TRS
Trimas Corporation
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
37.58USD-0.120%(-0.04)517,744
After-hoursNov 13, 2026 4:00:30 PM EST
37.57USD-0.013%(-0.00)
TRS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 37.45 | 37.91 | 36.70 | 37.57 | -0.133% | 517,744 | 0.000% | |
| 2026-11-12 | 38.02 | 38.40 | 37.54 | 37.62 | -1.208% | 497,069 | -0.133% | |
| 2026-11-11 | 37.94 | 38.17 | 37.60 | 38.08 | +0.581% | 454,300 | -1.339% | |
| 2026-11-10 | 38.06 | 38.42 | 37.19 | 37.86 | -1.200% | 466,499 | -0.766% | |
| 2026-11-09 | 38.98 | 39.65 | 38.19 | 38.32 | -0.751% | 400,890 | -1.957% | |
| 2026-11-06 | 37.86 | 38.79 | 37.48 | 38.61 | +1.981% | 343,306 | -2.694% | |
| 2026-11-05 | 39.22 | 39.74 | 37.75 | 37.86 | -3.909% | 666,116 | -0.766% | Div $0.040 |
| 2026-11-04 | 39.80 | 40.09 | 39.15 | 39.40 | +0.485% | 487,730 | -4.645% | |
| 2026-11-03 | 40.17 | 40.17 | 39.09 | 39.21 | -1.779% | 431,446 | -4.183% | |
| 2026-11-02 | 38.69 | 40.07 | 38.65 | 39.92 | +4.667% | 535,056 | -5.887% | |
| 2026-10-30 | 38.52 | 39.06 | 37.20 | 38.14 | -1.396% | 644,880 | -1.494% | |
| 2026-10-29 | 40.71 | 40.88 | 38.18 | 38.68 | -1.728% | 803,184 | -2.870% | |
| 2026-10-28 | 39.34 | 39.94 | 39.16 | 39.36 | -0.380% | 409,475 | -4.548% | |
| 2026-10-27 | 39.53 | 39.78 | 39.35 | 39.51 | +0.534% | 300,961 | -4.910% | |
| 2026-10-26 | 39.90 | 40.79 | 39.25 | 39.30 | -0.758% | 424,879 | -4.402% | |
| 2026-10-23 | 39.88 | 40.14 | 39.01 | 39.60 | -0.752% | 394,316 | -5.126% | |
| 2026-10-22 | 39.58 | 40.31 | 39.42 | 39.90 | +0.176% | 486,521 | -5.840% | |
| 2026-10-21 | 39.79 | 40.05 | 39.17 | 39.83 | +0.327% | 354,980 | -5.674% | |
| 2026-10-20 | 39.34 | 39.94 | 38.85 | 39.70 | +0.685% | 345,348 | -5.365% | |
| 2026-10-19 | 38.90 | 39.47 | 38.74 | 39.43 | +1.755% | 189,379 | -4.717% | |
| 2026-10-16 | 39.06 | 39.48 | 38.55 | 38.75 | -0.513% | 345,697 | -3.045% | |
| 2026-10-15 | 38.71 | 39.16 | 38.61 | 38.95 | +1.353% | 245,358 | -3.543% | |
| 2026-10-14 | 38.16 | 38.49 | 37.99 | 38.43 | +0.078% | 326,166 | -2.238% | |
| 2026-10-13 | 38.08 | 38.48 | 37.88 | 38.40 | +1.319% | 225,881 | -2.161% | |
| 2026-10-12 | 38.15 | 38.17 | 37.84 | 37.90 | -0.655% | 337,889 | -0.871% | |
| 2026-10-09 | 38.44 | 38.54 | 37.96 | 38.15 | -0.754% | 207,053 | -1.520% | |
| 2026-10-08 | 38.18 | 38.54 | 38.02 | 38.44 | +0.497% | 207,592 | -2.263% | |
| 2026-10-07 | 38.47 | 38.76 | 38.05 | 38.25 | -1.848% | 335,149 | -1.778% | |
| 2026-10-06 | 39.08 | 39.19 | 38.86 | 38.97 | +0.103% | 143,576 | -3.593% | |
| 2026-10-05 | 38.90 | 39.13 | 38.37 | 38.93 | -0.486% | 229,248 | -3.493% | |
| 2026-10-02 | 38.95 | 39.30 | 38.62 | 39.12 | +1.426% | 181,488 | -3.962% | |
| 2026-10-01 | 38.41 | 39.65 | 38.02 | 38.57 | -0.065% | 294,810 | -2.593% | |
| 2026-09-30 | 39.26 | 39.50 | 38.56 | 38.59 | -1.794% | 370,053 | -2.656% | |
| 2026-09-29 | 39.31 | 39.48 | 38.93 | 39.30 | -0.279% | 319,877 | -4.402% | |
| 2026-09-28 | 38.96 | 39.45 | 38.62 | 39.41 | +0.664% | 392,065 | -4.669% | |
| 2026-09-25 | 40.00 | 40.17 | 39.07 | 39.15 | -0.811% | 288,270 | -4.036% | |
| 2026-09-24 | 39.20 | 39.57 | 38.54 | 39.47 | +0.689% | 428,702 | -4.814% | |
| 2026-09-23 | 38.70 | 39.59 | 38.36 | 39.20 | +1.292% | 378,044 | -4.158% | |
| 2026-09-22 | 38.28 | 38.82 | 38.02 | 38.70 | +2.219% | 332,428 | -2.920% | |
| 2026-09-21 | 38.25 | 38.39 | 37.86 | 37.86 | -0.578% | 202,457 | -0.766% | |
| 2026-09-18 | 38.73 | 38.73 | 37.92 | 38.08 | -1.347% | 363,291 | -1.339% | |
| 2026-09-17 | 39.67 | 39.67 | 38.46 | 38.60 | -1.203% | 258,069 | -2.668% | |
| 2026-09-16 | 38.92 | 39.59 | 38.65 | 39.07 | +0.982% | 385,890 | -3.839% | |
| 2026-09-15 | 38.40 | 38.72 | 37.99 | 38.69 | +1.177% | 248,110 | -2.895% | |
