VALU
Value Line Inc
stockNASDAQ
At CloseNov 13, 2026 10:02:44 AM EST
41.79USD+2.603%(+1.06)476
After-hoursNov 13, 2026 4:00:30 PM EST
40.48USD-3.135%(-1.31)
VALU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 40.48 | 40.48 | 40.48 | 40.48 | -0.614% | 476 | 0.000% | |
| 2026-11-12 | 41.31 | 43.18 | 40.73 | 40.73 | -1.855% | 5,060 | -0.614% | |
| 2026-11-11 | 43.01 | 43.39 | 41.50 | 41.50 | -2.879% | 6,760 | -2.458% | |
| 2026-11-10 | 43.95 | 44.07 | 42.73 | 42.73 | -3.457% | 1,383 | -5.266% | |
| 2026-11-09 | 43.31 | 44.30 | 42.35 | 44.26 | +4.461% | 5,795 | -8.540% | |
| 2026-11-06 | 43.30 | 43.36 | 42.37 | 42.37 | -4.205% | 2,575 | -4.461% | |
| 2026-11-05 | 45.16 | 45.16 | 42.62 | 44.23 | -0.383% | 1,939 | -8.478% | |
| 2026-11-04 | 46.70 | 48.00 | 41.95 | 44.40 | -4.000% | 8,440 | -8.829% | |
| 2026-11-03 | 46.75 | 48.39 | 45.94 | 46.25 | +0.994% | 5,674 | -12.476% | |
| 2026-11-02 | 43.17 | 46.51 | 43.12 | 45.80 | +8.442% | 10,760 | -11.606% | |
| 2026-10-30 | 41.29 | 42.96 | 41.29 | 42.23 | +1.637% | 1,399 | -4.144% | |
| 2026-10-29 | 41.55 | 41.55 | 41.55 | 41.55 | -0.216% | 413 | -2.575% | |
| 2026-10-28 | 42.50 | 44.84 | 41.64 | 41.64 | -2.024% | 1,251 | -2.786% | |
| 2026-10-27 | 41.45 | 42.88 | 40.21 | 42.50 | -0.305% | 3,909 | -4.753% | |
| 2026-10-26 | 41.66 | 42.63 | 41.66 | 42.63 | -1.068% | 815 | -5.043% | |
| 2026-10-23 | 42.25 | 43.51 | 42.25 | 43.09 | +1.699% | 3,010 | -6.057% | |
| 2026-10-22 | 41.15 | 42.37 | 41.15 | 42.37 | +3.015% | 1,460 | -4.461% | |
| 2026-10-21 | 40.62 | 41.56 | 40.62 | 41.13 | -0.772% | 1,250 | -1.580% | |
| 2026-10-20 | 42.10 | 43.00 | 41.45 | 41.45 | -1.427% | 1,695 | -2.340% | |
| 2026-10-19 | 43.00 | 43.19 | 42.05 | 42.05 | -2.346% | 2,746 | -3.734% | |
| 2026-10-16 | 43.90 | 43.90 | 43.06 | 43.06 | -2.136% | 1,727 | -5.992% | |
| 2026-10-15 | 43.51 | 44.00 | 43.51 | 44.00 | +1.640% | 1,624 | -8.000% | |
| 2026-10-14 | 45.46 | 47.00 | 43.29 | 43.29 | -2.169% | 13,854 | -6.491% | |
| 2026-10-13 | 43.85 | 44.25 | 43.85 | 44.25 | +1.959% | 1,027 | -8.520% | |
| 2026-10-12 | 43.80 | 43.80 | 42.74 | 43.40 | -1.094% | 4,112 | -6.728% | |
| 2026-10-09 | 42.00 | 43.88 | 41.87 | 43.88 | +0.874% | 3,794 | -7.748% | |
| 2026-10-08 | 44.92 | 45.20 | 42.94 | 43.50 | -2.115% | 5,013 | -6.943% | |
| 2026-10-07 | 40.90 | 44.79 | 40.51 | 44.44 | +8.390% | 8,756 | -8.911% | |
| 2026-10-06 | 40.00 | 41.00 | 40.00 | 41.00 | +0.985% | 2,030 | -1.268% | |
| 2026-10-05 | 40.86 | 40.86 | 39.75 | 40.60 | +0.247% | 2,064 | -0.296% | |
| 2026-10-02 | 40.07 | 40.50 | 39.76 | 40.50 | +2.260% | 1,109 | -0.049% | |
| 2026-10-01 | 39.23 | 39.60 | 39.23 | 39.60 | +0.393% | 740 | +2.209% | |
| 2026-09-30 | 40.80 | 40.80 | 39.22 | 39.45 | -2.206% | 2,905 | +2.611% | |
| 2026-09-29 | 41.00 | 41.00 | 40.34 | 40.34 | +1.395% | 1,146 | +0.347% | |
| 2026-09-28 | 38.60 | 40.05 | 38.60 | 39.78 | -0.934% | 1,585 | +1.747% | |
| 2026-09-25 | 39.78 | 40.16 | 39.12 | 40.16 | +2.136% | 2,292 | +0.797% | |
| 2026-09-24 | 38.33 | 39.32 | 38.33 | 39.32 | +3.013% | 930 | +2.950% | |
| 2026-09-23 | 38.30 | 38.30 | 38.17 | 38.17 | -1.370% | 1,559 | +6.052% | |
| 2026-09-22 | 39.04 | 39.04 | 38.70 | 38.70 | +0.755% | 4,579 | +4.599% | |
| 2026-09-21 | 40.10 | 40.10 | 38.41 | 38.41 | -6.317% | 4,060 | +5.389% | |
| 2026-09-18 | 40.35 | 41.00 | 39.35 | 41.00 | +1.160% | 8,429 | -1.268% | |
| 2026-09-17 | 39.70 | 40.53 | 39.70 | 40.53 | +4.918% | 1,195 | -0.123% | |
| 2026-09-16 | 38.59 | 38.63 | 38.59 | 38.63 | -1.954% | 2,968 | +4.789% | |
| 2026-09-15 | 39.90 | 41.18 | 39.40 | 39.40 | +0.485% | 5,742 | +2.741% | |
