2025-10-29 | 27.35 | 27.85 | 26.25 | 26.57 | -3.417% | 399,147 | +31.088% | |
| 2025-10-28 | 27.71 | 27.82 | 27.44 | 27.51 | -1.504% | 234,869 | +26.609% | |
| 2025-10-27 | 28.11 | 28.27 | 27.80 | 27.93 | -0.676% | 195,287 | +24.705% | |
| 2025-10-24 | 28.43 | 28.48 | 28.00 | 28.12 | +0.321% | 259,053 | +23.862% | |
| 2025-10-23 | 27.76 | 28.27 | 27.45 | 28.03 | +0.827% | 346,132 | +24.260% | |
| 2025-10-22 | 28.22 | 28.36 | 27.57 | 27.80 | -1.418% | 355,271 | +25.288% | |
| 2025-10-21 | 27.58 | 28.32 | 27.58 | 28.20 | +1.622% | 289,119 | +23.511% | |
| 2025-10-20 | 27.42 | 27.81 | 27.26 | 27.75 | +2.172% | 250,873 | +25.514% | |
| 2025-10-17 | 27.09 | 27.31 | 26.88 | 27.16 | -0.184% | 315,575 | +28.240% | |
| 2025-10-16 | 27.16 | 27.26 | 26.74 | 27.21 | -0.073% | 338,119 | +28.004% | |
| 2025-10-15 | 26.79 | 27.24 | 26.67 | 27.23 | +2.368% | 358,025 | +27.910% | |
| 2025-10-14 | 26.27 | 27.06 | 26.16 | 26.60 | -0.038% | 607,485 | +30.940% | |
| 2025-10-13 | 26.63 | 26.74 | 26.32 | 26.61 | +1.487% | 368,994 | +30.891% | |
| 2025-10-10 | 26.68 | 26.90 | 26.20 | 26.22 | -1.650% | 452,453 | +32.838% | |
| 2025-10-09 | 26.88 | 26.97 | 26.35 | 26.66 | -1.223% | 426,516 | +30.645% | |
| 2025-10-08 | 27.00 | 27.40 | 26.65 | 26.99 | +0.297% | 504,148 | +29.048% | |
| 2025-10-07 | 27.06 | 27.13 | 26.60 | 26.91 | -1.175% | 570,355 | +29.431% | |
| 2025-10-06 | 27.68 | 27.70 | 27.18 | 27.23 | -1.448% | 439,234 | +27.910% | |
| 2025-10-03 | 28.17 | 28.23 | 27.55 | 27.63 | -1.497% | 448,911 | +26.059% | |
| 2025-10-02 | 28.38 | 28.50 | 27.96 | 28.05 | -1.820% | 527,022 | +24.171% | |
| 2025-10-01 | 28.75 | 28.80 | 27.95 | 28.57 | -1.279% | 469,730 | +21.911% | |
| 2025-09-30 | 28.54 | 29.00 | 28.13 | 28.94 | +0.731% | 575,059 | +20.352% | |
| 2025-09-29 | 28.61 | 28.75 | 28.14 | 28.73 | +1.198% | 455,771 | +21.232% | |
| 2025-09-26 | 28.44 | 28.87 | 28.35 | 28.39 | +0.141% | 272,416 | +22.684% | |
| 2025-09-25 | 28.46 | 28.79 | 28.16 | 28.35 | -1.082% | 318,522 | +22.857% | |
| 2025-09-24 | 29.37 | 29.74 | 28.33 | 28.66 | -2.946% | 548,950 | +21.528% | |
| 2025-09-23 | 29.71 | 30.11 | 29.33 | 29.53 | -0.673% | 430,734 | +17.948% | |
| 2025-09-22 | 29.56 | 29.84 | 29.22 | 29.73 | +0.575% | 372,144 | +17.154% | |
| 2025-09-19 | 29.80 | 30.20 | 28.98 | 29.56 | -1.071% | 1,951,115 | +17.828% | |
| 2025-09-18 | 29.31 | 30.07 | 29.02 | 29.88 | +2.399% | 502,731 | +16.566% | |
| 2025-09-17 | 29.11 | 30.19 | 28.57 | 29.18 | +0.275% | 465,511 | +19.363% | |
| 2025-09-16 | 29.36 | 29.45 | 28.64 | 29.10 | -0.852% | 550,731 | +19.691% | |
| 2025-09-15 | 28.25 | 29.42 | 28.25 | 29.35 | +2.910% | 574,375 | +18.671% | |
| 2025-09-12 | 28.45 | 28.63 | 28.05 | 28.52 | -0.419% | 500,552 | +22.125% | |