| 2026-09-14 | 38.11 | 38.46 | 37.92 | 38.24 | -0.261% | 298,389 | -1.752% | |
| 2026-09-11 | 38.77 | 39.02 | 37.99 | 38.34 | +0.314% | 291,938 | -2.008% | |
| 2026-09-10 | 38.00 | 38.33 | 37.89 | 38.22 | -0.052% | 299,811 | -1.701% | |
| 2026-09-09 | 38.43 | 38.66 | 38.16 | 38.24 | -1.265% | 243,125 | -1.752% | |
| 2026-09-08 | 39.34 | 39.52 | 38.68 | 38.73 | -1.900% | 254,074 | -2.995% | |
| 2026-09-04 | 38.71 | 39.51 | 38.71 | 39.48 | +1.622% | 222,899 | -4.838% | |
| 2026-09-03 | 39.40 | 39.51 | 38.31 | 38.85 | -0.868% | 270,082 | -3.295% | |
| 2026-09-02 | 39.25 | 39.91 | 39.06 | 39.19 | +0.720% | 264,350 | -4.134% | |
| 2026-09-01 | 38.64 | 39.08 | 38.32 | 38.91 | +0.335% | 413,390 | -3.444% | |
| 2026-08-31 | 39.19 | 39.67 | 38.57 | 38.78 | -1.897% | 435,443 | -3.120% | |
| 2026-08-28 | 39.79 | 39.98 | 38.33 | 39.53 | -0.126% | 305,705 | -4.958% | |
| 2026-08-27 | 39.98 | 40.16 | 38.90 | 39.58 | -1.395% | 311,463 | -5.078% | |
| 2026-08-26 | 39.95 | 40.48 | 39.45 | 40.14 | +0.981% | 622,401 | -6.403% | |
| 2026-08-25 | 39.91 | 39.91 | 39.16 | 39.75 | +0.455% | 374,333 | -5.484% | |
| 2026-08-24 | 39.46 | 40.00 | 39.25 | 39.57 | +0.482% | 507,994 | -5.054% | |
| 2026-08-21 | 38.96 | 39.39 | 38.40 | 39.38 | +2.100% | 495,677 | -4.596% | |
| 2026-08-20 | 38.19 | 38.65 | 38.04 | 38.57 | +0.104% | 264,105 | -2.593% | |
| 2026-08-19 | 39.10 | 39.45 | 38.21 | 38.53 | -0.721% | 404,298 | -2.492% | |
| 2026-08-18 | 39.14 | 39.28 | 38.50 | 38.81 | -0.843% | 448,841 | -3.195% | |
| 2026-08-17 | 38.94 | 39.19 | 38.58 | 39.14 | +0.514% | 419,805 | -4.011% | |
| 2026-08-14 | 38.65 | 39.00 | 38.30 | 38.94 | +0.620% | 266,171 | -3.518% | |
| 2026-08-13 | 39.47 | 40.46 | 38.57 | 38.70 | -1.376% | 395,697 | -2.920% | |
| 2026-08-12 | 40.31 | 40.31 | 39.12 | 39.24 | -1.295% | 391,213 | -4.256% | |
| 2026-08-11 | 40.23 | 40.95 | 39.51 | 39.76 | -0.612% | 438,871 | -5.496% | |
| 2026-08-10 | 39.91 | 40.42 | 39.64 | 40.00 | -0.596% | 430,290 | -6.075% | |
| 2026-08-07 | 40.87 | 42.08 | 40.10 | 40.24 | -0.593% | 490,066 | -6.635% | |
| 2026-08-06 | 41.30 | 41.75 | 40.36 | 40.48 | -1.051% | 461,962 | -7.189% | Div $0.040 |
| 2026-08-05 | 40.72 | 41.38 | 40.32 | 40.91 | +0.987% | 372,726 | -8.164% | |
| 2026-08-04 | 40.91 | 41.50 | 40.27 | 40.51 | +0.173% | 549,475 | -7.257% | |
| 2026-08-03 | 40.33 | 41.38 | 39.77 | 40.44 | +1.277% | 684,064 | -7.097% | |
| 2026-07-31 | 37.75 | 40.09 | 36.89 | 39.93 | +4.913% | 693,088 | -5.910% | |
| 2026-07-30 | 37.30 | 38.51 | 35.46 | 38.06 | -3.229% | 881,080 | -1.287% | |
| 2026-07-29 | 39.87 | 40.09 | 39.09 | 39.33 | -2.213% | 453,096 | -4.475% | |
| 2026-07-28 | 40.56 | 40.99 | 40.02 | 40.22 | -0.838% | 437,210 | -6.589% | |
| 2026-07-27 | 40.24 | 40.66 | 39.90 | 40.56 | +1.324% | 418,345 | -7.372% | |
| 2026-07-24 | 40.20 | 40.30 | 39.56 | 40.03 | -0.472% | 266,991 | -6.145% | |
| 2026-07-23 | 39.62 | 40.34 | 39.03 | 40.22 | +0.600% | 232,950 | -6.589% | |
| 2026-07-22 | 40.39 | 40.73 | 39.79 | 39.98 | -1.357% | 323,597 | -6.028% | |
| 2026-07-21 | 40.16 | 40.76 | 39.80 | 40.53 | +1.503% | 514,358 | -7.303% | |
| 2026-07-20 | 40.94 | 41.13 | 39.83 | 39.93 | -1.844% | 312,937 | -5.910% | |
| 2026-07-17 | 40.21 | 41.19 | 40.16 | 40.68 | -0.538% | 329,983 | -7.645% | |
| 2026-07-16 | 40.11 | 41.19 | 40.11 | 40.90 | +1.263% | 407,803 | -8.142% | |
| 2026-07-15 | 40.64 | 41.15 | 40.14 | 40.39 | -0.615% | 303,001 | -6.982% | |
| 2026-07-14 | 40.94 | 41.23 | 40.28 | 40.64 | +0.271% | 226,968 | -7.554% | |
| 2026-07-13 | 41.14 | 41.49 | 40.14 | 40.53 | -2.125% | 417,734 | -7.303% | |
| 2026-07-10 | 41.44 | 42.47 | 40.95 | 41.41 | -0.169% | 234,782 | -9.273% | |
| 2026-07-09 | 41.22 | 41.92 | 40.99 | 41.48 | +1.567% | 379,594 | -9.426% | |
