WAFDP
WaFd, Inc. Depositary Shares
stockNASDAQ
Market OpenOct 5, 2026 9:34:41 AM EDT
15.69USD0.000%(-0.00)18,779
15.39Bid15.66Ask0.27SpreadWAFDP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.69 | 15.69 | 15.69 | 15.69 | 0.000% | 18,779 | 0.000% | |
| 2026-10-02 | 15.79 | 15.84 | 15.50 | 15.69 | -0.633% | 23,565 | 0.000% | |
| 2026-10-01 | 15.74 | 15.91 | 15.70 | 15.79 | -1.313% | 20,933 | -0.633% | |
| 2026-09-30 | 15.84 | 16.00 | 15.48 | 16.00 | +0.251% | 65,085 | -1.938% | Div $0.305 |
| 2026-09-29 | 15.98 | 16.09 | 15.88 | 15.96 | +0.063% | 17,024 | -1.692% | |
| 2026-09-28 | 16.09 | 16.09 | 15.92 | 15.95 | -0.870% | 13,444 | -1.630% | |
| 2026-09-25 | 16.28 | 16.30 | 16.06 | 16.09 | -0.924% | 21,001 | -2.486% | |
| 2026-09-24 | 16.28 | 16.40 | 16.16 | 16.24 | -0.246% | 53,266 | -3.387% | |
| 2026-09-23 | 16.34 | 16.35 | 16.18 | 16.28 | -0.245% | 26,963 | -3.624% | |
| 2026-09-22 | 16.40 | 16.40 | 16.27 | 16.32 | -0.427% | 13,849 | -3.860% | |
| 2026-09-21 | 16.33 | 16.39 | 16.33 | 16.39 | -0.667% | 12,022 | -4.271% | |
| 2026-09-18 | 16.36 | 16.50 | 16.30 | 16.50 | +1.386% | 13,604 | -4.909% | |
| 2026-09-17 | 16.48 | 16.50 | 16.25 | 16.27 | -1.188% | 23,557 | -3.591% | |
| 2026-09-16 | 16.46 | 16.49 | 16.35 | 16.47 | +0.061% | 7,746 | -4.736% | |
| 2026-09-15 | 16.35 | 16.46 | 16.30 | 16.46 | +0.673% | 13,994 | -4.678% | |
| 2026-09-14 | 16.30 | 16.35 | 16.30 | 16.35 | -0.305% | 6,776 | -4.037% | |
| 2026-09-11 | 16.47 | 16.47 | 16.30 | 16.40 | 0.000% | 13,885 | -4.329% | |
| 2026-09-10 | 16.45 | 16.45 | 16.26 | 16.40 | -0.243% | 48,440 | -4.329% | |
| 2026-09-09 | 16.61 | 16.61 | 16.43 | 16.44 | -0.844% | 17,201 | -4.562% | |
| 2026-09-08 | 16.63 | 16.67 | 16.56 | 16.58 | +0.121% | 26,618 | -5.368% | |
| 2026-09-04 | 16.57 | 16.60 | 16.50 | 16.56 | -0.181% | 15,786 | -5.254% | |
| 2026-09-03 | 16.50 | 16.70 | 16.50 | 16.59 | +0.393% | 8,251 | -5.425% | |
| 2026-09-02 | 16.66 | 16.66 | 16.50 | 16.52 | -0.151% | 4,183 | -5.053% | |
| 2026-09-01 | 16.74 | 16.74 | 16.55 | 16.55 | -0.958% | 9,789 | -5.196% | |
| 2026-08-31 | 16.56 | 16.90 | 16.55 | 16.71 | +1.273% | 38,251 | -6.104% | |
| 2026-08-28 | 16.49 | 16.62 | 16.49 | 16.50 | -0.030% | 17,418 | -4.909% | |
| 2026-08-27 | 16.61 | 16.61 | 16.47 | 16.50 | -0.362% | 15,980 | -4.938% | |
| 2026-08-26 | 16.54 | 16.57 | 16.52 | 16.57 | +0.455% | 13,905 | -5.282% | |
| 2026-08-25 | 16.50 | 16.59 | 16.47 | 16.49 | -0.121% | 15,856 | -4.851% | |
| 2026-08-24 | 16.63 | 16.63 | 16.47 | 16.51 | -0.482% | 12,083 | -4.967% | |
| 2026-08-21 | 16.59 | 16.59 | 16.54 | 16.59 | +0.121% | 6,301 | -5.425% | |