| 2026-09-14 | 38.86 | 39.21 | 38.42 | 39.21 | -0.204% | 2,634 | +3.239% | |
| 2026-09-11 | 38.24 | 39.29 | 38.24 | 39.29 | +4.052% | 1,237 | +3.029% | |
| 2026-09-10 | 37.20 | 37.76 | 37.20 | 37.76 | +1.505% | 1,946 | +7.203% | |
| 2026-09-09 | 36.74 | 37.86 | 36.74 | 37.20 | +0.922% | 3,601 | +8.817% | |
| 2026-09-08 | 37.91 | 39.90 | 36.86 | 36.86 | -4.533% | 30,573 | +9.821% | |
| 2026-09-04 | 41.18 | 41.18 | 36.46 | 38.61 | +1.339% | 2,312 | +4.843% | |
| 2026-09-03 | 38.84 | 38.84 | 38.10 | 38.10 | +0.026% | 1,279 | +6.247% | |
| 2026-09-02 | 39.25 | 39.60 | 38.09 | 38.09 | -1.602% | 3,039 | +6.275% | |
| 2026-09-01 | 37.63 | 40.31 | 37.63 | 38.71 | +4.593% | 4,234 | +4.572% | |
| 2026-08-31 | 37.27 | 37.38 | 37.01 | 37.01 | +1.037% | 957 | +9.376% | |
| 2026-08-28 | 36.63 | 36.63 | 36.63 | 36.63 | -0.516% | 699 | +10.511% | |
| 2026-08-27 | 37.88 | 37.88 | 36.38 | 36.82 | -3.965% | 2,078 | +9.940% | |
| 2026-08-26 | 38.08 | 38.34 | 37.01 | 38.34 | +2.240% | 16,743 | +5.582% | |
| 2026-08-25 | 37.27 | 37.50 | 37.27 | 37.50 | -0.253% | 1,131 | +7.947% | |
| 2026-08-24 | 37.00 | 37.88 | 37.00 | 37.59 | +2.355% | 1,399 | +7.674% | |
| 2026-08-21 | 36.73 | 36.73 | 36.73 | 36.73 | -3.087% | 1,041 | +10.210% | |
| 2026-08-20 | 37.99 | 38.00 | 37.50 | 37.90 | +0.798% | 3,392 | +6.807% | |
| 2026-08-19 | 36.79 | 37.60 | 35.65 | 37.60 | +5.648% | 4,755 | +7.660% | |
| 2026-08-18 | 35.51 | 35.76 | 35.51 | 35.59 | -0.836% | 1,281 | +13.740% | |
| 2026-08-17 | 37.30 | 37.30 | 35.89 | 35.89 | -4.472% | 3,694 | +12.789% | |
| 2026-08-14 | 36.45 | 37.58 | 36.25 | 37.57 | +3.385% | 4,611 | +7.746% | |
| 2026-08-13 | 37.50 | 39.00 | 36.34 | 36.34 | -5.167% | 4,929 | +11.392% | |
| 2026-08-12 | 37.81 | 38.32 | 37.81 | 38.32 | -4.176% | 1,061 | +5.637% | |
| 2026-08-11 | 37.02 | 41.18 | 36.45 | 39.99 | +9.863% | 12,541 | +1.225% | |
| 2026-08-10 | 37.00 | 37.00 | 36.40 | 36.40 | -5.381% | 1,415 | +11.209% | |
| 2026-08-07 | 36.15 | 38.50 | 35.50 | 38.47 | +6.447% | 2,978 | +5.225% | |
| 2026-08-06 | 35.30 | 36.84 | 35.30 | 36.14 | +2.554% | 4,407 | +12.009% | |
| 2026-08-05 | 37.59 | 37.59 | 35.24 | 35.24 | -0.085% | 4,738 | +14.869% | |
| 2026-08-04 | 32.77 | 35.35 | 32.77 | 35.27 | -3.158% | 4,488 | +14.772% | |
| 2026-08-03 | 35.28 | 36.42 | 34.35 | 36.42 | +6.522% | 4,501 | +11.148% | |
| 2026-07-31 | 34.58 | 37.76 | 34.19 | 34.19 | -0.697% | 1,592 | +18.397% | |
| 2026-07-30 | 34.78 | 34.78 | 34.43 | 34.43 | -2.877% | 668 | +17.572% | |
| 2026-07-29 | 36.54 | 36.94 | 35.45 | 35.45 | -3.274% | 3,077 | +14.189% | |
| 2026-07-28 | 36.65 | 36.65 | 36.65 | 36.65 | -2.371% | 1,060 | +10.450% | |
| 2026-07-27 | 38.13 | 38.16 | 37.54 | 37.54 | -1.599% | 1,925 | +7.832% | Div $0.350 |
| 2026-07-24 | 38.30 | 38.50 | 37.51 | 38.15 | +0.607% | 1,427 | +6.107% | |
| 2026-07-23 | 37.92 | 37.92 | 37.92 | 37.92 | +1.336% | 631 | +6.751% | |
| 2026-07-22 | 39.31 | 39.31 | 36.50 | 37.42 | -3.182% | 5,416 | +8.177% | |
| 2026-07-21 | 39.05 | 39.05 | 38.65 | 38.65 | -2.053% | 791 | +4.735% | |
| 2026-07-20 | 41.16 | 41.16 | 39.30 | 39.46 | -3.756% | 10,830 | +2.585% | |
| 2026-07-17 | 40.44 | 41.18 | 40.44 | 41.00 | +1.435% | 2,608 | -1.268% | |
| 2026-07-16 | 40.29 | 40.48 | 40.29 | 40.42 | +0.547% | 1,552 | +0.148% | |
| 2026-07-15 | 39.14 | 41.00 | 39.14 | 40.20 | +2.945% | 5,100 | +0.697% | |
| 2026-07-14 | 39.26 | 39.26 | 39.05 | 39.05 | -2.253% | 644 | +3.662% | |
| 2026-07-13 | 40.19 | 40.19 | 39.95 | 39.95 | +0.050% | 1,375 | +1.327% | |
| 2026-07-10 | 40.22 | 40.22 | 38.90 | 39.93 | -0.672% | 1,996 | +1.377% | |
| 2026-07-09 | 40.20 | 40.20 | 40.20 | 40.20 | -1.350% | 715 | +0.697% | |