| 2026-07-08 | 40.60 | 40.89 | 39.69 | 40.84 | +0.196% | 429,625 | -8.007% | |
| 2026-07-07 | 41.21 | 41.21 | 40.12 | 40.76 | -1.379% | 599,659 | -7.826% | |
| 2026-07-06 | 42.00 | 42.79 | 41.24 | 41.33 | -1.619% | 350,577 | -9.098% | |
| 2026-07-02 | 43.28 | 43.52 | 41.14 | 42.01 | -2.934% | 343,498 | -10.569% | |
| 2026-07-01 | 44.94 | 45.42 | 43.05 | 43.28 | -3.886% | 469,639 | -13.193% | |
| 2026-06-30 | 44.47 | 45.17 | 44.31 | 45.03 | +1.146% | 337,659 | -16.567% | |
| 2026-06-29 | 44.58 | 44.58 | 43.16 | 44.52 | -0.135% | 338,801 | -15.611% | |
| 2026-06-26 | 44.15 | 44.61 | 43.62 | 44.58 | +1.157% | 908,885 | -15.725% | |
| 2026-06-25 | 44.00 | 44.89 | 43.42 | 44.07 | +1.078% | 417,855 | -14.749% | |
| 2026-06-24 | 43.11 | 44.23 | 42.84 | 43.60 | +1.160% | 387,403 | -13.830% | |
| 2026-06-23 | 43.93 | 44.41 | 43.04 | 43.10 | -2.840% | 505,775 | -12.831% | |
| 2026-06-22 | 43.78 | 44.87 | 43.30 | 44.36 | +1.348% | 738,244 | -15.307% | |
| 2026-06-18 | 42.92 | 44.10 | 42.74 | 43.77 | +2.698% | 1,745,755 | -14.165% | |
| 2026-06-17 | 42.23 | 43.22 | 42.20 | 42.62 | +0.924% | 546,574 | -11.849% | |
| 2026-06-16 | 42.02 | 42.69 | 41.86 | 42.23 | +1.077% | 482,367 | -11.035% | |
| 2026-06-15 | 42.12 | 42.49 | 41.63 | 41.78 | +1.113% | 804,181 | -10.077% | |
| 2026-06-12 | 41.16 | 41.65 | 41.09 | 41.32 | +0.731% | 431,877 | -9.076% | |
| 2026-06-11 | 40.78 | 41.33 | 40.21 | 41.02 | +1.459% | 662,756 | -8.411% | |
| 2026-06-10 | 40.82 | 41.23 | 39.75 | 40.43 | -0.271% | 331,476 | -7.074% | |
| 2026-06-09 | 40.33 | 41.10 | 39.22 | 40.54 | +1.936% | 456,418 | -7.326% | |
| 2026-06-08 | 39.40 | 40.12 | 39.40 | 39.77 | +1.532% | 364,143 | -5.532% | |
| 2026-06-05 | 39.44 | 40.21 | 39.04 | 39.17 | -0.961% | 296,182 | -4.085% | |
| 2026-06-04 | 39.47 | 39.88 | 39.06 | 39.55 | +1.203% | 882,324 | -5.006% | |
| 2026-06-03 | 39.84 | 40.26 | 38.79 | 39.08 | -2.568% | 523,445 | -3.864% | |
| 2026-06-02 | 40.02 | 40.73 | 39.84 | 40.11 | +0.300% | 314,891 | -6.333% | |
| 2026-06-01 | 40.35 | 40.56 | 39.56 | 39.99 | -2.297% | 231,398 | -6.052% | |
| 2026-05-29 | 41.36 | 41.68 | 40.48 | 40.93 | -1.159% | 354,086 | -8.209% | |
| 2026-05-28 | 40.80 | 41.62 | 40.37 | 41.41 | +0.607% | 591,029 | -9.273% | |
| 2026-05-27 | 41.48 | 41.59 | 40.42 | 41.16 | +0.073% | 411,638 | -8.722% | |
| 2026-05-26 | 40.35 | 41.44 | 40.15 | 41.13 | +2.517% | 441,156 | -8.655% | |
| 2026-05-22 | 39.20 | 40.20 | 38.91 | 40.12 | +2.609% | 451,693 | -6.356% | |
| 2026-05-21 | 38.84 | 39.35 | 38.13 | 39.10 | -0.281% | 435,652 | -3.913% | |
| 2026-05-20 | 37.79 | 39.33 | 37.25 | 39.21 | +4.560% | 527,479 | -4.183% | |
| 2026-05-19 | 38.12 | 38.12 | 36.82 | 37.50 | -1.858% | 318,891 | +0.187% | |
| 2026-05-18 | 38.30 | 38.59 | 37.61 | 38.21 | +0.473% | 296,824 | -1.675% | |
| 2026-05-15 | 39.83 | 39.83 | 38.01 | 38.03 | -4.854% | 308,635 | -1.210% | |
| 2026-05-14 | 39.91 | 40.32 | 39.62 | 39.97 | +0.100% | 318,976 | -6.005% | |
| 2026-05-13 | 40.90 | 41.01 | 39.51 | 39.93 | -2.372% | 455,384 | -5.910% | |
| 2026-05-12 | 41.18 | 41.20 | 40.18 | 40.90 | -1.659% | 421,119 | -8.142% | |
| 2026-05-11 | 42.72 | 42.90 | 41.57 | 41.59 | -2.645% | 656,469 | -9.666% | |
| 2026-05-08 | 42.04 | 43.72 | 41.51 | 42.72 | +2.006% | 617,186 | -12.055% | |
| 2026-05-07 | 41.73 | 42.23 | 41.12 | 41.88 | +0.649% | 885,555 | -10.291% | Div $0.040 |
| 2026-05-06 | 42.17 | 42.48 | 41.58 | 41.61 | +0.362% | 615,871 | -9.709% | |
| 2026-05-05 | 39.33 | 42.08 | 39.21 | 41.46 | +6.009% | 666,388 | -9.383% | |
| 2026-05-04 | 38.16 | 39.66 | 38.16 | 39.11 | +1.505% | 656,398 | -3.938% | |
| 2026-05-01 | 37.39 | 39.08 | 36.91 | 38.53 | +4.079% | 764,238 | -2.492% | |