| 2025-09-11 | 27.66 | 28.68 | 27.42 | 28.64 | +4.564% | 585,236 | +21.613% | |
| 2025-09-10 | 27.06 | 27.63 | 26.70 | 27.39 | +1.294% | 624,261 | +27.163% | |
| 2025-09-09 | 27.85 | 27.97 | 27.03 | 27.04 | -3.875% | 353,798 | +28.809% | |
| 2025-09-08 | 28.18 | 28.32 | 27.85 | 28.13 | -0.177% | 341,665 | +23.818% | |
| 2025-09-05 | 28.15 | 28.32 | 27.79 | 28.18 | +1.076% | 341,547 | +23.598% | |
| 2025-09-04 | 26.91 | 27.91 | 26.86 | 27.88 | +4.459% | 514,097 | +24.928% | |
| 2025-09-03 | 26.50 | 26.91 | 26.38 | 26.69 | +0.717% | 494,952 | +30.498% | |
| 2025-09-02 | 26.32 | 26.54 | 26.11 | 26.50 | -0.823% | 349,335 | +31.434% | |
| 2025-08-29 | 26.82 | 26.95 | 26.48 | 26.72 | -0.075% | 274,569 | +30.352% | Div $0.020 |
| 2025-08-28 | 27.15 | 27.16 | 26.49 | 26.74 | -1.365% | 351,087 | +30.254% | |
| 2025-08-27 | 26.78 | 27.12 | 26.70 | 27.11 | +0.706% | 289,693 | +28.477% | |
| 2025-08-26 | 26.51 | 27.00 | 26.22 | 26.92 | +0.900% | 272,368 | +29.383% | |
| 2025-08-25 | 27.03 | 27.17 | 26.67 | 26.68 | -2.128% | 398,280 | +30.547% | |
| 2025-08-22 | 26.40 | 27.33 | 26.01 | 27.26 | +4.205% | 396,356 | +27.770% | |
| 2025-08-21 | 26.32 | 26.64 | 25.92 | 26.16 | -1.096% | 328,875 | +33.142% | |
| 2025-08-20 | 26.98 | 27.08 | 26.41 | 26.45 | -1.964% | 371,286 | +31.682% | |
| 2025-08-19 | 26.82 | 27.12 | 26.78 | 26.98 | +0.822% | 399,481 | +29.096% | |
| 2025-08-18 | 26.68 | 26.96 | 26.48 | 26.76 | +0.526% | 336,129 | +30.157% | |
| 2025-08-15 | 26.84 | 26.84 | 26.25 | 26.62 | -0.449% | 523,623 | +30.841% | |
| 2025-08-14 | 26.78 | 27.24 | 26.65 | 26.74 | -1.799% | 312,600 | +30.254% | |
| 2025-08-13 | 26.38 | 27.25 | 25.30 | 27.23 | +4.450% | 423,184 | +27.910% | |
| 2025-08-12 | 25.09 | 26.24 | 25.00 | 26.07 | +4.657% | 405,088 | +33.602% | |
| 2025-08-11 | 25.00 | 25.16 | 24.73 | 24.91 | +0.161% | 475,384 | +39.823% | |
| 2025-08-08 | 24.99 | 25.24 | 24.58 | 24.87 | -0.040% | 367,809 | +40.048% | |
| 2025-08-07 | 25.87 | 25.88 | 24.67 | 24.88 | -3.228% | 273,832 | +39.992% | |
| 2025-08-06 | 25.49 | 25.71 | 25.12 | 25.71 | +0.982% | 573,615 | +35.473% | |
| 2025-08-05 | 25.25 | 26.00 | 24.98 | 25.46 | +0.832% | 452,470 | +36.803% | |
| 2025-08-04 | 24.30 | 25.31 | 24.17 | 25.25 | +2.601% | 632,276 | +37.941% | |
| 2025-08-01 | 23.97 | 25.50 | 23.37 | 24.61 | +19.350% | 1,189,107 | +41.528% | |
| 2025-07-31 | 20.43 | 20.72 | 20.37 | 20.62 | -0.097% | 430,103 | +68.914% | |
| 2025-07-30 | 21.15 | 21.31 | 20.53 | 20.64 | -2.273% | 263,105 | +68.750% | |
| 2025-07-29 | 21.15 | 21.40 | 20.96 | 21.12 | +0.811% | 349,556 | +64.915% | |
| 2025-07-28 | 20.90 | 21.14 | 20.73 | 20.95 | +0.239% | 220,389 | +66.253% | |
