TRMD
TORM plc Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:19:33 PM EDT
41.14USD+2.850%(+1.14)1,640,950
41.15Bid42.70Ask1.55SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
41.13USD+2.837%(+1.13)
TRMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.12 | 41.44 | 38.97 | 41.14 | +2.850% | 1,640,950 | 0.000% | |
| 2026-10-02 | 39.30 | 40.00 | 38.87 | 40.00 | +3.093% | 2,136,075 | +2.850% | |
| 2026-10-01 | 37.51 | 38.94 | 37.35 | 38.80 | +1.971% | 1,173,510 | +6.031% | |
| 2026-09-30 | 38.09 | 38.83 | 37.84 | 38.05 | +5.256% | 1,919,359 | +8.121% | |
| 2026-09-29 | 35.34 | 36.40 | 35.34 | 36.15 | +2.061% | 1,171,818 | +13.804% | |
| 2026-09-28 | 35.65 | 35.85 | 35.09 | 35.42 | +3.205% | 1,855,399 | +16.149% | |
| 2026-09-25 | 34.35 | 34.89 | 33.81 | 34.32 | +0.058% | 2,230,375 | +19.872% | |
| 2026-09-24 | 34.26 | 35.16 | 33.81 | 34.30 | -0.349% | 2,932,062 | +19.942% | |
| 2026-09-23 | 34.83 | 35.16 | 33.96 | 34.42 | -0.606% | 2,541,868 | +19.524% | |
| 2026-09-22 | 35.54 | 35.83 | 34.60 | 34.63 | -6.708% | 2,371,199 | +18.799% | |
| 2026-09-21 | 37.47 | 38.38 | 36.95 | 37.12 | -2.903% | 1,760,251 | +10.830% | |
| 2026-09-18 | 37.71 | 38.73 | 37.31 | 38.23 | +4.368% | 1,861,252 | +7.612% | |
| 2026-09-17 | 36.52 | 37.21 | 36.31 | 36.63 | +0.082% | 1,194,726 | +12.312% | |
| 2026-09-16 | 35.90 | 37.22 | 35.72 | 36.60 | +4.781% | 2,779,968 | +12.404% | |
| 2026-09-15 | 32.59 | 35.01 | 32.43 | 34.93 | -1.160% | 8,387,474 | +17.778% | |
| 2026-09-14 | 35.21 | 35.65 | 34.65 | 35.34 | +0.741% | 1,429,381 | +16.412% | |
| 2026-09-11 | 34.26 | 35.34 | 34.20 | 35.08 | +1.387% | 1,359,618 | +17.275% | |
| 2026-09-10 | 33.50 | 34.75 | 33.28 | 34.60 | -2.425% | 1,729,242 | +18.902% | Div $2.400 |
| 2026-09-09 | 35.58 | 35.94 | 34.88 | 35.46 | +1.488% | 1,558,070 | +16.018% | |
| 2026-09-08 | 35.52 | 35.58 | 34.50 | 34.94 | -0.682% | 1,298,952 | +17.745% | |
| 2026-09-04 | 34.48 | 35.53 | 34.48 | 35.18 | +2.926% | 1,115,435 | +16.941% | |
| 2026-09-03 | 34.00 | 34.55 | 33.93 | 34.18 | +0.975% | 1,063,423 | +20.363% | |
| 2026-09-02 | 33.10 | 33.90 | 32.86 | 33.85 | +1.927% | 940,634 | +21.536% | |
| 2026-09-01 | 33.00 | 33.45 | 32.76 | 33.21 | +1.219% | 762,174 | +23.878% | |
| 2026-08-31 | 33.09 | 33.09 | 32.30 | 32.81 | +0.582% | 930,416 | +25.389% | |
| 2026-08-28 | 32.23 | 32.74 | 31.98 | 32.62 | +2.579% | 781,925 | +26.119% | |
| 2026-08-27 | 30.52 | 31.90 | 30.50 | 31.80 | +5.718% | 894,493 | +29.371% | |
| 2026-08-26 | 31.42 | 31.98 | 29.93 | 30.08 | -4.417% | 2,103,320 | +36.769% | |
| 2026-08-25 | 31.58 | 31.85 | 31.41 | 31.47 | -0.537% | 484,902 | +30.728% | |
| 2026-08-24 | 31.82 | 32.11 | 31.50 | 31.64 | -0.503% | 738,115 | +30.025% | |
| 2026-08-21 | 31.92 | 32.54 | 31.68 | 31.80 | +2.382% | 529,515 | +29.371% | |
| 2026-08-20 | 31.18 | 31.39 | 30.84 | 31.06 | +0.291% | 411,627 | +32.453% | |
| 2026-08-19 | 31.18 | 31.39 | 30.69 | 30.97 | +2.550% | 552,152 | +32.838% | |
| 2026-08-18 | 30.54 | 30.54 | 30.03 | 30.20 | -1.339% | 374,644 | +36.225% | |
| 2026-08-17 | 30.26 | 30.72 | 30.08 | 30.61 | +1.762% | 370,170 | +34.401% | |
| 2026-08-14 | 29.81 | 30.20 | 29.71 | 30.08 | +2.417% | 493,409 | +36.769% | |
| 2026-08-13 | 29.09 | 29.82 | 29.09 | 29.37 | +1.381% | 653,327 | +40.075% | |
| 2026-08-12 | 28.44 | 29.08 | 28.30 | 28.97 | +1.188% | 588,734 | +42.009% | |
| 2026-08-11 | 29.02 | 29.08 | 28.33 | 28.63 | -1.918% | 573,278 | +43.695% | |
| 2026-08-10 | 29.59 | 29.61 | 29.16 | 29.19 | -1.017% | 309,218 | +40.939% | |
| 2026-08-07 | 29.56 | 29.91 | 29.00 | 29.49 | 0.000% | 464,100 | +39.505% | |
| 2026-08-06 | 29.13 | 29.70 | 29.04 | 29.49 | +3.040% | 359,849 | +39.505% | |
| 2026-08-05 | 29.60 | 29.70 | 28.61 | 28.62 | -2.520% | 575,839 | +43.746% | |