| 2026-04-30 | 36.59 | 38.50 | 35.35 | 37.02 | +2.605% | 820,145 | +1.486% | |
| 2026-04-29 | 36.69 | 37.03 | 35.92 | 36.08 | -1.903% | 320,937 | +4.130% | |
| 2026-04-28 | 37.70 | 37.85 | 36.52 | 36.78 | -2.129% | 529,771 | +2.148% | |
| 2026-04-27 | 36.78 | 37.77 | 36.19 | 37.58 | +1.788% | 421,426 | -0.027% | |
| 2026-04-24 | 36.09 | 36.94 | 35.68 | 36.92 | +1.989% | 423,764 | +1.761% | |
| 2026-04-23 | 36.33 | 36.55 | 35.90 | 36.20 | +0.055% | 402,361 | +3.785% | |
| 2026-04-22 | 37.54 | 37.63 | 36.13 | 36.18 | -3.081% | 466,577 | +3.842% | |
| 2026-04-21 | 38.28 | 38.88 | 37.27 | 37.33 | -2.456% | 333,139 | +0.643% | |
| 2026-04-20 | 38.18 | 38.53 | 37.66 | 38.27 | +0.078% | 469,674 | -1.829% | |
| 2026-04-17 | 37.82 | 38.69 | 37.65 | 38.24 | +2.713% | 399,490 | -1.752% | |
| 2026-04-16 | 37.49 | 37.78 | 37.05 | 37.23 | -1.116% | 299,587 | +0.913% | |
| 2026-04-15 | 38.88 | 39.08 | 37.29 | 37.65 | -3.536% | 374,470 | -0.212% | |
| 2026-04-14 | 38.95 | 39.33 | 38.55 | 39.03 | +0.463% | 311,853 | -3.741% | |
| 2026-04-13 | 38.27 | 38.96 | 38.00 | 38.85 | +0.804% | 331,368 | -3.295% | |
| 2026-04-10 | 38.74 | 38.87 | 38.27 | 38.54 | -0.233% | 244,705 | -2.517% | |
| 2026-04-09 | 37.54 | 38.78 | 37.40 | 38.63 | +1.899% | 333,768 | -2.744% | |
| 2026-04-08 | 37.48 | 37.95 | 37.00 | 37.91 | +4.782% | 778,520 | -0.897% | |
| 2026-04-07 | 35.39 | 36.45 | 35.38 | 36.18 | +2.059% | 477,686 | +3.842% | |
| 2026-04-06 | 35.58 | 35.98 | 35.23 | 35.45 | -0.645% | 517,417 | +5.980% | |
| 2026-04-02 | 35.80 | 36.25 | 35.19 | 35.68 | -1.843% | 605,931 | +5.297% | |
| 2026-04-01 | 36.24 | 36.76 | 35.80 | 36.35 | +1.141% | 688,645 | +3.356% | |
| 2026-03-31 | 36.00 | 36.37 | 35.48 | 35.94 | +1.097% | 720,925 | +4.535% | |
| 2026-03-30 | 36.27 | 36.30 | 35.47 | 35.55 | -0.336% | 349,382 | +5.682% | |
| 2026-03-27 | 36.07 | 36.64 | 35.37 | 35.67 | -2.594% | 319,710 | +5.327% | |
| 2026-03-26 | 36.97 | 37.52 | 36.59 | 36.62 | -1.480% | 335,209 | +2.594% | |
| 2026-03-25 | 36.92 | 37.53 | 36.66 | 37.17 | +1.530% | 409,941 | +1.076% | |
| 2026-03-24 | 35.04 | 36.62 | 35.02 | 36.61 | +3.682% | 549,374 | +2.622% | |
| 2026-03-23 | 35.07 | 35.62 | 35.00 | 35.31 | +3.731% | 754,807 | +6.400% | |
| 2026-03-20 | 34.04 | 34.37 | 33.67 | 34.04 | -0.205% | 764,198 | +10.370% | |
| 2026-03-19 | 33.63 | 34.32 | 33.09 | 34.11 | -0.029% | 438,647 | +10.144% | |
| 2026-03-18 | 34.71 | 35.18 | 34.08 | 34.12 | -2.903% | 617,410 | +10.111% | |
| 2026-03-17 | 35.83 | 36.08 | 34.66 | 35.14 | -0.930% | 455,476 | +6.915% | |
| 2026-03-16 | 35.43 | 35.77 | 35.08 | 35.47 | +1.227% | 469,608 | +5.920% | |
| 2026-03-13 | 35.66 | 36.02 | 34.71 | 35.04 | -0.708% | 390,764 | +7.220% | |
| 2026-03-12 | 36.46 | 36.92 | 34.93 | 35.29 | -4.441% | 459,442 | +6.461% | |
| 2026-03-11 | 37.69 | 38.82 | 36.87 | 36.93 | -3.096% | 468,877 | +1.733% | |
| 2026-03-10 | 36.98 | 39.25 | 36.98 | 38.11 | +3.701% | 620,992 | -1.417% | |
| 2026-03-09 | 36.76 | 37.20 | 36.39 | 36.75 | -1.843% | 717,766 | +2.231% | |
| 2026-03-06 | 38.55 | 38.55 | 37.00 | 37.44 | -3.231% | 579,180 | +0.347% | |
| 2026-03-05 | 39.11 | 39.70 | 37.99 | 38.69 | -2.100% | 420,676 | -2.895% | |
| 2026-03-04 | 38.34 | 39.80 | 37.98 | 39.52 | +3.105% | 468,866 | -4.934% | |
| 2026-03-03 | 37.18 | 38.40 | 36.91 | 38.33 | +1.028% | 796,467 | -1.983% | |
| 2026-03-02 | 38.42 | 39.64 | 37.26 | 37.94 | -2.917% | 763,393 | -0.975% | |
| 2026-02-27 | 37.29 | 39.16 | 36.24 | 39.08 | +2.842% | 990,393 | -3.864% | Div $0.040 |
| 2026-02-26 | 39.86 | 42.00 | 37.22 | 38.00 | +3.121% | 606,340 | -1.132% | |
| 2026-02-25 | 36.58 | 37.02 | 35.61 | 36.85 | +1.236% | 548,409 | +1.954% | |
| 2026-02-24 | 36.60 | 36.72 | 36.12 | 36.40 | -0.301% | 282,213 | +3.214% | |