| 2025-07-25 | 20.78 | 21.00 | 20.56 | 20.90 | +1.113% | 276,675 | +66.651% | |
| 2025-07-24 | 21.07 | 21.17 | 20.64 | 20.67 | -2.131% | 297,416 | +68.505% | |
| 2025-07-23 | 20.91 | 21.14 | 20.82 | 21.12 | +1.931% | 199,169 | +64.915% | |
| 2025-07-22 | 20.39 | 20.93 | 20.39 | 20.72 | +1.618% | 352,022 | +68.098% | |
| 2025-07-21 | 20.74 | 20.86 | 20.37 | 20.39 | -0.971% | 277,231 | +70.819% | |
| 2025-07-18 | 21.34 | 21.34 | 20.59 | 20.59 | -2.417% | 310,007 | +69.160% | |
| 2025-07-17 | 21.15 | 21.60 | 21.07 | 21.10 | -0.189% | 302,233 | +65.071% | |
| 2025-07-16 | 20.81 | 21.28 | 20.54 | 21.14 | +1.635% | 722,947 | +64.759% | |
| 2025-07-15 | 21.48 | 21.51 | 20.75 | 20.80 | -2.576% | 245,630 | +67.452% | |
| 2025-07-14 | 21.36 | 21.89 | 21.13 | 21.35 | 0.000% | 488,863 | +63.138% | |
| 2025-07-11 | 22.16 | 22.16 | 21.28 | 21.35 | -4.131% | 363,172 | +63.138% | |
| 2025-07-10 | 21.94 | 22.56 | 21.90 | 22.27 | +1.689% | 318,314 | +56.399% | |
| 2025-07-09 | 21.65 | 21.93 | 21.37 | 21.90 | +1.155% | 248,417 | +59.041% | |
| 2025-07-08 | 21.92 | 21.92 | 21.61 | 21.65 | -0.322% | 331,594 | +60.878% | |
| 2025-07-07 | 21.92 | 22.10 | 21.59 | 21.72 | -1.853% | 285,897 | +60.359% | |
| 2025-07-03 | 21.73 | 22.26 | 21.46 | 22.13 | +2.691% | 196,009 | +57.388% | |
| 2025-07-02 | 21.39 | 21.69 | 21.24 | 21.55 | +0.373% | 283,677 | +61.624% | |
| 2025-07-01 | 20.78 | 21.72 | 20.74 | 21.47 | +2.580% | 269,236 | +62.226% | |
| 2025-06-30 | 21.20 | 21.20 | 20.84 | 20.93 | -0.712% | 270,923 | +66.412% | |
| 2025-06-27 | 21.01 | 21.28 | 20.78 | 21.08 | +0.765% | 462,504 | +65.228% | |
| 2025-06-26 | 20.64 | 21.21 | 20.43 | 20.92 | +2.148% | 259,012 | +66.491% | |
| 2025-06-25 | 21.12 | 21.16 | 20.46 | 20.48 | -3.122% | 332,585 | +70.068% | |
| 2025-06-24 | 21.01 | 21.21 | 20.73 | 21.14 | +1.880% | 193,066 | +64.759% | |
| 2025-06-23 | 20.06 | 20.77 | 20.02 | 20.75 | +3.131% | 316,780 | +67.855% | |
| 2025-06-20 | 20.23 | 20.33 | 20.02 | 20.12 | +0.249% | 690,496 | +73.111% | |
| 2025-06-18 | 20.07 | 20.36 | 20.03 | 20.07 | -0.249% | 321,066 | +73.543% | |
| 2025-06-17 | 20.15 | 20.43 | 20.08 | 20.12 | -1.324% | 327,946 | +73.111% | |
| 2025-06-16 | 20.34 | 20.59 | 20.22 | 20.39 | +1.645% | 251,686 | +70.819% | |
| 2025-06-13 | 20.57 | 20.68 | 20.01 | 20.06 | -4.340% | 373,018 | +73.629% | |
| 2025-06-12 | 20.94 | 21.10 | 20.80 | 20.97 | -0.898% | 379,303 | +66.094% | |
| 2025-06-11 | 21.09 | 21.51 | 20.99 | 21.16 | +1.002% | 482,925 | +64.603% | |
| 2025-06-10 | 20.89 | 21.20 | 20.80 | 20.95 | +0.480% | 265,302 | +66.253% | |
| 2025-06-09 | 20.34 | 20.89 | 20.14 | 20.85 | +3.525% | 450,277 | +67.050% | |
| 2025-06-06 | 20.32 | 20.38 | 20.09 | 20.14 | +0.299% | 273,841 | +72.939% | |