| 2026-08-04 | 30.02 | 30.02 | 29.30 | 29.36 | -2.717% | 417,837 | +40.123% | |
| 2026-08-03 | 30.25 | 30.34 | 29.47 | 30.18 | -0.429% | 443,904 | +36.315% | |
| 2026-07-31 | 30.45 | 30.54 | 30.02 | 30.31 | +0.231% | 288,624 | +35.731% | |
| 2026-07-30 | 29.76 | 30.34 | 29.57 | 30.24 | +1.374% | 336,028 | +36.045% | |
| 2026-07-29 | 30.13 | 30.34 | 29.69 | 29.83 | +0.101% | 459,717 | +37.915% | |
| 2026-07-28 | 30.00 | 30.41 | 29.75 | 29.80 | 0.000% | 427,344 | +38.054% | |
| 2026-07-27 | 29.33 | 30.07 | 29.12 | 29.80 | -1.585% | 514,594 | +38.054% | |
| 2026-07-24 | 30.25 | 30.68 | 30.15 | 30.28 | +0.298% | 381,964 | +35.865% | |
| 2026-07-23 | 29.74 | 30.29 | 29.59 | 30.19 | +2.408% | 381,305 | +36.270% | |
| 2026-07-22 | 30.25 | 30.29 | 29.44 | 29.48 | -1.405% | 415,286 | +39.552% | |
| 2026-07-21 | 29.64 | 30.09 | 29.05 | 29.90 | +2.820% | 642,066 | +37.592% | |
| 2026-07-20 | 28.73 | 29.44 | 28.73 | 29.08 | +2.214% | 371,298 | +41.472% | |
| 2026-07-17 | 28.87 | 28.87 | 28.27 | 28.45 | -3.231% | 483,396 | +44.605% | |
| 2026-07-16 | 29.34 | 30.05 | 29.32 | 29.40 | -0.810% | 438,968 | +39.932% | |
| 2026-07-15 | 29.59 | 29.76 | 28.95 | 29.64 | +0.731% | 384,671 | +38.799% | |
| 2026-07-14 | 29.07 | 29.95 | 29.07 | 29.43 | +1.958% | 362,945 | +39.813% | |
| 2026-07-13 | 29.90 | 30.04 | 28.84 | 28.86 | -2.103% | 528,039 | +42.550% | |
| 2026-07-10 | 28.25 | 29.50 | 28.25 | 29.48 | +5.061% | 631,793 | +39.552% | |
| 2026-07-09 | 28.86 | 28.86 | 27.70 | 28.06 | -3.375% | 560,813 | +46.614% | |
| 2026-07-08 | 28.59 | 29.14 | 28.50 | 29.04 | +2.434% | 698,708 | +41.667% | |
| 2026-07-07 | 27.94 | 28.50 | 27.94 | 28.35 | +1.286% | 502,343 | +45.115% | |
| 2026-07-06 | 27.63 | 28.62 | 27.41 | 27.99 | +1.047% | 632,935 | +46.981% | |
| 2026-07-02 | 27.08 | 28.25 | 27.08 | 27.70 | +5.524% | 764,284 | +48.520% | |
| 2026-07-01 | 25.53 | 26.49 | 25.52 | 26.25 | +0.729% | 759,751 | +56.724% | |
| 2026-06-30 | 26.06 | 26.15 | 25.52 | 26.06 | -0.950% | 1,203,524 | +57.866% | |
| 2026-06-29 | 27.08 | 27.30 | 26.29 | 26.31 | -1.865% | 818,770 | +56.366% | |
| 2026-06-26 | 27.21 | 27.66 | 26.22 | 26.81 | -3.213% | 1,088,475 | +53.450% | |
| 2026-06-25 | 28.62 | 28.99 | 27.44 | 27.70 | -3.484% | 1,321,786 | +48.520% | |
| 2026-06-24 | 29.60 | 29.82 | 28.61 | 28.70 | -1.510% | 1,606,402 | +43.345% | |
| 2026-06-23 | 28.46 | 29.26 | 27.71 | 29.14 | -3.733% | 4,850,204 | +41.181% | |
| 2026-06-22 | 29.50 | 30.46 | 29.50 | 30.27 | +2.924% | 670,817 | +35.910% | |
| 2026-06-18 | 28.60 | 29.42 | 28.08 | 29.41 | +1.344% | 849,475 | +39.884% | |
| 2026-06-17 | 29.94 | 30.06 | 29.00 | 29.02 | -2.355% | 512,659 | +41.764% | |
| 2026-06-16 | 30.39 | 30.62 | 29.36 | 29.72 | -1.098% | 491,208 | +38.425% | |
| 2026-06-15 | 30.48 | 30.60 | 29.46 | 30.05 | -1.151% | 799,846 | +36.905% | |
| 2026-06-12 | 28.79 | 30.41 | 28.67 | 30.40 | +5.009% | 726,500 | +35.329% | |
| 2026-06-11 | 29.67 | 30.31 | 28.81 | 28.95 | -0.788% | 638,362 | +42.107% | |
| 2026-06-10 | 29.17 | 29.96 | 29.07 | 29.18 | +0.760% | 668,895 | +40.987% | |
| 2026-06-09 | 28.64 | 29.08 | 28.57 | 28.96 | +0.941% | 711,164 | +42.058% | |
| 2026-06-08 | 29.45 | 29.60 | 28.55 | 28.69 | +0.879% | 763,534 | +43.395% | |
| 2026-06-05 | 28.10 | 28.91 | 28.10 | 28.44 | +1.210% | 503,727 | +44.655% | |
| 2026-06-04 | 28.07 | 28.47 | 28.05 | 28.10 | -0.248% | 504,620 | +46.406% | |
| 2026-06-03 | 28.16 | 28.88 | 27.99 | 28.17 | +0.107% | 671,508 | +46.042% | |
| 2026-06-02 | 28.27 | 28.43 | 28.08 | 28.14 | +0.428% | 954,874 | +46.198% | |
| 2026-06-01 | 27.35 | 28.28 | 27.18 | 28.02 | +2.863% | 883,581 | +46.824% | |
| 2026-05-29 | 27.69 | 27.86 | 27.12 | 27.24 | -2.575% | 1,184,812 | +51.028% | |
| 2026-05-28 | 28.76 | 28.83 | 27.84 | 27.96 | -6.237% | 1,066,313 | +47.139% | Div $0.700 |