| 2026-02-23 | 36.74 | 37.24 | 36.19 | 36.51 | -1.537% | 239,762 | +2.903% | |
| 2026-02-20 | 37.74 | 38.12 | 36.56 | 37.08 | -2.524% | 561,973 | +1.321% | |
| 2026-02-19 | 36.80 | 38.05 | 36.50 | 38.04 | +2.728% | 479,531 | -1.236% | |
| 2026-02-18 | 36.43 | 37.07 | 36.22 | 37.03 | +1.230% | 903,268 | +1.458% | |
| 2026-02-17 | 36.15 | 36.79 | 35.53 | 36.58 | +0.855% | 386,729 | +2.706% | |
| 2026-02-13 | 35.78 | 36.81 | 35.60 | 36.27 | +1.455% | 449,909 | +3.584% | |
| 2026-02-12 | 36.02 | 36.30 | 35.49 | 35.75 | -0.722% | 278,927 | +5.091% | |
| 2026-02-11 | 36.27 | 36.63 | 35.87 | 36.01 | -0.662% | 437,735 | +4.332% | |
| 2026-02-10 | 36.14 | 36.63 | 35.72 | 36.25 | +0.694% | 447,385 | +3.641% | |
| 2026-02-09 | 35.95 | 36.27 | 35.88 | 36.00 | -0.305% | 338,294 | +4.361% | |
| 2026-02-06 | 35.10 | 36.36 | 35.10 | 36.11 | +3.824% | 402,921 | +4.043% | |
| 2026-02-05 | 34.89 | 35.07 | 34.49 | 34.78 | -0.742% | 299,045 | +8.022% | |
| 2026-02-04 | 35.13 | 35.41 | 34.73 | 35.04 | +0.344% | 264,558 | +7.220% | |
| 2026-02-03 | 35.04 | 35.44 | 34.63 | 34.92 | -0.029% | 264,904 | +7.589% | |
| 2026-02-02 | 34.56 | 35.34 | 34.56 | 34.93 | +0.460% | 273,932 | +7.558% | |
| 2026-01-30 | 34.33 | 35.00 | 34.16 | 34.77 | +1.046% | 300,964 | +8.053% | |
| 2026-01-29 | 34.33 | 34.79 | 33.80 | 34.41 | +0.350% | 333,061 | +9.183% | |
| 2026-01-28 | 34.46 | 34.55 | 33.90 | 34.29 | -0.407% | 254,231 | +9.565% | |
| 2026-01-27 | 34.47 | 34.78 | 34.05 | 34.43 | -0.347% | 237,337 | +9.120% | |
| 2026-01-26 | 34.70 | 34.82 | 34.27 | 34.55 | +0.145% | 354,383 | +8.741% | |
| 2026-01-23 | 34.20 | 34.54 | 33.88 | 34.50 | +0.524% | 327,505 | +8.899% | |
| 2026-01-22 | 34.84 | 35.19 | 34.12 | 34.32 | -0.781% | 396,446 | +9.470% | |
| 2026-01-21 | 33.92 | 34.70 | 33.51 | 34.59 | +2.550% | 361,199 | +8.615% | |
| 2026-01-20 | 34.24 | 35.35 | 33.52 | 33.73 | -2.851% | 398,397 | +11.385% | |
| 2026-01-16 | 34.84 | 35.14 | 34.31 | 34.72 | -0.516% | 421,979 | +8.209% | |
| 2026-01-15 | 34.75 | 35.19 | 34.40 | 34.90 | +0.751% | 630,888 | +7.650% | |
| 2026-01-14 | 34.84 | 35.28 | 34.00 | 34.64 | -0.488% | 403,227 | +8.458% | |
| 2026-01-13 | 35.17 | 35.60 | 34.55 | 34.81 | -0.770% | 408,265 | +7.929% | |
| 2026-01-12 | 35.02 | 35.34 | 34.69 | 35.08 | +0.029% | 426,086 | +7.098% | |
| 2026-01-09 | 35.00 | 35.51 | 34.78 | 35.07 | +0.372% | 629,353 | +7.129% | |
| 2026-01-08 | 34.61 | 35.47 | 34.61 | 34.94 | +0.808% | 887,618 | +7.527% | |
| 2026-01-07 | 35.46 | 35.56 | 33.82 | 34.66 | -2.311% | 306,977 | +8.396% | |
| 2026-01-06 | 36.66 | 36.69 | 35.02 | 35.48 | -3.298% | 594,527 | +5.891% | |
| 2026-01-05 | 36.23 | 37.04 | 35.65 | 36.69 | +1.102% | 363,524 | +2.398% | |
| 2026-01-02 | 35.47 | 36.68 | 35.26 | 36.29 | +2.370% | 604,672 | +3.527% | |
| 2025-12-31 | 35.50 | 35.92 | 35.21 | 35.45 | -0.197% | 574,864 | +5.980% | |
| 2025-12-30 | 35.90 | 36.16 | 35.33 | 35.52 | -1.169% | 238,272 | +5.771% | |
| 2025-12-29 | 35.94 | 36.26 | 35.60 | 35.94 | -0.553% | 408,502 | +4.535% | |
| 2025-12-26 | 35.65 | 36.19 | 35.41 | 36.14 | +1.431% | 282,877 | +3.957% | |
| 2025-12-24 | 35.72 | 35.93 | 35.63 | 35.63 | -0.280% | 107,631 | +5.445% | |
| 2025-12-23 | 35.81 | 35.92 | 35.52 | 35.73 | -0.223% | 397,598 | +5.150% | |
| 2025-12-22 | 35.24 | 35.99 | 35.21 | 35.81 | +1.936% | 275,391 | +4.915% | |
| 2025-12-19 | 34.48 | 35.62 | 34.41 | 35.13 | +1.385% | 993,815 | +6.946% | |
| 2025-12-18 | 34.25 | 34.81 | 33.76 | 34.65 | +2.273% | 557,921 | +8.427% | |
| 2025-12-17 | 34.13 | 34.36 | 33.65 | 33.88 | -0.878% | 751,864 | +10.891% | |
| 2025-12-16 | 34.18 | 34.48 | 33.88 | 34.18 | -0.263% | 563,600 | +9.918% | |
| 2025-12-15 | 34.09 | 34.37 | 33.65 | 34.27 | +1.062% | 550,145 | +9.629% | |