| 2026-07-08 | 38.82 | 40.98 | 38.80 | 40.75 | +5.216% | 3,625 | -0.663% | |
| 2026-07-07 | 37.66 | 39.85 | 37.66 | 38.73 | +2.664% | 2,744 | +4.518% | |
| 2026-07-06 | 39.00 | 39.00 | 37.73 | 37.73 | -3.294% | 1,638 | +7.303% | |
| 2026-07-02 | 40.10 | 40.10 | 39.01 | 39.01 | -3.679% | 919 | +3.768% | |
| 2026-07-01 | 39.75 | 40.50 | 39.40 | 40.50 | +0.049% | 3,432 | -0.049% | |
| 2026-06-30 | 37.57 | 40.48 | 37.50 | 40.48 | +0.272% | 4,501 | 0.000% | |
| 2026-06-29 | 37.83 | 40.98 | 37.73 | 40.37 | +3.832% | 3,745 | +0.272% | |
| 2026-06-26 | 35.60 | 38.88 | 34.80 | 38.88 | +6.843% | 19,895 | +4.115% | |
| 2026-06-25 | 35.23 | 36.39 | 34.65 | 36.39 | +4.419% | 2,064 | +11.239% | |
| 2026-06-24 | 35.35 | 35.54 | 34.75 | 34.85 | -0.840% | 4,071 | +16.155% | |
| 2026-06-23 | 34.25 | 35.49 | 34.25 | 35.15 | +1.605% | 762 | +15.179% | |
| 2026-06-22 | 34.59 | 34.59 | 34.59 | 34.59 | +1.467% | 720 | +17.028% | |
| 2026-06-18 | 35.06 | 35.06 | 34.09 | 34.09 | -1.360% | 2,866 | +18.744% | |
| 2026-06-17 | 35.18 | 35.18 | 34.56 | 34.56 | -1.762% | 1,970 | +17.130% | |
| 2026-06-16 | 35.29 | 35.85 | 34.64 | 35.18 | +1.442% | 5,992 | +15.065% | |
| 2026-06-15 | 35.00 | 35.06 | 33.70 | 34.68 | +1.820% | 4,847 | +16.724% | |
| 2026-06-12 | 34.71 | 35.29 | 34.00 | 34.06 | -1.189% | 3,069 | +18.849% | |
| 2026-06-11 | 33.78 | 34.47 | 33.78 | 34.47 | +2.988% | 1,543 | +17.435% | |
| 2026-06-10 | 32.69 | 33.47 | 32.69 | 33.47 | +3.302% | 2,553 | +20.944% | |
| 2026-06-09 | 32.45 | 33.57 | 32.40 | 32.40 | +0.372% | 2,129 | +24.938% | |
| 2026-06-08 | 32.42 | 32.55 | 32.28 | 32.28 | -0.646% | 1,710 | +25.403% | |
| 2026-06-05 | 32.14 | 33.60 | 32.14 | 32.49 | -0.031% | 1,178 | +24.592% | |
| 2026-06-04 | 32.00 | 34.26 | 32.00 | 32.50 | +1.563% | 3,154 | +24.554% | |
| 2026-06-03 | 33.30 | 33.30 | 32.00 | 32.00 | -1.991% | 9,976 | +26.500% | |
| 2026-06-02 | 32.99 | 33.70 | 32.16 | 32.65 | -1.922% | 8,041 | +23.982% | |
| 2026-06-01 | 33.29 | 33.29 | 33.29 | 33.29 | +3.385% | 697 | +21.598% | |
| 2026-05-29 | 32.68 | 34.05 | 32.20 | 32.20 | -2.997% | 3,464 | +25.714% | |
| 2026-05-28 | 33.40 | 34.34 | 32.19 | 33.20 | -0.045% | 4,067 | +21.946% | |
| 2026-05-27 | 33.55 | 33.55 | 33.21 | 33.21 | -0.539% | 3,739 | +21.891% | |
| 2026-05-26 | 33.13 | 33.39 | 33.13 | 33.39 | +1.182% | 1,291 | +21.234% | |
| 2026-05-22 | 33.28 | 33.28 | 33.00 | 33.00 | -2.222% | 1,046 | +22.667% | |
| 2026-05-21 | 33.11 | 33.75 | 33.10 | 33.75 | +0.417% | 2,802 | +19.941% | |
| 2026-05-20 | 32.85 | 33.61 | 32.85 | 33.61 | +1.848% | 2,321 | +20.440% | |
| 2026-05-19 | 32.73 | 33.19 | 32.73 | 33.00 | +0.825% | 1,448 | +22.667% | |
| 2026-05-18 | 33.50 | 33.63 | 32.73 | 32.73 | -1.356% | 1,589 | +23.679% | |
| 2026-05-15 | 33.17 | 33.18 | 33.17 | 33.18 | -1.162% | 890 | +22.001% | |
| 2026-05-14 | 34.00 | 34.50 | 33.57 | 33.57 | +0.060% | 1,533 | +20.584% | |
| 2026-05-13 | 33.91 | 34.70 | 33.55 | 33.55 | -1.120% | 2,018 | +20.656% | |
| 2026-05-12 | 34.31 | 34.56 | 33.93 | 33.93 | -1.366% | 1,961 | +19.304% | |
| 2026-05-11 | 34.64 | 34.97 | 33.96 | 34.40 | -0.979% | 1,220 | +17.674% | |
| 2026-05-08 | 35.03 | 35.03 | 34.74 | 34.74 | +0.173% | 1,172 | +16.523% | |
| 2026-05-07 | 34.75 | 34.80 | 34.68 | 34.68 | -0.115% | 1,188 | +16.724% | |
| 2026-05-06 | 34.72 | 34.72 | 34.72 | 34.72 | +0.289% | 261 | +16.590% | |
| 2026-05-05 | 35.30 | 35.30 | 34.62 | 34.62 | +0.348% | 1,776 | +16.927% | |
| 2026-05-04 | 34.50 | 34.50 | 34.50 | 34.50 | -0.719% | 645 | +17.333% | |
| 2026-05-01 | 34.98 | 34.98 | 34.75 | 34.75 | -1.250% | 724 | +16.489% | |