| 2026-05-27 | 30.63 | 30.63 | 29.67 | 29.82 | -3.087% | 1,175,390 | +37.961% | |
| 2026-05-26 | 31.08 | 31.41 | 30.45 | 30.77 | -1.662% | 932,332 | +33.702% | |
| 2026-05-22 | 32.05 | 32.05 | 31.16 | 31.29 | -3.693% | 1,145,200 | +31.480% | |
| 2026-05-21 | 32.78 | 33.20 | 32.38 | 32.49 | -0.642% | 685,219 | +26.624% | |
| 2026-05-20 | 31.98 | 32.79 | 31.71 | 32.70 | +3.220% | 1,095,884 | +25.810% | |
| 2026-05-19 | 32.88 | 32.94 | 31.63 | 31.68 | -2.493% | 1,114,417 | +29.861% | |
| 2026-05-18 | 32.00 | 32.83 | 31.86 | 32.49 | +1.436% | 904,885 | +26.624% | |
| 2026-05-15 | 31.48 | 32.05 | 31.08 | 32.03 | +1.489% | 893,612 | +28.442% | |
| 2026-05-14 | 32.82 | 32.96 | 31.52 | 31.56 | -3.309% | 1,289,036 | +30.355% | |
| 2026-05-13 | 35.00 | 35.33 | 32.14 | 32.64 | -5.583% | 2,161,523 | +26.042% | |
| 2026-05-12 | 34.09 | 34.70 | 33.88 | 34.57 | +1.408% | 1,006,494 | +19.005% | |
| 2026-05-11 | 34.48 | 34.62 | 33.83 | 34.09 | +0.501% | 901,801 | +20.681% | |
| 2026-05-08 | 33.54 | 34.27 | 33.41 | 33.92 | +2.446% | 743,028 | +21.285% | |
| 2026-05-07 | 33.25 | 33.59 | 32.56 | 33.11 | +0.608% | 1,183,702 | +24.252% | |
| 2026-05-06 | 33.68 | 34.31 | 32.67 | 32.91 | -5.621% | 1,379,380 | +25.008% | |
| 2026-05-05 | 34.00 | 34.88 | 33.75 | 34.87 | +5.475% | 950,707 | +17.981% | |
| 2026-05-04 | 32.82 | 33.20 | 32.49 | 33.06 | +1.536% | 621,186 | +24.440% | |
| 2026-05-01 | 32.57 | 32.62 | 31.90 | 32.56 | +0.031% | 392,048 | +26.351% | |
| 2026-04-30 | 31.91 | 32.57 | 31.91 | 32.55 | +1.433% | 410,858 | +26.390% | |
| 2026-04-29 | 32.23 | 32.34 | 31.79 | 32.09 | +0.375% | 546,021 | +28.202% | |
| 2026-04-28 | 32.00 | 32.38 | 31.51 | 31.97 | +2.239% | 1,014,174 | +28.683% | |
| 2026-04-27 | 31.11 | 31.42 | 30.60 | 31.27 | +0.353% | 620,898 | +31.564% | |
| 2026-04-24 | 30.45 | 31.24 | 30.41 | 31.16 | +2.064% | 497,415 | +32.028% | |
| 2026-04-23 | 30.20 | 30.78 | 30.19 | 30.53 | +1.260% | 602,353 | +34.753% | |
| 2026-04-22 | 29.97 | 30.22 | 29.15 | 30.15 | +0.366% | 839,363 | +36.451% | |
| 2026-04-21 | 31.23 | 31.49 | 30.02 | 30.04 | -2.118% | 586,380 | +36.951% | |
| 2026-04-20 | 30.20 | 30.73 | 29.45 | 30.69 | +1.287% | 639,461 | +34.050% | |
| 2026-04-17 | 30.25 | 31.01 | 29.79 | 30.30 | +1.780% | 759,616 | +35.776% | |
| 2026-04-16 | 29.92 | 30.07 | 29.26 | 29.77 | -1.684% | 896,543 | +38.193% | |
| 2026-04-15 | 30.52 | 30.82 | 30.14 | 30.28 | +2.644% | 590,280 | +35.865% | |
| 2026-04-14 | 30.17 | 30.44 | 29.47 | 29.50 | -2.801% | 617,147 | +39.458% | |
| 2026-04-13 | 29.61 | 30.75 | 29.50 | 30.35 | +3.513% | 769,662 | +35.552% | |
| 2026-04-10 | 29.40 | 29.50 | 28.97 | 29.32 | -1.578% | 913,242 | +40.314% | |
| 2026-04-09 | 30.11 | 30.38 | 29.48 | 29.79 | -0.401% | 608,462 | +38.100% | |
| 2026-04-08 | 28.74 | 29.99 | 28.41 | 29.91 | +1.390% | 839,569 | +37.546% | |
| 2026-04-07 | 29.74 | 30.10 | 29.37 | 29.50 | -0.270% | 767,254 | +39.458% | |
| 2026-04-06 | 28.95 | 29.65 | 28.75 | 29.58 | +1.649% | 656,886 | +39.080% | |
| 2026-04-02 | 27.99 | 29.17 | 27.80 | 29.10 | +3.891% | 757,996 | +41.375% | |
| 2026-04-01 | 28.40 | 28.40 | 27.86 | 28.01 | +0.394% | 639,659 | +46.876% | |
| 2026-03-31 | 27.74 | 28.51 | 27.54 | 27.90 | +1.899% | 809,078 | +47.455% | |
| 2026-03-30 | 27.51 | 27.95 | 26.80 | 27.38 | -0.328% | 676,762 | +50.256% | |
| 2026-03-27 | 27.05 | 27.61 | 26.90 | 27.47 | +1.030% | 638,571 | +49.763% | |
| 2026-03-26 | 27.70 | 28.18 | 27.12 | 27.19 | -1.664% | 1,272,970 | +51.306% | |
| 2026-03-25 | 27.80 | 27.92 | 27.21 | 27.65 | -1.706% | 715,224 | +48.788% | |
| 2026-03-24 | 27.18 | 28.23 | 27.04 | 28.13 | +5.712% | 1,220,830 | +46.250% | |
| 2026-03-23 | 25.56 | 26.69 | 25.55 | 26.61 | +3.501% | 744,415 | +54.604% | |
| 2026-03-20 | 26.44 | 26.52 | 25.56 | 25.71 | -2.503% | 747,889 | +60.016% | |