| 2026-08-20 | 16.53 | 16.57 | 16.46 | 16.57 | +0.363% | 6,482 | -5.311% | |
| 2026-08-19 | 16.51 | 16.59 | 16.41 | 16.51 | +0.549% | 6,962 | -4.967% | |
| 2026-08-18 | 16.51 | 16.51 | 16.40 | 16.42 | -0.243% | 9,069 | -4.446% | |
| 2026-08-17 | 16.58 | 16.59 | 16.45 | 16.46 | -0.664% | 11,104 | -4.678% | |
| 2026-08-14 | 16.56 | 16.57 | 16.47 | 16.57 | +0.303% | 7,012 | -5.311% | |
| 2026-08-13 | 16.35 | 16.57 | 16.35 | 16.52 | +0.732% | 5,473 | -5.024% | |
| 2026-08-12 | 16.37 | 16.40 | 16.36 | 16.40 | +0.244% | 4,803 | -4.329% | |
| 2026-08-11 | 16.52 | 16.52 | 16.33 | 16.36 | -0.668% | 5,842 | -4.095% | |
| 2026-08-10 | 16.57 | 16.57 | 16.38 | 16.47 | +0.427% | 8,806 | -4.736% | |
| 2026-08-07 | 16.54 | 16.55 | 16.35 | 16.40 | -0.001% | 8,446 | -4.329% | |
| 2026-08-06 | 16.57 | 16.58 | 16.37 | 16.40 | -0.424% | 12,488 | -4.330% | |
| 2026-08-05 | 16.59 | 16.59 | 16.47 | 16.47 | -0.604% | 6,101 | -4.736% | |
| 2026-08-04 | 16.60 | 16.60 | 16.51 | 16.57 | +0.030% | 5,949 | -5.311% | |
| 2026-08-03 | 16.36 | 16.61 | 16.36 | 16.57 | +1.563% | 19,012 | -5.282% | |
| 2026-07-31 | 16.42 | 16.48 | 16.31 | 16.31 | -1.032% | 17,644 | -3.801% | |
| 2026-07-30 | 16.41 | 16.51 | 16.41 | 16.48 | +0.243% | 7,775 | -4.794% | |
| 2026-07-29 | 16.50 | 16.53 | 16.38 | 16.44 | -0.243% | 12,131 | -4.562% | |
| 2026-07-28 | 16.42 | 16.52 | 16.38 | 16.48 | -0.182% | 18,159 | -4.794% | |
| 2026-07-27 | 16.51 | 16.51 | 16.38 | 16.51 | +0.426% | 16,680 | -4.967% | |
| 2026-07-24 | 16.45 | 16.48 | 16.37 | 16.44 | -0.061% | 37,497 | -4.562% | |
| 2026-07-23 | 16.36 | 16.45 | 16.35 | 16.45 | -0.243% | 13,275 | -4.620% | |
| 2026-07-22 | 16.50 | 16.50 | 16.45 | 16.49 | +0.061% | 7,192 | -4.851% | |
| 2026-07-21 | 16.45 | 16.50 | 16.43 | 16.48 | +0.061% | 14,742 | -4.794% | |
| 2026-07-20 | 16.59 | 16.59 | 16.44 | 16.47 | -0.723% | 10,180 | -4.736% | |
| 2026-07-17 | 16.38 | 16.60 | 16.38 | 16.59 | +1.468% | 35,016 | -5.425% | |
| 2026-07-16 | 16.44 | 16.47 | 16.30 | 16.35 | -0.426% | 5,657 | -4.037% | |
| 2026-07-15 | 16.42 | 16.42 | 16.35 | 16.42 | +0.428% | 16,607 | -4.446% | |
| 2026-07-14 | 16.28 | 16.41 | 16.26 | 16.35 | +0.430% | 12,883 | -4.037% | |
| 2026-07-13 | 16.30 | 16.30 | 16.25 | 16.28 | -0.153% | 10,218 | -3.624% | |
| 2026-07-10 | 16.32 | 16.34 | 16.24 | 16.30 | -0.153% | 4,327 | -3.772% | |
| 2026-07-09 | 16.32 | 16.33 | 16.24 | 16.33 | +0.246% | 11,955 | -3.919% | |
| 2026-07-08 | 16.26 | 16.33 | 16.25 | 16.29 | 0.000% | 25,166 | -3.683% | |
| 2026-07-07 | 16.40 | 16.40 | 16.28 | 16.29 | +0.185% | 11,575 | -3.683% | |