| 2025-12-12 | 34.18 | 34.18 | 33.65 | 33.91 | -0.615% | 699,630 | +10.793% | |
| 2025-12-11 | 34.02 | 34.40 | 33.76 | 34.12 | +0.649% | 543,979 | +10.111% | |
| 2025-12-10 | 33.78 | 34.23 | 33.34 | 33.90 | +0.355% | 949,405 | +10.826% | |
| 2025-12-09 | 33.26 | 33.84 | 33.26 | 33.78 | +1.259% | 697,826 | +11.220% | |
| 2025-12-08 | 33.48 | 33.76 | 33.16 | 33.36 | -0.358% | 765,863 | +12.620% | |
| 2025-12-05 | 32.72 | 33.74 | 32.55 | 33.48 | +2.323% | 989,332 | +12.216% | |
| 2025-12-04 | 34.18 | 34.40 | 32.51 | 32.72 | -4.272% | 1,137,262 | +14.823% | |
| 2025-12-03 | 34.40 | 34.47 | 33.76 | 34.18 | -0.408% | 453,537 | +9.918% | |
| 2025-12-02 | 33.84 | 34.39 | 33.03 | 34.32 | +1.719% | 588,656 | +9.470% | |
| 2025-12-01 | 33.88 | 34.17 | 33.31 | 33.74 | -0.969% | 647,254 | +11.352% | |
| 2025-11-28 | 33.59 | 34.21 | 33.59 | 34.07 | +0.206% | 336,047 | +10.273% | |
| 2025-11-26 | 33.06 | 34.10 | 33.06 | 34.00 | +2.256% | 552,874 | +10.500% | |
| 2025-11-25 | 32.96 | 33.43 | 32.96 | 33.25 | +1.218% | 644,328 | +12.992% | |
| 2025-11-24 | 32.00 | 33.08 | 31.66 | 32.85 | +2.273% | 752,923 | +14.368% | |
| 2025-11-21 | 31.77 | 32.70 | 31.77 | 32.12 | +1.102% | 730,819 | +16.968% | |
| 2025-11-20 | 32.57 | 32.99 | 31.70 | 31.77 | -1.090% | 640,175 | +18.256% | |
| 2025-11-19 | 31.72 | 32.87 | 31.72 | 32.12 | +1.485% | 1,073,794 | +16.968% | |
| 2025-11-18 | 31.29 | 32.02 | 31.20 | 31.65 | +0.668% | 2,811,922 | +18.705% | |
| 2025-11-17 | 31.28 | 31.77 | 31.05 | 31.44 | +0.640% | 1,100,207 | +19.497% | |
| 2025-11-14 | 32.24 | 32.24 | 31.07 | 31.24 | +0.515% | 705,469 | +20.262% | |
| 2025-11-13 | 31.39 | 31.42 | 30.43 | 31.08 | -2.018% | 539,335 | +20.882% | |
| 2025-11-12 | 31.70 | 32.09 | 31.20 | 31.72 | +0.571% | 1,502,164 | +18.443% | |
| 2025-11-11 | 31.72 | 31.87 | 31.26 | 31.54 | -0.127% | 516,159 | +19.119% | |
| 2025-11-10 | 31.39 | 32.74 | 30.94 | 31.58 | +1.348% | 676,579 | +18.968% | |
| 2025-11-07 | 31.81 | 32.08 | 30.91 | 31.16 | -1.982% | 740,439 | +20.571% | |
| 2025-11-06 | 32.79 | 33.39 | 31.68 | 31.79 | -2.574% | 719,277 | +18.182% | Div $0.040 |
| 2025-11-05 | 33.70 | 33.70 | 31.88 | 32.63 | -3.146% | 979,247 | +15.139% | |
| 2025-11-04 | 38.19 | 38.74 | 33.21 | 33.69 | -6.728% | 1,775,576 | +11.517% | |
| 2025-11-03 | 35.50 | 36.14 | 35.18 | 36.12 | +1.661% | 271,704 | +4.014% | |
| 2025-10-31 | 35.56 | 35.77 | 35.07 | 35.53 | -0.837% | 357,680 | +5.742% | |
| 2025-10-30 | 36.95 | 37.57 | 35.60 | 35.83 | -3.214% | 336,518 | +4.856% | |
| 2025-10-29 | 37.47 | 37.85 | 36.45 | 37.02 | -2.296% | 563,700 | +1.486% | |
| 2025-10-28 | 36.58 | 39.01 | 35.10 | 37.89 | -3.020% | 911,878 | -0.845% | |
| 2025-10-27 | 39.96 | 40.30 | 38.97 | 39.07 | -2.203% | 597,510 | -3.839% | |
| 2025-10-24 | 39.62 | 39.99 | 39.16 | 39.95 | +1.267% | 338,142 | -5.957% | |
| 2025-10-23 | 38.34 | 39.48 | 38.34 | 39.45 | +2.842% | 483,300 | -4.766% | |
| 2025-10-22 | 38.40 | 38.67 | 37.83 | 38.36 | +0.261% | 373,291 | -2.059% | |
| 2025-10-21 | 37.54 | 38.27 | 37.50 | 38.26 | +1.137% | 262,579 | -1.803% | |
| 2025-10-20 | 36.97 | 37.87 | 36.74 | 37.83 | +2.548% | 326,134 | -0.687% | |
| 2025-10-17 | 36.69 | 36.96 | 36.43 | 36.89 | +0.408% | 272,186 | +1.843% | |
| 2025-10-16 | 36.65 | 37.13 | 36.52 | 36.74 | +0.164% | 229,171 | +2.259% | |
| 2025-10-15 | 37.01 | 38.03 | 36.30 | 36.68 | -0.163% | 213,290 | +2.426% | |
| 2025-10-14 | 35.68 | 36.77 | 35.44 | 36.74 | +2.397% | 334,857 | +2.259% | |
| 2025-10-13 | 36.24 | 36.97 | 35.54 | 35.88 | +0.112% | 458,067 | +4.710% | |
| 2025-10-10 | 36.73 | 37.20 | 35.79 | 35.84 | -1.889% | 403,930 | +4.827% | |
| 2025-10-09 | 37.33 | 37.52 | 36.45 | 36.53 | -2.222% | 286,949 | +2.847% | |