| 2026-03-19 | 25.45 | 26.42 | 25.21 | 26.37 | +2.368% | 857,300 | +56.011% | |
| 2026-03-18 | 24.97 | 26.12 | 24.85 | 25.76 | +3.662% | 1,226,277 | +59.705% | |
| 2026-03-17 | 25.12 | 25.19 | 24.69 | 24.85 | -1.740% | 862,055 | +65.553% | |
| 2026-03-16 | 24.56 | 25.29 | 24.52 | 25.29 | +4.203% | 895,988 | +62.673% | |
| 2026-03-13 | 24.39 | 24.56 | 24.05 | 24.27 | -1.502% | 1,218,290 | +69.510% | |
| 2026-03-12 | 25.75 | 25.80 | 24.60 | 24.64 | -9.512% | 2,158,045 | +66.964% | Div $0.700 |
| 2026-03-11 | 28.05 | 28.08 | 27.15 | 27.23 | -3.951% | 1,357,061 | +51.083% | |
| 2026-03-10 | 28.74 | 29.02 | 28.27 | 28.35 | -1.116% | 1,194,661 | +45.115% | |
| 2026-03-09 | 28.01 | 29.00 | 27.87 | 28.67 | +1.523% | 1,253,323 | +43.495% | |
| 2026-03-06 | 28.72 | 28.77 | 28.07 | 28.24 | -2.587% | 1,435,563 | +45.680% | |
| 2026-03-05 | 29.72 | 29.73 | 28.37 | 28.99 | -5.754% | 3,226,072 | +41.911% | |
| 2026-03-04 | 30.75 | 31.00 | 30.40 | 30.76 | -0.453% | 931,595 | +33.745% | |
| 2026-03-03 | 30.29 | 31.32 | 29.82 | 30.90 | -0.129% | 1,206,482 | +33.139% | |
| 2026-03-02 | 31.46 | 31.76 | 30.20 | 30.94 | +2.688% | 1,392,254 | +32.967% | |
| 2026-02-27 | 29.50 | 30.27 | 28.90 | 30.13 | +3.256% | 1,020,241 | +36.542% | |
| 2026-02-26 | 28.95 | 29.58 | 28.21 | 29.18 | +5.191% | 1,330,137 | +40.987% | |
| 2026-02-25 | 28.03 | 28.09 | 27.38 | 27.74 | +0.253% | 674,441 | +48.306% | |
| 2026-02-24 | 27.33 | 27.74 | 27.16 | 27.67 | +1.467% | 430,507 | +48.681% | |
| 2026-02-23 | 27.17 | 27.37 | 27.04 | 27.27 | -0.728% | 509,304 | +50.862% | |
| 2026-02-20 | 27.27 | 27.55 | 27.03 | 27.47 | +1.104% | 479,123 | +49.763% | |
| 2026-02-19 | 27.17 | 27.44 | 26.86 | 27.17 | +2.374% | 595,952 | +51.417% | |
| 2026-02-18 | 26.64 | 26.83 | 26.43 | 26.54 | +2.789% | 516,127 | +55.011% | |
| 2026-02-17 | 25.76 | 25.88 | 25.30 | 25.82 | -0.270% | 538,742 | +59.334% | |
| 2026-02-13 | 24.96 | 25.89 | 24.96 | 25.89 | +3.684% | 495,555 | +58.903% | |
| 2026-02-12 | 25.67 | 25.83 | 24.81 | 24.97 | -2.193% | 467,642 | +64.758% | |
| 2026-02-11 | 25.50 | 25.95 | 25.26 | 25.53 | +1.109% | 461,703 | +61.144% | |
| 2026-02-10 | 24.95 | 25.33 | 24.85 | 25.25 | +1.692% | 456,496 | +62.931% | |
| 2026-02-09 | 24.80 | 25.03 | 24.71 | 24.83 | -0.281% | 380,416 | +65.687% | |
| 2026-02-06 | 24.25 | 24.96 | 24.18 | 24.90 | +3.148% | 360,704 | +65.221% | |
| 2026-02-05 | 24.01 | 24.60 | 24.01 | 24.14 | -0.618% | 369,923 | +70.423% | |
| 2026-02-04 | 24.47 | 24.58 | 23.94 | 24.29 | -1.700% | 390,627 | +69.370% | |
| 2026-02-03 | 24.84 | 24.93 | 24.35 | 24.71 | +0.775% | 330,442 | +66.491% | |
| 2026-02-02 | 23.77 | 24.59 | 23.59 | 24.52 | +0.740% | 527,153 | +67.781% | |
| 2026-01-30 | 24.18 | 24.71 | 24.04 | 24.34 | +0.165% | 645,301 | +69.022% | |
| 2026-01-29 | 24.75 | 24.95 | 23.90 | 24.30 | -0.938% | 548,177 | +69.300% | |
| 2026-01-28 | 23.52 | 24.55 | 23.32 | 24.53 | +5.144% | 1,115,262 | +67.713% | |
| 2026-01-27 | 23.02 | 23.73 | 22.96 | 23.33 | +2.145% | 498,940 | +76.339% | |
| 2026-01-26 | 22.91 | 23.07 | 22.63 | 22.84 | +0.750% | 333,107 | +80.123% | |
| 2026-01-23 | 22.63 | 23.05 | 22.63 | 22.67 | +1.160% | 280,349 | +81.473% | |
| 2026-01-22 | 22.89 | 22.99 | 22.09 | 22.41 | -1.147% | 615,187 | +83.579% | |
| 2026-01-21 | 22.30 | 22.73 | 22.20 | 22.67 | +2.626% | 380,720 | +81.473% | |
| 2026-01-20 | 22.32 | 22.32 | 21.87 | 22.09 | -2.558% | 512,986 | +86.238% | |
| 2026-01-16 | 22.72 | 23.09 | 22.62 | 22.67 | -0.264% | 431,517 | +81.473% | |
| 2026-01-15 | 22.95 | 22.95 | 22.40 | 22.73 | -2.279% | 536,374 | +80.994% | |
| 2026-01-14 | 23.56 | 23.75 | 23.10 | 23.26 | -0.768% | 971,240 | +76.870% | |
| 2026-01-13 | 23.04 | 23.49 | 22.99 | 23.44 | +4.363% | 755,448 | +75.512% | |
| 2026-01-12 | 22.43 | 22.71 | 22.23 | 22.46 | -0.045% | 396,438 | +83.170% | |