| 2026-04-30 | 35.19 | 35.19 | 35.19 | 35.19 | +1.882% | 790 | +15.033% | |
| 2026-04-29 | 35.15 | 35.20 | 34.54 | 34.54 | -2.014% | 2,823 | +17.197% | |
| 2026-04-28 | 35.89 | 35.96 | 35.25 | 35.25 | -1.039% | 1,352 | +14.837% | |
| 2026-04-27 | 35.08 | 35.62 | 34.65 | 35.62 | -0.780% | 3,949 | +13.644% | Div $0.350 |
| 2026-04-24 | 35.98 | 36.25 | 35.33 | 35.90 | -0.222% | 4,509 | +12.758% | |
| 2026-04-23 | 35.98 | 35.98 | 35.98 | 35.98 | +0.028% | 1,445 | +12.507% | |
| 2026-04-22 | 35.97 | 35.97 | 35.97 | 35.97 | +1.696% | 604 | +12.538% | |
| 2026-04-21 | 35.37 | 35.37 | 35.37 | 35.37 | -1.886% | 562 | +14.447% | |
| 2026-04-20 | 35.06 | 36.05 | 35.06 | 36.05 | +2.154% | 5,670 | +12.288% | |
| 2026-04-17 | 35.13 | 35.29 | 35.13 | 35.29 | -1.672% | 804 | +14.707% | |
| 2026-04-16 | 35.23 | 35.89 | 35.23 | 35.89 | +2.192% | 4,093 | +12.789% | |
| 2026-04-15 | 34.80 | 35.12 | 34.80 | 35.12 | -1.570% | 3,203 | +15.262% | |
| 2026-04-14 | 34.86 | 35.68 | 34.86 | 35.68 | +1.652% | 828 | +13.453% | |
| 2026-04-13 | 35.90 | 35.90 | 35.10 | 35.10 | 0.000% | 1,747 | +15.328% | |
| 2026-04-10 | 34.50 | 35.10 | 34.50 | 35.10 | -1.681% | 1,081 | +15.328% | |
| 2026-04-09 | 34.80 | 35.70 | 34.80 | 35.70 | +3.960% | 450 | +13.389% | |
| 2026-04-08 | 34.55 | 34.55 | 34.34 | 34.34 | -1.009% | 1,195 | +17.880% | |
| 2026-04-07 | 34.82 | 35.45 | 33.51 | 34.69 | -0.914% | 2,287 | +16.691% | |
| 2026-04-06 | 35.00 | 35.99 | 35.00 | 35.01 | -0.822% | 1,865 | +15.624% | |
| 2026-04-02 | 35.30 | 35.30 | 35.30 | 35.30 | 0.000% | 407 | +14.674% | |
| 2026-04-01 | 35.09 | 35.30 | 35.09 | 35.30 | +0.028% | 915 | +14.674% | |
| 2026-03-31 | 35.75 | 36.00 | 35.29 | 35.29 | -2.054% | 1,857 | +14.707% | |
| 2026-03-30 | 34.95 | 36.03 | 33.67 | 36.03 | +3.090% | 5,356 | +12.351% | |
| 2026-03-27 | 34.98 | 35.44 | 34.00 | 34.95 | -2.700% | 4,068 | +15.823% | |
| 2026-03-26 | 35.92 | 35.92 | 35.92 | 35.92 | -0.167% | 442 | +12.695% | |
| 2026-03-25 | 35.99 | 35.99 | 35.15 | 35.98 | +0.195% | 1,121 | +12.507% | |
| 2026-03-24 | 35.91 | 35.91 | 35.91 | 35.91 | -2.099% | 596 | +12.726% | |
| 2026-03-23 | 36.68 | 36.68 | 36.68 | 36.68 | +3.034% | 939 | +10.360% | |
| 2026-03-20 | 35.88 | 36.63 | 35.60 | 35.60 | -1.440% | 6,828 | +13.708% | |
| 2026-03-19 | 36.12 | 36.12 | 36.12 | 36.12 | +0.641% | 584 | +12.071% | |
| 2026-03-18 | 35.89 | 35.89 | 35.89 | 35.89 | -1.374% | 1,065 | +12.789% | |
| 2026-03-17 | 35.96 | 36.39 | 35.96 | 36.39 | +0.414% | 710 | +11.239% | |
| 2026-03-16 | 37.38 | 37.38 | 35.15 | 36.24 | -3.050% | 1,560 | +11.700% | |
| 2026-03-13 | 36.48 | 37.38 | 36.48 | 37.38 | +1.328% | 1,793 | +8.293% | |
| 2026-03-12 | 36.89 | 36.89 | 35.99 | 36.89 | -0.189% | 2,249 | +9.732% | |
| 2026-03-11 | 36.96 | 36.96 | 36.96 | 36.96 | +2.667% | 317 | +9.524% | |
| 2026-03-10 | 36.00 | 36.00 | 36.00 | 36.00 | +0.334% | 508 | +12.444% | |
| 2026-03-09 | 36.15 | 36.15 | 35.88 | 35.88 | -1.940% | 2,228 | +12.821% | |
| 2026-03-06 | 36.24 | 36.59 | 36.24 | 36.59 | +0.716% | 1,183 | +10.631% | |
| 2026-03-05 | 36.62 | 36.62 | 36.33 | 36.33 | -1.705% | 695 | +11.423% | |
| 2026-03-04 | 36.96 | 36.96 | 36.96 | 36.96 | +1.987% | 768 | +9.524% | |
| 2026-03-03 | 37.29 | 37.29 | 36.24 | 36.24 | -1.441% | 1,395 | +11.700% | |
| 2026-03-02 | 36.77 | 36.77 | 36.68 | 36.77 | +0.082% | 819 | +10.090% | |
| 2026-02-27 | 36.73 | 36.74 | 36.72 | 36.74 | +0.246% | 868 | +10.180% | |
| 2026-02-26 | 37.26 | 37.40 | 36.65 | 36.65 | -1.611% | 1,349 | +10.450% | |
| 2026-02-25 | 36.40 | 37.43 | 36.40 | 37.25 | +2.589% | 3,626 | +8.671% | |