| 2025-10-08 | 37.48 | 37.48 | 36.95 | 37.36 | +0.484% | 228,010 | +0.562% | |
| 2025-10-07 | 37.29 | 37.61 | 36.73 | 37.18 | +0.135% | 289,927 | +1.049% | |
| 2025-10-06 | 37.68 | 37.76 | 37.08 | 37.13 | -1.538% | 312,358 | +1.185% | |
| 2025-10-03 | 37.57 | 38.07 | 37.42 | 37.71 | +0.614% | 308,732 | -0.371% | |
| 2025-10-02 | 37.86 | 37.98 | 36.95 | 37.48 | -0.899% | 362,739 | +0.240% | |
| 2025-10-01 | 38.38 | 38.59 | 37.60 | 37.82 | -2.122% | 289,854 | -0.661% | |
| 2025-09-30 | 38.50 | 39.12 | 38.45 | 38.64 | +0.364% | 459,866 | -2.769% | |
| 2025-09-29 | 38.77 | 38.94 | 37.60 | 38.50 | +0.260% | 707,501 | -2.416% | |
| 2025-09-26 | 37.98 | 38.52 | 37.71 | 38.40 | +1.212% | 495,194 | -2.161% | |
| 2025-09-25 | 38.53 | 38.66 | 37.74 | 37.94 | -1.837% | 484,256 | -0.975% | |
| 2025-09-24 | 39.73 | 40.34 | 38.48 | 38.65 | -2.350% | 263,532 | -2.794% | |
| 2025-09-23 | 39.86 | 40.13 | 39.41 | 39.58 | -0.403% | 239,813 | -5.078% | |
| 2025-09-22 | 39.79 | 40.26 | 39.24 | 39.74 | -0.451% | 383,739 | -5.460% | |
| 2025-09-19 | 40.05 | 40.07 | 39.75 | 39.92 | -0.250% | 927,713 | -5.887% | |
| 2025-09-18 | 39.12 | 40.03 | 39.04 | 40.02 | +2.301% | 298,124 | -6.122% | |
| 2025-09-17 | 39.50 | 39.63 | 38.85 | 39.12 | -0.887% | 388,077 | -3.962% | |
| 2025-09-16 | 39.54 | 39.54 | 38.87 | 39.47 | -0.177% | 652,337 | -4.814% | |
| 2025-09-15 | 39.00 | 39.69 | 38.86 | 39.54 | +1.385% | 531,578 | -4.982% | |
| 2025-09-12 | 39.17 | 39.45 | 38.77 | 39.00 | -0.510% | 616,231 | -3.667% | |
| 2025-09-11 | 38.53 | 39.38 | 37.85 | 39.20 | +2.057% | 744,689 | -4.158% | |
| 2025-09-10 | 38.24 | 38.49 | 37.97 | 38.41 | +0.340% | 459,774 | -2.187% | |
| 2025-09-09 | 39.10 | 39.14 | 37.93 | 38.28 | -2.097% | 503,534 | -1.855% | |
| 2025-09-08 | 38.89 | 39.36 | 38.02 | 39.10 | +0.955% | 761,134 | -3.913% | |
| 2025-09-05 | 39.32 | 39.70 | 38.49 | 38.73 | -1.350% | 438,958 | -2.995% | |
| 2025-09-04 | 38.47 | 39.27 | 38.38 | 39.26 | +1.736% | 525,470 | -4.305% | |
| 2025-09-03 | 37.96 | 38.94 | 37.63 | 38.59 | +1.553% | 508,974 | -2.643% | |
| 2025-09-02 | 38.38 | 38.44 | 37.97 | 38.00 | -1.733% | 722,751 | -1.132% | |
| 2025-08-29 | 38.77 | 38.95 | 38.17 | 38.67 | -0.258% | 499,103 | -2.845% | |
| 2025-08-28 | 38.77 | 38.91 | 38.19 | 38.77 | +0.259% | 401,605 | -3.095% | |
| 2025-08-27 | 38.51 | 39.09 | 38.38 | 38.67 | -0.155% | 675,110 | -2.845% | |
| 2025-08-26 | 38.13 | 38.75 | 37.82 | 38.73 | +1.228% | 569,456 | -2.995% | |
| 2025-08-25 | 38.31 | 38.71 | 38.14 | 38.26 | -0.183% | 377,555 | -1.803% | |
| 2025-08-22 | 37.67 | 38.56 | 37.60 | 38.33 | +1.752% | 462,971 | -1.983% | |
| 2025-08-21 | 37.05 | 37.87 | 37.05 | 37.67 | +0.857% | 622,099 | -0.265% | |
| 2025-08-20 | 37.22 | 37.43 | 36.60 | 37.35 | +0.430% | 665,486 | +0.589% | |
| 2025-08-19 | 36.79 | 37.27 | 36.36 | 37.19 | +1.005% | 1,105,213 | +1.022% | |
| 2025-08-18 | 36.82 | 36.85 | 36.39 | 36.82 | +0.136% | 427,963 | +2.037% | |
| 2025-08-15 | 37.12 | 37.15 | 36.31 | 36.77 | -0.541% | 397,272 | +2.176% | |
| 2025-08-14 | 37.31 | 37.33 | 36.73 | 36.97 | -1.334% | 598,259 | +1.623% | |
| 2025-08-13 | 37.08 | 37.49 | 36.45 | 37.47 | +5.046% | 857,499 | +0.267% | |
| 2025-08-12 | 35.00 | 35.68 | 34.46 | 35.67 | +2.441% | 501,380 | +5.327% | |
| 2025-08-11 | 35.53 | 35.66 | 34.78 | 34.82 | -1.998% | 341,132 | +7.898% | |
| 2025-08-08 | 35.35 | 35.68 | 35.10 | 35.53 | +1.167% | 645,540 | +5.742% | |
| 2025-08-07 | 35.53 | 36.00 | 34.94 | 35.12 | -1.154% | 529,267 | +6.976% | |
| 2025-08-06 | 35.66 | 35.80 | 35.24 | 35.53 | -0.281% | 407,502 | +5.742% | |
| 2025-08-05 | 35.24 | 35.67 | 34.73 | 35.63 | +1.684% | 522,278 | +5.445% | Div $0.040 |
| 2025-08-04 | 35.01 | 35.54 | 34.60 | 35.04 | +0.344% | 406,947 | +7.220% | |