| 2026-01-09 | 22.73 | 22.73 | 22.28 | 22.47 | -1.663% | 567,833 | +83.089% | |
| 2026-01-08 | 23.00 | 23.11 | 22.49 | 22.85 | +3.534% | 916,980 | +80.044% | |
| 2026-01-07 | 20.84 | 22.16 | 20.84 | 22.07 | +7.816% | 783,058 | +86.407% | |
| 2026-01-06 | 20.08 | 20.76 | 20.08 | 20.47 | +2.813% | 529,115 | +100.977% | |
| 2026-01-05 | 20.07 | 20.32 | 19.86 | 19.91 | +0.606% | 574,703 | +106.630% | |
| 2026-01-02 | 19.87 | 19.93 | 19.61 | 19.79 | +1.073% | 457,111 | +107.883% | |
| 2025-12-31 | 19.55 | 19.64 | 19.45 | 19.58 | +0.205% | 376,150 | +110.112% | |
| 2025-12-30 | 20.07 | 20.09 | 19.53 | 19.54 | -2.104% | 420,910 | +110.542% | |
| 2025-12-29 | 19.90 | 20.04 | 19.81 | 19.96 | +2.202% | 642,298 | +106.112% | |
| 2025-12-26 | 19.45 | 19.60 | 19.34 | 19.53 | +0.566% | 605,644 | +110.650% | |
| 2025-12-24 | 19.41 | 19.47 | 19.30 | 19.42 | +0.155% | 281,372 | +111.843% | |
| 2025-12-23 | 19.50 | 19.55 | 19.37 | 19.39 | -0.360% | 546,858 | +112.171% | |
| 2025-12-22 | 19.45 | 19.69 | 19.33 | 19.46 | -0.358% | 679,326 | +111.408% | |
| 2025-12-19 | 19.60 | 19.82 | 19.40 | 19.53 | -0.712% | 522,638 | +110.650% | |
| 2025-12-18 | 19.90 | 19.90 | 19.56 | 19.67 | -1.650% | 568,300 | +109.151% | |
| 2025-12-17 | 20.15 | 20.25 | 19.92 | 20.00 | -0.150% | 333,876 | +105.700% | |
| 2025-12-16 | 20.39 | 20.41 | 19.96 | 20.03 | -2.149% | 545,799 | +105.392% | |
| 2025-12-15 | 20.43 | 20.51 | 20.34 | 20.47 | -0.195% | 322,670 | +100.977% | |
| 2025-12-12 | 20.76 | 20.80 | 20.44 | 20.51 | -1.204% | 328,890 | +100.585% | |
| 2025-12-11 | 20.77 | 20.91 | 20.60 | 20.76 | +0.048% | 388,580 | +98.170% | |
| 2025-12-10 | 20.62 | 20.85 | 20.35 | 20.75 | +0.387% | 455,025 | +98.265% | |
| 2025-12-09 | 21.09 | 21.11 | 20.60 | 20.67 | -2.177% | 309,979 | +99.032% | |
| 2025-12-08 | 21.27 | 21.57 | 21.09 | 21.13 | -0.518% | 320,947 | +94.699% | |
| 2025-12-05 | 21.26 | 21.51 | 21.23 | 21.24 | -0.141% | 308,662 | +93.691% | |
| 2025-12-04 | 21.41 | 21.45 | 21.23 | 21.27 | -0.281% | 377,829 | +93.418% | |
| 2025-12-03 | 21.50 | 21.63 | 21.30 | 21.33 | +0.851% | 400,330 | +92.874% | |
| 2025-12-02 | 20.82 | 21.20 | 20.76 | 21.15 | +1.051% | 323,416 | +94.515% | |
| 2025-12-01 | 21.40 | 21.49 | 20.86 | 20.93 | -2.242% | 520,306 | +96.560% | |
| 2025-11-28 | 21.28 | 21.56 | 21.22 | 21.41 | +1.325% | 390,604 | +92.153% | |
| 2025-11-26 | 21.20 | 21.46 | 21.13 | 21.13 | -0.611% | 1,000,404 | +94.699% | |
| 2025-11-25 | 21.27 | 21.33 | 20.90 | 21.26 | -2.118% | 1,087,602 | +93.509% | |
| 2025-11-24 | 21.94 | 21.94 | 21.45 | 21.72 | -3.381% | 675,319 | +89.411% | |
| 2025-11-21 | 22.32 | 22.49 | 22.12 | 22.48 | +2.321% | 547,919 | +83.007% | |
| 2025-11-20 | 22.42 | 22.79 | 21.97 | 21.97 | -3.977% | 529,466 | +87.255% | Div $0.620 |
| 2025-11-19 | 22.94 | 23.49 | 22.81 | 22.88 | -1.124% | 606,029 | +79.808% | |
| 2025-11-18 | 22.79 | 23.23 | 22.58 | 23.14 | +1.225% | 494,851 | +77.787% | |
| 2025-11-17 | 22.78 | 23.07 | 22.72 | 22.86 | -0.695% | 609,479 | +79.965% | |
| 2025-11-14 | 22.50 | 23.08 | 22.27 | 23.02 | +0.087% | 681,726 | +78.714% | |
| 2025-11-13 | 22.99 | 23.35 | 22.79 | 23.00 | -2.128% | 749,499 | +78.870% | |
| 2025-11-12 | 23.39 | 23.66 | 23.26 | 23.50 | +0.556% | 484,251 | +75.064% | |
| 2025-11-11 | 23.54 | 23.67 | 23.05 | 23.37 | -0.468% | 469,982 | +76.038% | |
| 2025-11-10 | 22.88 | 23.56 | 22.87 | 23.48 | +3.073% | 584,592 | +75.213% | |
| 2025-11-07 | 22.66 | 22.96 | 22.60 | 22.78 | +2.061% | 538,167 | +80.597% | |
| 2025-11-06 | 21.69 | 22.84 | 21.58 | 22.32 | +4.494% | 846,209 | +84.319% | |
| 2025-11-05 | 21.10 | 21.38 | 21.04 | 21.36 | +1.041% | 460,292 | +92.603% | |
| 2025-11-04 | 21.10 | 21.21 | 20.92 | 21.14 | -2.446% | 374,811 | +94.607% | |
| 2025-11-03 | 21.86 | 21.95 | 21.55 | 21.67 | -1.276% | 413,057 | +89.848% | |