| 2026-02-24 | 36.25 | 36.31 | 36.25 | 36.31 | +0.138% | 2,306 | +11.484% | |
| 2026-02-23 | 37.00 | 37.00 | 36.26 | 36.26 | -1.601% | 1,424 | +11.638% | |
| 2026-02-20 | 36.94 | 37.50 | 36.85 | 36.85 | +0.409% | 6,844 | +9.851% | |
| 2026-02-19 | 36.26 | 36.70 | 36.26 | 36.70 | -1.344% | 6,371 | +10.300% | |
| 2026-02-18 | 37.79 | 37.79 | 37.20 | 37.20 | -0.322% | 1,048 | +8.817% | |
| 2026-02-17 | 37.20 | 37.50 | 37.20 | 37.32 | +0.323% | 1,514 | +8.467% | |
| 2026-02-13 | 37.75 | 38.01 | 37.20 | 37.20 | -0.134% | 2,400 | +8.817% | |
| 2026-02-12 | 36.99 | 37.34 | 36.99 | 37.25 | +0.648% | 743 | +8.671% | |
| 2026-02-11 | 37.01 | 37.01 | 37.01 | 37.01 | -0.777% | 1,058 | +9.376% | |
| 2026-02-10 | 37.74 | 38.00 | 37.30 | 37.30 | 0.000% | 1,353 | +8.525% | |
| 2026-02-09 | 37.50 | 37.50 | 37.30 | 37.30 | +0.539% | 1,811 | +8.525% | |
| 2026-02-06 | 37.68 | 37.72 | 37.10 | 37.10 | +0.081% | 2,776 | +9.111% | |
| 2026-02-05 | 37.43 | 37.86 | 37.07 | 37.07 | +0.189% | 1,415 | +9.199% | |
| 2026-02-04 | 37.20 | 37.56 | 37.00 | 37.00 | -0.990% | 2,291 | +9.405% | |
| 2026-02-03 | 37.06 | 37.37 | 37.03 | 37.37 | -0.426% | 1,691 | +8.322% | |
| 2026-02-02 | 37.44 | 37.53 | 37.44 | 37.53 | +0.133% | 1,573 | +7.860% | |
| 2026-01-30 | 37.60 | 38.11 | 37.48 | 37.48 | -0.319% | 1,914 | +8.004% | |
| 2026-01-29 | 37.75 | 38.01 | 37.39 | 37.60 | +0.764% | 1,599 | +7.660% | |
| 2026-01-28 | 37.31 | 37.31 | 37.31 | 37.31 | +0.851% | 916 | +8.482% | |
| 2026-01-27 | 37.63 | 37.63 | 37.00 | 37.00 | -0.911% | 1,579 | +9.405% | |
| 2026-01-26 | 38.50 | 38.50 | 37.34 | 37.34 | -2.354% | 2,206 | +8.409% | Div $0.325 |
| 2026-01-23 | 37.37 | 38.57 | 37.37 | 38.24 | +2.410% | 5,274 | +5.858% | |
| 2026-01-22 | 37.52 | 37.87 | 37.34 | 37.34 | +0.242% | 1,988 | +8.409% | |
| 2026-01-21 | 37.89 | 38.18 | 37.10 | 37.25 | -0.080% | 4,531 | +8.671% | |
| 2026-01-20 | 37.26 | 37.28 | 37.26 | 37.28 | +0.054% | 630 | +8.584% | |
| 2026-01-16 | 37.15 | 37.26 | 37.15 | 37.26 | +0.081% | 1,129 | +8.642% | |
| 2026-01-15 | 37.15 | 37.23 | 37.15 | 37.23 | +0.081% | 527 | +8.730% | |
| 2026-01-14 | 37.78 | 37.92 | 37.20 | 37.20 | -1.379% | 1,364 | +8.817% | |
| 2026-01-13 | 38.00 | 38.00 | 37.31 | 37.72 | -0.343% | 2,632 | +7.317% | |
| 2026-01-12 | 36.68 | 38.26 | 36.68 | 37.85 | +1.339% | 1,640 | +6.948% | |
| 2026-01-09 | 37.28 | 37.35 | 37.12 | 37.35 | +1.633% | 1,466 | +8.380% | |
| 2026-01-08 | 37.10 | 37.10 | 36.75 | 36.75 | +0.245% | 1,557 | +10.150% | |
| 2026-01-07 | 36.66 | 36.66 | 36.66 | 36.66 | -0.919% | 942 | +10.420% | |
| 2026-01-06 | 37.50 | 37.66 | 37.00 | 37.00 | -2.272% | 1,906 | +9.405% | |
| 2026-01-05 | 38.53 | 38.53 | 37.70 | 37.86 | +1.638% | 3,487 | +6.920% | |
| 2026-01-02 | 38.76 | 38.82 | 37.19 | 37.25 | -3.071% | 7,277 | +8.671% | |
| 2025-12-31 | 37.95 | 39.03 | 37.95 | 38.43 | +2.072% | 8,631 | +5.334% | |
| 2025-12-30 | 37.69 | 38.35 | 37.33 | 37.65 | 0.000% | 9,514 | +7.517% | |
| 2025-12-29 | 38.00 | 38.29 | 37.60 | 37.65 | -1.101% | 2,711 | +7.517% | |
| 2025-12-26 | 37.91 | 38.07 | 37.91 | 38.07 | -0.212% | 679 | +6.333% | |
| 2025-12-24 | 38.60 | 39.55 | 38.08 | 38.15 | -1.089% | 2,707 | +6.107% | |
| 2025-12-23 | 38.81 | 39.03 | 38.57 | 38.57 | -1.153% | 1,379 | +4.952% | |
| 2025-12-22 | 39.99 | 40.00 | 39.02 | 39.02 | -0.738% | 4,888 | +3.742% | |
| 2025-12-19 | 39.59 | 39.97 | 39.31 | 39.31 | -0.228% | 4,080 | +2.976% | |
| 2025-12-18 | 39.25 | 39.82 | 38.88 | 39.40 | +0.382% | 2,893 | +2.741% | |
| 2025-12-17 | 38.87 | 39.29 | 38.05 | 39.25 | -0.076% | 3,205 | +3.134% | |
| 2025-12-16 | 38.10 | 39.30 | 37.90 | 39.28 | +2.989% | 3,754 | +3.055% | |