| 2025-06-05 | 20.12 | 20.15 | 19.87 | 20.08 | -0.248% | 286,118 | +73.456% | |
| 2025-06-04 | 20.18 | 20.39 | 20.07 | 20.13 | -0.593% | 278,747 | +73.025% | |
| 2025-06-03 | 19.91 | 20.38 | 19.81 | 20.25 | +2.118% | 239,315 | +72.000% | |
| 2025-06-02 | 20.02 | 20.37 | 19.66 | 19.83 | -1.294% | 461,342 | +75.643% | |
| 2025-05-30 | 19.96 | 20.24 | 19.78 | 20.09 | +0.400% | 418,628 | +73.370% | Div $0.010 |
| 2025-05-29 | 20.22 | 20.28 | 19.89 | 20.01 | -1.039% | 477,298 | +74.063% | |
| 2025-05-28 | 20.45 | 20.51 | 20.18 | 20.22 | -1.510% | 313,362 | +72.255% | |
| 2025-05-27 | 19.97 | 20.54 | 19.70 | 20.53 | +4.638% | 336,053 | +69.654% | |
| 2025-05-23 | 19.45 | 19.72 | 18.74 | 19.62 | -0.859% | 475,344 | +77.523% | |
| 2025-05-22 | 20.17 | 20.19 | 19.77 | 19.79 | -2.175% | 234,965 | +75.998% | |
| 2025-05-21 | 20.55 | 20.80 | 20.15 | 20.23 | -2.880% | 362,113 | +72.170% | |
| 2025-05-20 | 20.68 | 20.84 | 20.61 | 20.83 | +0.337% | 482,390 | +67.211% | |
| 2025-05-19 | 20.32 | 20.80 | 20.20 | 20.76 | +1.120% | 418,366 | +67.775% | |
| 2025-05-16 | 20.80 | 20.80 | 20.51 | 20.53 | -1.298% | 323,479 | +69.654% | |
| 2025-05-15 | 20.97 | 21.08 | 20.77 | 20.80 | -0.763% | 305,652 | +67.452% | |
| 2025-05-14 | 20.89 | 21.22 | 20.89 | 20.96 | -0.238% | 388,293 | +66.174% | |
| 2025-05-13 | 21.09 | 21.71 | 20.75 | 21.01 | +0.382% | 456,814 | +65.778% | |
| 2025-05-12 | 21.65 | 21.76 | 20.93 | 20.93 | +1.307% | 342,661 | +66.412% | |
| 2025-05-09 | 20.46 | 20.73 | 20.30 | 20.66 | +1.126% | 286,297 | +68.587% | |
| 2025-05-08 | 20.04 | 20.58 | 19.95 | 20.43 | +2.870% | 277,920 | +70.485% | |
| 2025-05-07 | 19.85 | 19.95 | 19.56 | 19.86 | +1.275% | 305,361 | +75.378% | |
| 2025-05-06 | 18.95 | 19.68 | 18.91 | 19.61 | +2.402% | 308,511 | +77.613% | |
| 2025-05-05 | 19.00 | 19.58 | 18.77 | 19.15 | -0.416% | 374,649 | +81.880% | |
| 2025-05-02 | 20.03 | 20.42 | 18.87 | 19.23 | +2.016% | 520,626 | +81.123% | |
| 2025-05-01 | 18.97 | 19.13 | 18.68 | 18.85 | +0.266% | 439,316 | +84.775% | |
| 2025-04-30 | 18.73 | 18.86 | 18.23 | 18.80 | -1.001% | 609,641 | +85.266% | |
| 2025-04-29 | 18.75 | 19.01 | 18.49 | 18.99 | +1.551% | 248,009 | +83.412% | |
| 2025-04-28 | 18.77 | 19.00 | 18.44 | 18.70 | -0.267% | 319,000 | +86.257% | |
| 2025-04-25 | 18.48 | 18.76 | 18.30 | 18.75 | +0.806% | 295,228 | +85.760% | |
| 2025-04-24 | 17.98 | 18.64 | 17.98 | 18.60 | +1.806% | 428,728 | +87.258% | |
| 2025-04-23 | 18.89 | 19.05 | 18.18 | 18.27 | +0.550% | 484,617 | +90.640% | |
| 2025-04-22 | 18.20 | 18.36 | 17.92 | 18.17 | +1.622% | 368,329 | +91.690% | |
| 2025-04-21 | 18.38 | 18.47 | 17.72 | 17.88 | 0.000% | 485,399 | +94.799% |