| 2025-10-31 | 21.62 | 22.02 | 21.49 | 21.95 | +1.433% | 294,442 | +87.426% | |
| 2025-10-30 | 21.67 | 21.93 | 21.61 | 21.64 | -0.460% | 280,605 | +90.111% | |
| 2025-10-29 | 21.80 | 22.23 | 21.70 | 21.74 | +0.369% | 361,243 | +89.236% | |
| 2025-10-28 | 21.37 | 21.68 | 21.26 | 21.66 | +2.898% | 361,627 | +89.935% | |
| 2025-10-27 | 21.15 | 21.17 | 20.56 | 21.05 | -0.473% | 785,230 | +95.439% | |
| 2025-10-24 | 21.45 | 21.78 | 21.11 | 21.15 | -2.759% | 371,519 | +94.515% | |
| 2025-10-23 | 21.40 | 21.86 | 21.40 | 21.75 | +4.117% | 496,863 | +89.149% | |
| 2025-10-22 | 20.45 | 20.93 | 20.34 | 20.89 | +2.202% | 459,946 | +96.936% | |
| 2025-10-21 | 20.68 | 20.71 | 20.34 | 20.44 | -2.620% | 394,146 | +101.272% | |
| 2025-10-20 | 20.85 | 21.12 | 20.77 | 20.99 | +1.401% | 532,856 | +95.998% | |
| 2025-10-17 | 20.26 | 20.77 | 20.13 | 20.70 | +1.272% | 410,285 | +98.744% | |
| 2025-10-16 | 20.41 | 20.79 | 20.34 | 20.44 | +2.972% | 491,886 | +101.272% | |
| 2025-10-15 | 19.62 | 19.93 | 19.62 | 19.85 | +1.952% | 496,274 | +107.254% | |
| 2025-10-14 | 19.45 | 19.63 | 19.35 | 19.47 | -1.766% | 489,728 | +111.299% | |
| 2025-10-13 | 19.86 | 20.09 | 19.75 | 19.82 | -0.151% | 624,973 | +107.568% | |
| 2025-10-10 | 20.40 | 20.66 | 19.83 | 19.85 | -3.218% | 558,556 | +107.254% | |
| 2025-10-09 | 20.39 | 20.67 | 20.35 | 20.51 | +1.184% | 480,827 | +100.585% | |
| 2025-10-08 | 20.50 | 20.56 | 20.11 | 20.27 | -0.589% | 464,917 | +102.960% | |
| 2025-10-07 | 20.88 | 20.88 | 20.32 | 20.39 | -4.630% | 891,060 | +101.766% | |
| 2025-10-06 | 21.80 | 21.84 | 21.35 | 21.38 | -2.508% | 606,219 | +92.423% | |
| 2025-10-03 | 21.34 | 21.98 | 21.31 | 21.93 | +2.958% | 603,829 | +87.597% | |
| 2025-10-02 | 21.51 | 21.51 | 21.14 | 21.30 | -0.187% | 338,546 | +93.146% | |
| 2025-10-01 | 21.04 | 21.66 | 20.88 | 21.34 | +3.492% | 828,756 | +92.784% | |
| 2025-09-30 | 20.62 | 20.73 | 20.41 | 20.62 | -0.722% | 542,866 | +99.515% | |
| 2025-09-29 | 21.10 | 21.10 | 20.61 | 20.77 | -2.580% | 839,341 | +98.074% | |
| 2025-09-26 | 21.50 | 21.64 | 21.23 | 21.32 | -0.975% | 537,733 | +92.964% | |
| 2025-09-25 | 21.77 | 21.77 | 21.42 | 21.53 | -2.136% | 439,441 | +91.082% | |
| 2025-09-24 | 22.07 | 22.27 | 21.92 | 22.00 | -0.901% | 778,476 | +87.000% | |
| 2025-09-23 | 21.96 | 22.50 | 21.92 | 22.20 | +0.135% | 673,979 | +85.315% | |
| 2025-09-22 | 22.48 | 22.67 | 22.14 | 22.17 | -1.772% | 452,594 | +85.566% | |
| 2025-09-19 | 22.64 | 22.75 | 22.40 | 22.57 | -2.757% | 477,818 | +82.277% | |
| 2025-09-18 | 23.51 | 23.51 | 23.14 | 23.21 | -0.086% | 355,475 | +77.251% | |
| 2025-09-17 | 23.10 | 23.39 | 23.05 | 23.23 | -0.129% | 717,220 | +77.099% | |
| 2025-09-16 | 23.30 | 23.37 | 23.05 | 23.26 | +0.172% | 506,399 | +76.870% | |
| 2025-09-15 | 22.74 | 23.32 | 22.74 | 23.22 | +2.926% | 762,451 | +77.175% | |
| 2025-09-12 | 22.80 | 23.05 | 22.43 | 22.56 | +2.359% | 825,202 | +82.358% | |
| 2025-09-11 | 22.36 | 22.47 | 21.81 | 22.04 | -2.175% | 929,985 | +86.661% | |
| 2025-09-10 | 22.39 | 22.61 | 22.20 | 22.53 | -2.129% | 1,045,585 | +82.601% | |
| 2025-09-09 | 23.54 | 23.56 | 22.87 | 23.02 | -1.624% | 503,110 | +78.714% | |
| 2025-09-08 | 23.30 | 23.65 | 23.12 | 23.40 | +1.651% | 699,193 | +75.812% | |
| 2025-09-05 | 22.76 | 23.04 | 22.63 | 23.02 | +1.098% | 592,307 | +78.714% | |
| 2025-09-04 | 22.43 | 22.85 | 22.28 | 22.77 | +0.976% | 762,820 | +80.676% | |
| 2025-09-03 | 22.02 | 22.65 | 22.02 | 22.55 | +3.015% | 1,667,050 | +82.439% | |
| 2025-09-02 | 21.61 | 21.95 | 21.53 | 21.89 | +0.644% | 613,253 | +87.940% | |
| 2025-08-29 | 21.66 | 21.79 | 21.36 | 21.75 | +0.462% | 418,142 | +89.149% | |
| 2025-08-28 | 21.38 | 21.69 | 21.13 | 21.65 | +1.930% | 633,301 | +90.023% | |
| 2025-08-27 | 20.49 | 21.31 | 20.45 | 21.24 | +3.559% | 1,363,082 | +93.691% | |