| 2026-07-06 | 16.39 | 16.43 | 16.26 | 16.26 | -0.611% | 10,751 | -3.506% | |
| 2026-07-02 | 16.32 | 16.36 | 16.25 | 16.36 | +0.430% | 25,334 | -4.095% | |
| 2026-07-01 | 16.23 | 16.38 | 16.23 | 16.29 | +1.117% | 18,139 | -3.683% | |
| 2026-06-30 | 16.33 | 16.51 | 16.11 | 16.11 | -3.763% | 196,470 | -2.607% | Div $0.305 |
| 2026-06-29 | 16.73 | 16.74 | 16.63 | 16.74 | +0.420% | 35,124 | -6.272% | |
| 2026-06-26 | 16.62 | 16.67 | 16.55 | 16.67 | +0.180% | 13,790 | -5.879% | |
| 2026-06-25 | 16.60 | 16.69 | 16.55 | 16.64 | +0.271% | 18,823 | -5.709% | |
| 2026-06-24 | 16.59 | 16.66 | 16.51 | 16.59 | +0.515% | 21,753 | -5.453% | |
| 2026-06-23 | 16.59 | 16.59 | 16.48 | 16.51 | -0.422% | 79,211 | -4.967% | |
| 2026-06-22 | 16.66 | 16.66 | 16.46 | 16.58 | +0.030% | 65,390 | -5.368% | |
| 2026-06-18 | 16.62 | 16.66 | 16.51 | 16.57 | +0.394% | 25,633 | -5.339% | |
| 2026-06-17 | 16.44 | 16.54 | 16.40 | 16.51 | +0.548% | 37,107 | -4.967% | |
| 2026-06-16 | 16.35 | 16.43 | 16.27 | 16.42 | +1.046% | 116,644 | -4.446% | |
| 2026-06-15 | 16.30 | 16.34 | 16.20 | 16.25 | 0.000% | 14,761 | -3.446% | |
| 2026-06-12 | 16.18 | 16.33 | 16.17 | 16.25 | +0.185% | 12,390 | -3.446% | |
| 2026-06-11 | 16.33 | 16.33 | 16.12 | 16.22 | -0.246% | 10,460 | -3.268% | |
| 2026-06-10 | 16.35 | 16.36 | 16.15 | 16.26 | -0.550% | 20,550 | -3.506% | |
| 2026-06-09 | 16.18 | 16.38 | 16.17 | 16.35 | +0.430% | 55,884 | -4.037% | |
| 2026-06-08 | 16.20 | 16.30 | 16.15 | 16.28 | +0.556% | 28,801 | -3.624% | |
| 2026-06-05 | 16.25 | 16.25 | 16.03 | 16.19 | -0.431% | 10,641 | -3.088% | |
| 2026-06-04 | 16.00 | 16.26 | 16.00 | 16.26 | +1.625% | 17,889 | -3.506% | |
| 2026-06-03 | 16.20 | 16.20 | 16.00 | 16.00 | -1.235% | 14,182 | -1.938% | |
| 2026-06-02 | 16.39 | 16.39 | 16.08 | 16.20 | -0.081% | 29,646 | -3.148% | |
| 2026-06-01 | 16.27 | 16.50 | 16.21 | 16.21 | +0.081% | 10,454 | -3.227% | |
| 2026-05-29 | 16.38 | 16.45 | 16.20 | 16.20 | -1.546% | 26,492 | -3.148% | |
| 2026-05-28 | 16.41 | 16.47 | 16.35 | 16.45 | +0.278% | 10,310 | -4.646% | |
| 2026-05-27 | 16.31 | 16.51 | 16.31 | 16.41 | +0.606% | 9,080 | -4.381% | |
| 2026-05-26 | 16.41 | 16.41 | 16.22 | 16.31 | -0.214% | 8,279 | -3.801% | |
| 2026-05-22 | 16.29 | 16.36 | 16.26 | 16.34 | +0.153% | 20,760 | -4.007% | |
| 2026-05-21 | 16.33 | 16.33 | 16.24 | 16.32 | -0.183% | 15,366 | -3.860% | |
| 2026-05-20 | 16.19 | 16.35 | 16.15 | 16.35 | +0.988% | 8,279 | -4.037% | |
| 2026-05-19 | 16.15 | 16.22 | 16.04 | 16.19 | -0.979% | 40,258 | -3.088% | |
| 2026-05-18 | 16.43 | 16.43 | 16.29 | 16.35 | -0.759% | 18,334 | -4.037% | |