| 2025-12-15 | 39.00 | 39.00 | 37.55 | 38.14 | +0.263% | 2,044 | +6.135% | |
| 2025-12-12 | 38.70 | 38.70 | 38.04 | 38.04 | -1.578% | 1,670 | +6.414% | |
| 2025-12-11 | 38.60 | 38.77 | 37.95 | 38.65 | -0.129% | 3,612 | +4.735% | |
| 2025-12-10 | 37.07 | 39.20 | 37.07 | 38.70 | +4.172% | 4,001 | +4.599% | |
| 2025-12-09 | 37.23 | 37.23 | 37.15 | 37.15 | -0.161% | 1,918 | +8.964% | |
| 2025-12-08 | 37.54 | 38.84 | 37.21 | 37.21 | -0.773% | 2,144 | +8.788% | |
| 2025-12-05 | 37.36 | 37.50 | 37.36 | 37.50 | +1.847% | 1,624 | +7.947% | |
| 2025-12-04 | 37.26 | 37.26 | 36.50 | 36.82 | -4.611% | 1,600 | +9.940% | |
| 2025-12-03 | 36.88 | 38.60 | 36.68 | 38.60 | +4.977% | 4,543 | +4.870% | |
| 2025-12-02 | 36.50 | 37.00 | 36.31 | 36.77 | +1.462% | 5,636 | +10.090% | |
| 2025-12-01 | 36.66 | 36.76 | 36.24 | 36.24 | -2.344% | 1,810 | +11.700% | |
| 2025-11-28 | 36.74 | 37.11 | 36.74 | 37.11 | +0.027% | 620 | +9.081% | |
| 2025-11-26 | 36.74 | 37.10 | 36.74 | 37.10 | -0.510% | 1,205 | +9.111% | |
| 2025-11-25 | 37.78 | 38.17 | 36.86 | 37.29 | +3.497% | 1,997 | +8.555% | |
| 2025-11-24 | 36.48 | 36.48 | 36.03 | 36.03 | -2.384% | 2,088 | +12.351% | |
| 2025-11-21 | 36.55 | 36.91 | 36.38 | 36.91 | +2.018% | 1,822 | +9.672% | |
| 2025-11-20 | 36.05 | 36.18 | 36.05 | 36.18 | -0.358% | 1,367 | +11.885% | |
| 2025-11-19 | 36.01 | 36.36 | 36.01 | 36.31 | -0.138% | 1,384 | +11.484% | |
| 2025-11-18 | 38.20 | 38.20 | 36.21 | 36.36 | +0.028% | 2,438 | +11.331% | |
| 2025-11-17 | 36.98 | 37.69 | 36.21 | 36.35 | -1.223% | 17,008 | +11.362% | |
| 2025-11-14 | 36.30 | 36.95 | 36.00 | 36.80 | +2.222% | 2,878 | +10.000% | |
| 2025-11-13 | 37.11 | 37.11 | 36.00 | 36.00 | -1.907% | 3,515 | +12.444% | |
| 2025-11-12 | 37.59 | 37.70 | 36.70 | 36.70 | -1.291% | 1,591 | +10.300% | |
| 2025-11-11 | 37.18 | 37.18 | 37.18 | 37.18 | -0.588% | 525 | +8.876% | |
| 2025-11-10 | 38.27 | 38.27 | 37.39 | 37.40 | -0.690% | 2,577 | +8.235% | |
| 2025-11-07 | 36.14 | 37.66 | 36.14 | 37.66 | +3.178% | 5,815 | +7.488% | |
| 2025-11-06 | 36.73 | 36.73 | 36.50 | 36.50 | +0.857% | 840 | +10.904% | |
| 2025-11-05 | 36.50 | 36.52 | 36.03 | 36.19 | -1.524% | 2,121 | +11.854% | |
| 2025-11-04 | 36.80 | 36.80 | 36.75 | 36.75 | -1.948% | 820 | +10.150% | |
| 2025-11-03 | 36.75 | 37.57 | 36.75 | 37.48 | +2.237% | 1,282 | +8.004% | |
| 2025-10-31 | 36.80 | 36.80 | 36.66 | 36.66 | +0.055% | 1,274 | +10.420% | |
| 2025-10-30 | 37.29 | 37.68 | 36.64 | 36.64 | -1.160% | 5,202 | +10.480% | |
| 2025-10-29 | 38.90 | 38.90 | 36.46 | 37.07 | -4.557% | 10,045 | +9.199% | |
| 2025-10-28 | 38.35 | 38.93 | 38.15 | 38.84 | +1.809% | 8,287 | +4.222% | |
| 2025-10-27 | 39.48 | 40.00 | 38.06 | 38.15 | -2.827% | 9,603 | +6.107% | Div $0.325 |
| 2025-10-24 | 38.15 | 39.62 | 38.15 | 39.26 | +2.507% | 6,259 | +3.107% | |
| 2025-10-23 | 38.14 | 38.31 | 38.14 | 38.30 | -1.161% | 1,744 | +5.692% | |
| 2025-10-22 | 39.01 | 39.31 | 38.20 | 38.75 | -1.349% | 5,528 | +4.465% | |
| 2025-10-21 | 38.25 | 39.30 | 38.25 | 39.28 | +2.827% | 8,527 | +3.055% | |
| 2025-10-20 | 38.24 | 38.26 | 38.20 | 38.20 | -0.650% | 3,775 | +5.969% | |
| 2025-10-17 | 38.44 | 38.45 | 38.44 | 38.45 | -1.233% | 753 | +5.280% | |
| 2025-10-16 | 38.25 | 39.01 | 38.25 | 38.93 | -0.154% | 3,108 | +3.982% | |
| 2025-10-15 | 38.63 | 39.21 | 38.63 | 38.99 | +0.490% | 2,032 | +3.821% | |
| 2025-10-14 | 39.80 | 39.83 | 38.36 | 38.80 | -3.000% | 2,919 | +4.330% | |
| 2025-10-13 | 39.36 | 40.00 | 38.74 | 40.00 | +4.031% | 3,491 | +1.200% | |
| 2025-10-10 | 39.61 | 39.76 | 38.45 | 38.45 | -2.830% | 1,205 | +5.280% | |
| 2025-10-09 | 39.67 | 40.12 | 39.57 | 39.57 | +0.279% | 2,874 | +2.300% | |