| 2025-08-26 | 20.54 | 20.63 | 20.32 | 20.51 | -1.014% | 623,945 | +100.585% | |
| 2025-08-25 | 20.99 | 21.28 | 20.62 | 20.72 | -1.614% | 1,000,474 | +98.552% | |
| 2025-08-22 | 21.01 | 21.16 | 20.70 | 21.06 | -0.847% | 1,014,849 | +95.347% | Div $0.400 |
| 2025-08-21 | 20.60 | 21.26 | 20.60 | 21.24 | +3.257% | 1,124,585 | +93.691% | |
| 2025-08-20 | 20.33 | 20.66 | 20.30 | 20.57 | +2.287% | 684,535 | +100.000% | |
| 2025-08-19 | 20.50 | 20.50 | 19.79 | 20.11 | -1.325% | 726,138 | +104.575% | |
| 2025-08-18 | 20.02 | 20.67 | 20.01 | 20.38 | +1.900% | 841,001 | +101.865% | |
| 2025-08-15 | 19.94 | 20.33 | 19.90 | 20.00 | -2.391% | 703,928 | +105.700% | |
| 2025-08-14 | 20.00 | 20.82 | 19.72 | 20.49 | +7.446% | 2,077,664 | +100.781% | |
| 2025-08-13 | 18.76 | 19.09 | 18.69 | 19.07 | +1.598% | 777,688 | +115.732% | |
| 2025-08-12 | 18.64 | 19.15 | 18.64 | 18.77 | +1.186% | 681,426 | +119.180% | |
| 2025-08-11 | 18.84 | 18.95 | 18.24 | 18.55 | -3.536% | 768,968 | +121.779% | |
| 2025-08-08 | 20.00 | 20.12 | 19.14 | 19.23 | -0.569% | 1,020,551 | +113.937% | |
| 2025-08-07 | 19.80 | 19.86 | 19.30 | 19.34 | -2.026% | 562,881 | +112.720% | |
| 2025-08-06 | 19.84 | 19.99 | 19.69 | 19.74 | -0.353% | 1,375,994 | +108.409% | |
| 2025-08-05 | 19.47 | 19.88 | 19.43 | 19.81 | +4.649% | 698,943 | +107.673% | |
| 2025-08-04 | 18.59 | 18.99 | 18.58 | 18.93 | +2.825% | 383,916 | +117.327% | |
| 2025-08-01 | 18.60 | 18.69 | 18.00 | 18.41 | +0.054% | 599,884 | +123.466% | |
| 2025-07-31 | 18.50 | 18.79 | 18.35 | 18.40 | -2.646% | 444,297 | +123.587% | |
| 2025-07-30 | 18.75 | 19.20 | 18.70 | 18.90 | -1.971% | 503,078 | +117.672% | |
| 2025-07-29 | 19.19 | 19.47 | 19.13 | 19.28 | -1.983% | 554,828 | +113.382% | |
| 2025-07-28 | 19.23 | 19.70 | 19.06 | 19.67 | +5.753% | 1,460,283 | +109.151% | |
| 2025-07-25 | 18.85 | 18.85 | 18.51 | 18.60 | -1.169% | 469,439 | +121.183% | |
| 2025-07-24 | 18.89 | 19.08 | 18.73 | 18.82 | +0.588% | 613,372 | +118.597% | |
| 2025-07-23 | 18.43 | 18.84 | 18.39 | 18.71 | +3.542% | 730,382 | +119.882% | |
| 2025-07-22 | 17.70 | 18.11 | 17.68 | 18.07 | +3.257% | 470,311 | +127.670% | |
| 2025-07-21 | 17.65 | 17.70 | 17.48 | 17.50 | -0.794% | 498,287 | +135.086% | |
| 2025-07-18 | 17.97 | 18.01 | 17.64 | 17.64 | -1.287% | 432,563 | +133.220% | |
| 2025-07-17 | 17.38 | 17.91 | 17.33 | 17.87 | +1.940% | 405,762 | +130.218% | |
| 2025-07-16 | 17.53 | 17.68 | 17.37 | 17.53 | +0.401% | 414,703 | +134.683% | |
| 2025-07-15 | 17.70 | 17.76 | 17.43 | 17.46 | -1.467% | 386,685 | +135.624% | |
| 2025-07-14 | 17.98 | 17.98 | 17.53 | 17.72 | -2.798% | 621,460 | +132.167% | |
| 2025-07-11 | 18.27 | 18.30 | 17.95 | 18.23 | +2.301% | 679,915 | +125.672% | |
| 2025-07-10 | 17.32 | 18.03 | 17.32 | 17.82 | +2.827% | 721,336 | +130.864% | |
| 2025-07-09 | 17.68 | 17.68 | 17.23 | 17.33 | -3.022% | 874,720 | +137.392% | |
| 2025-07-08 | 18.10 | 18.15 | 17.82 | 17.87 | -0.446% | 630,216 | +130.218% | |
| 2025-07-07 | 17.65 | 18.11 | 17.60 | 17.95 | +3.697% | 1,021,107 | +129.192% | |
| 2025-07-03 | 17.11 | 17.37 | 17.04 | 17.31 | +1.169% | 500,866 | +137.666% | |
| 2025-07-02 | 16.92 | 17.22 | 16.75 | 17.11 | +2.394% | 1,243,935 | +140.444% | |
| 2025-07-01 | 16.50 | 16.79 | 16.36 | 16.71 | +0.300% | 856,222 | +146.200% | |
| 2025-06-30 | 17.00 | 17.04 | 16.55 | 16.66 | -2.459% | 1,347,771 | +146.939% | |
| 2025-06-27 | 17.34 | 17.49 | 17.01 | 17.08 | -1.499% | 998,533 | +140.867% | |
| 2025-06-26 | 17.45 | 17.52 | 17.24 | 17.34 | -0.801% | 1,510,434 | +137.255% | |
| 2025-06-25 | 17.36 | 17.60 | 17.19 | 17.48 | +1.363% | 1,440,989 | +135.355% | |
| 2025-06-24 | 17.71 | 17.84 | 17.20 | 17.25 | -5.403% | 1,099,002 | +138.562% | |
| 2025-06-23 | 18.92 | 19.13 | 18.10 | 18.23 | -3.647% | 1,209,649 | +125.672% | |