| 2026-05-15 | 16.57 | 16.58 | 16.45 | 16.48 | -0.858% | 14,560 | -4.765% | |
| 2026-05-14 | 16.71 | 16.76 | 16.62 | 16.62 | +0.286% | 16,208 | -5.581% | |
| 2026-05-13 | 16.57 | 16.70 | 16.56 | 16.57 | -0.420% | 6,209 | -5.311% | |
| 2026-05-12 | 16.64 | 16.76 | 16.64 | 16.64 | -0.775% | 18,441 | -5.709% | |
| 2026-05-11 | 16.70 | 16.77 | 16.64 | 16.77 | +0.660% | 15,126 | -6.440% | |
| 2026-05-08 | 16.59 | 16.74 | 16.57 | 16.66 | -0.120% | 3,384 | -5.822% | |
| 2026-05-07 | 16.66 | 16.72 | 16.56 | 16.68 | -0.120% | 7,047 | -5.935% | |
| 2026-05-06 | 16.60 | 16.72 | 16.57 | 16.70 | +0.967% | 6,680 | -6.048% | |
| 2026-05-05 | 16.54 | 16.56 | 16.46 | 16.54 | 0.000% | 7,225 | -5.139% | |
| 2026-05-04 | 16.43 | 16.55 | 16.41 | 16.54 | +0.242% | 18,475 | -5.139% | |
| 2026-05-01 | 16.45 | 16.60 | 16.41 | 16.50 | +0.304% | 14,118 | -4.909% | |
| 2026-04-30 | 16.45 | 16.48 | 16.34 | 16.45 | +0.244% | 16,782 | -4.620% | |
| 2026-04-29 | 16.43 | 16.43 | 16.35 | 16.41 | +0.306% | 5,574 | -4.388% | |
| 2026-04-28 | 16.56 | 16.56 | 16.36 | 16.36 | -0.848% | 4,785 | -4.095% | |
| 2026-04-27 | 16.56 | 16.57 | 16.43 | 16.50 | -0.242% | 10,506 | -4.909% | |
| 2026-04-24 | 16.61 | 16.61 | 16.43 | 16.54 | -0.421% | 7,770 | -5.139% | |
| 2026-04-23 | 16.59 | 16.67 | 16.52 | 16.61 | +0.423% | 5,702 | -5.539% | |
| 2026-04-22 | 16.52 | 16.64 | 16.52 | 16.54 | -0.720% | 11,849 | -5.139% | |
| 2026-04-21 | 16.70 | 16.72 | 16.56 | 16.66 | +0.211% | 3,159 | -5.822% | |
| 2026-04-20 | 16.73 | 16.74 | 16.53 | 16.63 | -0.330% | 7,354 | -5.624% | |
| 2026-04-17 | 16.70 | 16.74 | 16.56 | 16.68 | +0.725% | 7,544 | -5.935% | |
| 2026-04-16 | 16.69 | 16.71 | 16.47 | 16.56 | -0.600% | 9,329 | -5.254% | |
| 2026-04-15 | 16.53 | 16.72 | 16.50 | 16.66 | +1.338% | 12,194 | -5.822% | |
| 2026-04-14 | 16.44 | 16.63 | 16.40 | 16.44 | 0.000% | 24,042 | -4.562% | |
| 2026-04-13 | 16.45 | 16.45 | 16.40 | 16.44 | +0.061% | 18,430 | -4.562% | |
| 2026-04-10 | 16.45 | 16.58 | 16.41 | 16.43 | -0.122% | 12,948 | -4.504% | |
| 2026-04-09 | 16.43 | 16.45 | 16.30 | 16.45 | +0.427% | 3,919 | -4.620% | |
| 2026-04-08 | 16.40 | 16.43 | 16.32 | 16.38 | +0.183% | 17,694 | -4.212% | |
| 2026-04-07 | 16.15 | 16.35 | 16.07 | 16.35 | +0.926% | 19,473 | -4.037% | |
| 2026-04-06 | 16.13 | 16.27 | 16.13 | 16.20 | -0.062% | 7,647 | -3.148% | |
| 2026-04-02 | 16.12 | 16.24 | 16.02 | 16.21 | +0.558% | 17,548 | -3.208% | |
| 2026-04-01 | 16.13 | 16.36 | 16.12 | 16.12 | 0.000% | 12,291 | -2.667% | |
| 2026-03-31 | 16.41 | 16.42 | 15.94 | 16.12 | -3.415% | 85,720 | -2.667% | Div $0.305 |