| 2025-08-01 | 35.51 | 35.55 | 34.28 | 34.92 | -2.267% | 510,743 | +7.589% | |
| 2025-07-31 | 35.33 | 35.92 | 34.97 | 35.73 | +0.084% | 567,599 | +5.150% | |
| 2025-07-30 | 35.01 | 36.18 | 34.44 | 35.70 | +2.380% | 1,133,847 | +5.238% | |
| 2025-07-29 | 36.47 | 36.77 | 33.70 | 34.87 | +10.769% | 1,403,175 | +7.743% | |
| 2025-07-28 | 31.40 | 31.68 | 31.20 | 31.48 | +0.159% | 358,333 | +19.346% | |
| 2025-07-25 | 31.66 | 31.70 | 31.13 | 31.43 | -0.317% | 325,765 | +19.535% | |
| 2025-07-24 | 31.51 | 31.77 | 30.90 | 31.53 | -0.063% | 305,553 | +19.156% | |
| 2025-07-23 | 30.90 | 31.75 | 30.67 | 31.55 | +2.418% | 409,254 | +19.081% | |
| 2025-07-22 | 30.62 | 31.00 | 30.44 | 30.80 | +0.802% | 256,121 | +21.961% | |
| 2025-07-21 | 30.00 | 30.98 | 29.93 | 30.56 | +1.630% | 384,085 | +22.938% | |
| 2025-07-18 | 30.31 | 30.54 | 29.95 | 30.07 | +0.100% | 359,091 | +24.942% | |
| 2025-07-17 | 29.46 | 30.16 | 29.40 | 30.04 | +2.107% | 549,800 | +25.067% | |
| 2025-07-16 | 29.52 | 29.78 | 29.07 | 29.42 | +0.273% | 246,989 | +27.702% | |
| 2025-07-15 | 30.36 | 30.38 | 29.33 | 29.34 | -3.168% | 224,172 | +28.050% | |
| 2025-07-14 | 29.83 | 30.43 | 29.55 | 30.30 | +0.631% | 375,056 | +23.993% | |
| 2025-07-11 | 30.00 | 30.24 | 29.65 | 30.11 | +0.133% | 263,236 | +24.776% | |
| 2025-07-10 | 29.84 | 30.25 | 29.55 | 30.07 | +0.350% | 221,400 | +24.942% | |
| 2025-07-09 | 29.67 | 30.00 | 29.39 | 29.96 | +1.199% | 368,912 | +25.380% | |
| 2025-07-08 | 29.76 | 29.78 | 28.98 | 29.61 | -0.337% | 168,602 | +26.883% | |
| 2025-07-07 | 29.65 | 30.00 | 29.55 | 29.71 | -0.868% | 197,669 | +26.456% | |
| 2025-07-03 | 29.76 | 30.00 | 29.53 | 29.97 | +0.706% | 142,067 | +25.359% | |
| 2025-07-02 | 29.11 | 30.12 | 29.05 | 29.76 | +2.444% | 395,301 | +26.243% | |
| 2025-07-01 | 28.43 | 29.23 | 28.43 | 29.05 | +1.538% | 255,277 | +29.329% | |
| 2025-06-30 | 28.50 | 28.71 | 28.02 | 28.61 | +0.810% | 364,732 | +31.318% | |
| 2025-06-27 | 28.39 | 28.77 | 27.98 | 28.38 | +0.496% | 1,670,537 | +32.382% | |
| 2025-06-26 | 27.76 | 28.28 | 27.64 | 28.24 | +2.319% | 442,137 | +33.038% | |
| 2025-06-25 | 27.88 | 27.88 | 27.53 | 27.60 | -1.004% | 241,845 | +36.123% | |
| 2025-06-24 | 28.00 | 28.07 | 27.54 | 27.88 | 0.000% | 322,638 | +34.756% | |
| 2025-06-23 | 27.19 | 27.89 | 26.91 | 27.88 | +2.575% | 339,416 | +34.756% | |
| 2025-06-20 | 27.46 | 27.85 | 27.01 | 27.18 | -0.147% | 536,360 | +38.227% | |
| 2025-06-18 | 26.78 | 27.24 | 26.68 | 27.22 | +1.378% | 491,307 | +38.024% | |
| 2025-06-17 | 26.79 | 27.08 | 26.68 | 26.85 | -0.703% | 323,531 | +39.926% | |
| 2025-06-16 | 27.07 | 27.45 | 26.57 | 27.04 | +0.858% | 264,200 | +38.942% | |
| 2025-06-13 | 27.12 | 27.39 | 26.16 | 26.81 | -1.974% | 279,596 | +40.134% | |
| 2025-06-12 | 27.50 | 27.71 | 27.25 | 27.35 | -1.013% | 353,251 | +37.367% | |
| 2025-06-11 | 27.15 | 27.86 | 26.98 | 27.63 | +1.993% | 753,805 | +35.975% | |
| 2025-06-10 | 26.75 | 27.47 | 26.75 | 27.09 | +1.007% | 774,372 | +38.686% | |
| 2025-06-09 | 26.14 | 26.87 | 25.92 | 26.82 | +3.392% | 537,771 | +40.082% | |
| 2025-06-06 | 25.98 | 26.15 | 25.80 | 25.94 | +1.032% | 158,454 | +44.834% | |
| 2025-06-05 | 25.80 | 26.15 | 25.58 | 25.68 | -0.253% | 192,446 | +46.329% | |
| 2025-06-04 | 26.33 | 26.50 | 25.72 | 25.74 | -2.389% | 192,760 | +45.960% | |
| 2025-06-03 | 25.93 | 26.48 | 25.59 | 26.37 | +1.815% | 305,991 | +42.473% | |
| 2025-06-02 | 26.20 | 26.75 | 25.79 | 25.90 | -1.782% | 253,611 | +45.058% | |
| 2025-05-30 | 26.50 | 26.63 | 26.07 | 26.37 | -0.939% | 331,894 | +42.473% | |
| 2025-05-29 | 26.62 | 26.73 | 26.38 | 26.62 | +0.415% | 193,725 | +41.134% | |
| 2025-05-28 | 26.42 | 26.60 | 26.35 | 26.51 | 0.000% | 181,435 | +41.720% |