| 2025-06-20 | 19.25 | 19.37 | 18.90 | 18.92 | -1.458% | 639,477 | +117.442% | |
| 2025-06-18 | 19.10 | 19.41 | 18.87 | 19.20 | +0.893% | 755,089 | +114.271% | |
| 2025-06-17 | 18.85 | 19.28 | 18.78 | 19.03 | +4.217% | 1,047,751 | +116.185% | |
| 2025-06-16 | 18.51 | 18.69 | 18.00 | 18.26 | -2.091% | 1,150,463 | +125.301% | |
| 2025-06-13 | 18.85 | 18.88 | 18.32 | 18.65 | +2.755% | 1,203,623 | +120.590% | |
| 2025-06-12 | 17.89 | 18.17 | 17.68 | 18.15 | +4.161% | 935,055 | +126.667% | |
| 2025-06-11 | 17.05 | 17.52 | 16.91 | 17.43 | +2.259% | 735,263 | +136.098% | |
| 2025-06-10 | 17.23 | 17.24 | 16.87 | 17.04 | +0.176% | 628,824 | +141.432% | |
| 2025-06-09 | 17.16 | 17.25 | 16.89 | 17.01 | -0.874% | 530,384 | +141.858% | |
| 2025-06-06 | 17.38 | 17.49 | 16.98 | 17.16 | +3.187% | 941,495 | +139.744% | |
| 2025-06-05 | 16.73 | 16.73 | 16.34 | 16.63 | +0.727% | 506,571 | +147.384% | |
| 2025-06-04 | 16.47 | 16.74 | 16.42 | 16.51 | -0.061% | 558,048 | +149.182% | |
| 2025-06-03 | 16.52 | 16.72 | 16.08 | 16.52 | -1.373% | 754,265 | +149.031% | |
| 2025-06-02 | 16.77 | 16.78 | 16.29 | 16.75 | +4.819% | 1,099,478 | +145.612% | |
| 2025-05-30 | 16.12 | 16.14 | 15.79 | 15.98 | -0.374% | 1,324,351 | +157.447% | |
| 2025-05-29 | 16.32 | 16.39 | 15.99 | 16.04 | -0.988% | 912,395 | +156.484% | |
| 2025-05-28 | 16.85 | 16.86 | 16.17 | 16.20 | -4.368% | 1,005,283 | +153.951% | |
| 2025-05-27 | 17.44 | 17.51 | 16.83 | 16.94 | +0.059% | 918,107 | +142.857% | |
| 2025-05-23 | 16.66 | 16.96 | 16.66 | 16.93 | +0.894% | 869,763 | +143.001% | |
| 2025-05-22 | 17.46 | 17.46 | 16.77 | 16.78 | -6.257% | 973,780 | +145.173% | Div $0.400 |
| 2025-05-21 | 18.26 | 18.39 | 17.86 | 17.90 | -1.756% | 1,008,294 | +129.832% | |
| 2025-05-20 | 18.13 | 18.28 | 17.98 | 18.22 | +0.663% | 552,411 | +125.796% | |
| 2025-05-19 | 17.82 | 18.10 | 17.82 | 18.10 | +0.277% | 373,966 | +127.293% | |
| 2025-05-16 | 17.89 | 18.12 | 17.61 | 18.05 | +1.519% | 558,230 | +127.922% | |
| 2025-05-15 | 17.50 | 17.83 | 17.42 | 17.78 | -0.112% | 495,105 | +131.384% | |
| 2025-05-14 | 17.82 | 18.07 | 17.71 | 17.80 | +3.069% | 903,684 | +131.124% | |
| 2025-05-13 | 17.23 | 17.37 | 17.05 | 17.27 | +1.350% | 836,379 | +138.217% | |
| 2025-05-12 | 17.36 | 17.59 | 16.94 | 17.04 | +3.335% | 1,188,686 | +141.432% | |
| 2025-05-09 | 16.52 | 16.67 | 16.18 | 16.49 | +1.727% | 749,918 | +149.485% | |
| 2025-05-08 | 16.65 | 16.65 | 16.00 | 16.21 | -1.817% | 915,846 | +153.794% | |
| 2025-05-07 | 16.78 | 16.79 | 16.48 | 16.51 | -2.768% | 736,507 | +149.182% | |
| 2025-05-06 | 17.39 | 17.40 | 16.90 | 16.98 | -0.760% | 763,236 | +142.285% | |
| 2025-05-05 | 17.18 | 17.34 | 16.96 | 17.11 | +2.333% | 630,683 | +140.444% | |
| 2025-05-02 | 16.96 | 16.97 | 16.61 | 16.72 | +1.796% | 556,797 | +146.053% | |
| 2025-05-01 | 16.78 | 16.81 | 16.24 | 16.43 | -0.845% | 486,564 | +150.472% | |
| 2025-04-30 | 16.60 | 16.81 | 16.42 | 16.57 | -0.361% | 643,942 | +148.355% | |
| 2025-04-29 | 16.36 | 16.70 | 16.34 | 16.63 | +2.245% | 408,036 | +147.459% | |
| 2025-04-28 | 16.28 | 16.43 | 16.18 | 16.26 | -1.693% | 481,718 | +153.014% | |
| 2025-04-25 | 16.15 | 16.68 | 16.02 | 16.54 | +2.989% | 513,620 | +148.730% | |
| 2025-04-24 | 15.91 | 16.07 | 15.80 | 16.06 | +2.098% | 470,999 | +156.164% | |
| 2025-04-23 | 15.75 | 15.88 | 15.55 | 15.73 | +2.276% | 552,705 | +161.538% | |
| 2025-04-22 | 15.51 | 15.71 | 15.35 | 15.38 | -1.030% | 489,152 | +167.490% | |
| 2025-04-21 | 15.55 | 15.61 | 15.41 | 15.54 | -0.385% | 380,694 | +164.736% | |
| 2025-04-17 | 15.37 | 15.71 | 15.34 | 15.60 | +2.094% | 530,097 | +163.718% | |
| 2025-04-16 | 14.96 | 15.38 | 14.92 | 15.28 | +1.731% | 412,570 | +169.241% | |
| 2025-04-15 | 15.47 | 15.48 | 14.94 | 15.02 | 0.000% | 737,143 | +173.901% |