| 2025-10-08 | 39.54 | 40.10 | 39.46 | 39.46 | +1.309% | 2,376 | +2.585% | |
| 2025-10-07 | 39.50 | 39.69 | 38.95 | 38.95 | -0.991% | 2,778 | +3.928% | |
| 2025-10-06 | 39.59 | 39.87 | 39.34 | 39.34 | +1.027% | 7,295 | +2.898% | |
| 2025-10-03 | 38.69 | 39.25 | 38.33 | 38.94 | -0.128% | 7,866 | +3.955% | |
| 2025-10-02 | 39.05 | 39.10 | 38.70 | 38.99 | +0.257% | 1,128 | +3.821% | |
| 2025-10-01 | 38.63 | 38.96 | 38.63 | 38.89 | -0.486% | 2,345 | +4.088% | |
| 2025-09-30 | 39.11 | 39.22 | 38.77 | 39.08 | +0.205% | 1,431 | +3.582% | |
| 2025-09-29 | 39.20 | 39.59 | 38.44 | 39.00 | 0.000% | 7,963 | +3.795% | |
| 2025-09-26 | 37.90 | 39.00 | 37.90 | 39.00 | +3.147% | 3,485 | +3.795% | |
| 2025-09-25 | 37.53 | 38.30 | 37.53 | 37.81 | 0.000% | 2,251 | +7.062% | |
| 2025-09-24 | 37.79 | 37.81 | 37.46 | 37.81 | +1.042% | 5,701 | +7.062% | |
| 2025-09-23 | 38.46 | 38.46 | 37.25 | 37.42 | -2.704% | 5,986 | +8.177% | |
| 2025-09-22 | 37.90 | 38.46 | 37.56 | 38.46 | +1.264% | 10,241 | +5.252% | |
| 2025-09-19 | 38.16 | 38.16 | 37.72 | 37.98 | -1.402% | 7,446 | +6.582% | |
| 2025-09-18 | 38.85 | 38.85 | 38.52 | 38.52 | -0.849% | 3,310 | +5.088% | |
| 2025-09-17 | 38.24 | 39.35 | 38.24 | 38.85 | +1.489% | 8,198 | +4.196% | |
| 2025-09-16 | 38.40 | 38.76 | 38.28 | 38.28 | -0.156% | 2,268 | +5.747% | |
| 2025-09-15 | 38.20 | 38.84 | 37.95 | 38.34 | +0.921% | 7,565 | +5.582% | |
| 2025-09-12 | 38.25 | 38.37 | 37.99 | 37.99 | -1.733% | 3,341 | +6.554% | |
| 2025-09-11 | 38.20 | 39.22 | 38.20 | 38.66 | +1.204% | 8,240 | +4.708% | |
| 2025-09-10 | 38.13 | 38.20 | 38.00 | 38.20 | +0.184% | 6,334 | +5.969% | |
| 2025-09-09 | 38.19 | 38.19 | 38.13 | 38.13 | +0.474% | 2,676 | +6.163% | |
| 2025-09-08 | 36.85 | 38.21 | 36.52 | 37.95 | +3.293% | 17,454 | +6.667% | |
| 2025-09-05 | 37.22 | 37.55 | 36.73 | 36.74 | -1.712% | 5,725 | +10.180% | |
| 2025-09-04 | 37.76 | 37.76 | 37.31 | 37.38 | -0.875% | 5,877 | +8.293% | |
| 2025-09-03 | 38.62 | 38.62 | 37.42 | 37.71 | -2.382% | 9,540 | +7.346% | |
| 2025-09-02 | 37.34 | 38.64 | 37.34 | 38.63 | +1.819% | 6,793 | +4.789% | |
| 2025-08-29 | 38.32 | 38.48 | 37.94 | 37.94 | -2.116% | 4,912 | +6.695% | |
| 2025-08-28 | 38.08 | 38.77 | 37.84 | 38.76 | +2.269% | 7,360 | +4.438% | |
| 2025-08-27 | 38.67 | 38.82 | 37.53 | 37.90 | -2.320% | 6,278 | +6.807% | |
| 2025-08-26 | 37.31 | 38.85 | 37.30 | 38.80 | +3.994% | 14,935 | +4.330% | |
| 2025-08-25 | 37.45 | 37.82 | 37.11 | 37.31 | -1.375% | 5,750 | +8.496% | |
| 2025-08-22 | 37.90 | 38.31 | 37.49 | 37.83 | +0.478% | 4,541 | +7.005% | |
| 2025-08-21 | 36.74 | 37.65 | 36.74 | 37.65 | +2.477% | 5,669 | +7.517% | |
| 2025-08-20 | 36.75 | 37.17 | 36.00 | 36.74 | 0.000% | 5,908 | +10.180% | |
| 2025-08-19 | 38.36 | 38.36 | 36.74 | 36.74 | -4.223% | 6,693 | +10.180% | |
| 2025-08-18 | 38.31 | 39.01 | 37.42 | 38.36 | +0.131% | 6,206 | +5.527% | |
| 2025-08-15 | 38.73 | 38.73 | 38.31 | 38.31 | -0.494% | 1,702 | +5.664% | |
| 2025-08-14 | 38.78 | 38.78 | 38.25 | 38.50 | -1.181% | 4,358 | +5.143% | |
| 2025-08-13 | 39.25 | 39.25 | 38.45 | 38.96 | +0.568% | 1,454 | +3.901% | |
| 2025-08-12 | 38.63 | 39.00 | 38.26 | 38.74 | +0.285% | 6,616 | +4.491% | |
| 2025-08-11 | 37.46 | 38.74 | 37.46 | 38.63 | +2.467% | 7,662 | +4.789% | |
| 2025-08-08 | 38.56 | 38.66 | 37.69 | 37.70 | -2.205% | 6,202 | +7.374% | |
| 2025-08-07 | 38.80 | 38.80 | 38.30 | 38.55 | +0.338% | 4,919 | +5.006% | |
| 2025-08-06 | 39.68 | 39.68 | 37.50 | 38.42 | +2.290% | 5,107 | +5.362% | |
| 2025-08-05 | 38.40 | 38.40 | 37.56 | 37.56 | -1.547% | 6,007 | +7.774% | |
| 2025-08-04 | 37.70 | 38.15 | 37.67 | 38.15 | +2.142% | 4,465 | +6.107% | |
| 2025-08-01 | 37.62 | 37.65 | 37.30 | 37.35 | +0.565% | 1,894 | +8.380% | |
| 2025-07-31 | 38.75 | 38.75 | 36.62 | 37.14 | -3.407% | 5,333 | +8.993% | |
| 2025-07-30 | 38.65 | 38.65 | 38.14 | 38.45 | -0.208% | 4,045 | +5.280% | |
| 2025-07-29 | 37.92 | 38.80 | 36.92 | 38.53 | +1.102% | 4,870 | +5.061% | |
| 2025-07-28 | 39.68 | 39.68 | 37.26 | 38.11 | -3.932% | 3,199 | +6.219% | Div $0.325 |
| 2025-07-25 | 40.25 | 40.50 | 39.48 | 39.67 | +0.025% | 6,704 | +2.042% | |
| 2025-07-24 | 39.22 | 40.15 | 39.22 | 39.66 | +1.354% | 4,314 | +2.068% | |
| 2025-07-23 | 38.62 | 39.60 | 38.57 | 39.13 | +2.920% | 6,103 | +3.450% | |
| 2025-07-22 | 38.14 | 38.75 | 38.02 | 38.02 | -2.111% | 3,615 | +6.470% | |
| 2025-07-21 | 38.58 | 38.84 | 38.30 | 38.84 | +2.860% | 2,015 | +4.222% | |
| 2025-07-18 | 38.59 | 38.59 | 37.75 | 37.76 | -4.308% | 2,621 | +7.203% | |
| 2025-07-17 | 39.30 | 39.75 | 39.30 | 39.46 | +1.492% | 2,409 | +2.585% | |
| 2025-07-16 | 38.47 | 38.88 | 38.32 | 38.88 | +1.860% | 1,370 | +4.115% | |
| 2025-07-15 | 38.66 | 38.66 | 37.78 | 38.17 | +1.032% | 983 | +6.052% | |
| 2025-07-14 | 37.11 | 38.73 | 37.11 | 37.78 | -0.970% | 1,243 | +7.147% | |
| 2025-07-11 | 38.66 | 38.70 | 38.15 | 38.15 | -3.977% | 599 | +6.107% | |
| 2025-07-10 | 38.49 | 39.73 | 38.49 | 39.73 | +4.553% | 4,367 | +1.888% | |
| 2025-07-09 | 38.16 | 38.16 | 38.00 | 38.00 | -0.184% | 1,131 | +6.526% | |
| 2025-07-08 | 38.07 | 38.07 | 38.07 | 38.07 | -1.220% | 965 | +6.330% | |
| 2025-07-07 | 39.75 | 40.31 | 38.54 | 38.54 | -0.336% | 1,661 | +5.034% | |
| 2025-07-03 | 38.59 | 38.75 | 38.59 | 38.67 | -0.719% | 707 | +4.681% | |
| 2025-07-02 | 39.04 | 39.04 | 38.35 | 38.95 | +1.379% | 2,113 | +3.928% | |
| 2025-07-01 | 38.42 | 38.42 | 38.42 | 38.42 | -1.865% | 860 | +5.362% | |
| 2025-06-30 | 38.03 | 39.69 | 38.03 | 39.15 | +2.326% | 2,860 | +3.397% | |
| 2025-06-27 | 38.26 | 38.26 | 38.26 | 38.26 | -1.265% | 3,480 | +5.802% | |
| 2025-06-26 | 38.72 | 38.75 | 37.77 | 38.75 | +1.893% | 1,900 | +4.465% | |
| 2025-06-25 | 38.07 | 39.20 | 38.03 | 38.03 | -1.959% | 13,957 | +6.442% | |
| 2025-06-24 | 37.75 | 38.79 | 37.75 | 38.79 | +0.989% | 1,168 | +4.357% | |
| 2025-06-23 | 37.70 | 38.58 | 37.70 | 38.41 | +0.973% | 1,126 | +5.389% | |
| 2025-06-20 | 38.51 | 39.15 | 38.04 | 38.04 | -0.912% | 2,323 | +6.414% | |
| 2025-06-18 | 38.06 | 38.61 | 37.33 | 38.39 | +3.005% | 1,951 | +5.444% | |
| 2025-06-17 | 38.46 | 38.46 | 37.27 | 37.27 | -1.662% | 2,841 | +8.613% | |
| 2025-06-16 | 37.76 | 38.77 | 37.76 | 37.90 | +1.040% | 1,132 | +6.807% | |
| 2025-06-13 | 37.51 | 37.51 | 37.51 | 37.51 | -2.584% | 710 | +7.918% | |
| 2025-06-12 | 38.26 | 38.51 | 38.26 | 38.51 | -0.194% | 773 | +5.129% | |
| 2025-06-11 | 38.45 | 38.87 | 38.01 | 38.58 | +0.574% | 2,211 | +4.925% | |
| 2025-06-10 | 38.90 | 38.90 | 38.36 | 38.36 | +1.187% | 1,758 | +5.527% | |
| 2025-06-09 | 38.76 | 39.88 | 37.91 | 37.91 | -1.327% | 6,543 | +6.779% | |
| 2025-06-06 | 38.01 | 38.42 | 38.01 | 38.42 | +2.208% | 1,263 | +5.362% | |
| 2025-06-05 | 38.77 | 38.77 | 37.59 | 37.59 | -3.119% | 2,257 | +7.688% | |
| 2025-06-04 | 38.79 | 38.80 | 38.69 | 38.80 | +1.385% | 961 | +4.330% | |
| 2025-06-03 | 38.27 | 38.27 | 38.27 | 38.27 | +0.315% | 860 | +5.775% | |
| 2025-06-02 | 39.50 | 39.50 | 38.15 | 38.15 | -2.654% | 1,556 | +6.107% | |
| 2025-05-30 | 39.45 | 39.45 | 39.19 | 39.19 | -0.331% | 933 | +3.292% | |
| 2025-05-29 | 39.00 | 39.32 | 38.99 | 39.32 | +2.289% | 3,889 | +2.950% | |
| 2025-05-28 | 37.95 | 38.53 | 37.95 | 38.44 | 0.000% | 3,904 | +5.307% |