| 2026-03-30 | 16.58 | 16.69 | 16.23 | 16.69 | +0.663% | 22,134 | -5.992% | |
| 2026-03-27 | 16.36 | 16.58 | 16.25 | 16.58 | +0.852% | 21,936 | -5.368% | |
| 2026-03-26 | 16.50 | 16.50 | 16.22 | 16.44 | -1.143% | 15,948 | -4.562% | |
| 2026-03-25 | 16.37 | 16.63 | 16.37 | 16.63 | +1.588% | 6,037 | -5.652% | |
| 2026-03-24 | 16.40 | 16.41 | 16.37 | 16.37 | -0.547% | 2,596 | -4.154% | |
| 2026-03-23 | 16.35 | 16.47 | 16.28 | 16.46 | +1.355% | 21,629 | -4.678% | |
| 2026-03-20 | 16.23 | 16.25 | 16.02 | 16.24 | -0.733% | 12,029 | -3.387% | |
| 2026-03-19 | 16.40 | 16.42 | 16.22 | 16.36 | +0.677% | 10,558 | -4.095% | |
| 2026-03-18 | 16.45 | 16.45 | 16.20 | 16.25 | -0.246% | 20,302 | -3.446% | |
| 2026-03-17 | 16.33 | 16.46 | 16.29 | 16.29 | -0.245% | 16,008 | -3.683% | |
| 2026-03-16 | 16.30 | 16.54 | 16.28 | 16.33 | +0.123% | 21,154 | -3.919% | |
| 2026-03-13 | 16.39 | 16.43 | 16.27 | 16.31 | +0.061% | 14,975 | -3.801% | |
| 2026-03-12 | 16.39 | 16.48 | 16.27 | 16.30 | -0.245% | 18,502 | -3.742% | |
| 2026-03-11 | 16.45 | 16.55 | 16.32 | 16.34 | -1.090% | 24,057 | -3.978% | |
| 2026-03-10 | 16.47 | 16.57 | 16.47 | 16.52 | +0.640% | 10,235 | -5.024% | |
| 2026-03-09 | 16.44 | 16.52 | 16.30 | 16.41 | -0.152% | 30,590 | -4.417% | |
| 2026-03-06 | 16.50 | 16.51 | 16.29 | 16.44 | -0.364% | 9,265 | -4.562% | |
| 2026-03-05 | 16.50 | 16.58 | 16.50 | 16.50 | -0.602% | 5,566 | -4.909% | |
| 2026-03-04 | 16.50 | 16.63 | 16.46 | 16.60 | +0.912% | 10,492 | -5.482% | |
| 2026-03-03 | 16.42 | 16.46 | 16.31 | 16.45 | -0.484% | 9,837 | -4.620% | |
| 2026-03-02 | 16.38 | 16.67 | 16.38 | 16.53 | +0.793% | 21,345 | -5.082% | |
| 2026-02-27 | 16.82 | 16.90 | 16.40 | 16.40 | -3.245% | 86,870 | -4.329% | |
| 2026-02-26 | 16.98 | 16.98 | 16.82 | 16.95 | +0.534% | 11,620 | -7.434% | |
| 2026-02-25 | 16.88 | 16.96 | 16.82 | 16.86 | +0.059% | 5,255 | -6.940% | |
| 2026-02-24 | 16.84 | 16.90 | 16.80 | 16.85 | -0.296% | 14,733 | -6.884% | |
| 2026-02-23 | 17.03 | 17.03 | 16.86 | 16.90 | -1.054% | 13,897 | -7.160% | |
| 2026-02-20 | 17.10 | 17.10 | 16.97 | 17.08 | -0.292% | 12,745 | -8.138% | |
| 2026-02-19 | 17.00 | 17.15 | 17.00 | 17.13 | -0.175% | 13,487 | -8.406% | |
| 2026-02-18 | 17.02 | 17.17 | 16.91 | 17.16 | +1.239% | 9,872 | -8.566% | |
| 2026-02-17 | 16.97 | 17.19 | 16.88 | 16.95 | -0.177% | 39,316 | -7.434% | |
| 2026-02-13 | 16.73 | 16.98 | 16.66 | 16.98 | +1.738% | 31,571 | -7.597% | |
| 2026-02-12 | 16.74 | 16.77 | 16.66 | 16.69 | -0.299% | 22,452 | -5.992% | |
| 2026-02-11 | 16.84 | 16.84 | 16.72 | 16.74 | -0.298% | 20,823 | -6.272% | |
| 2026-02-10 | 16.63 | 16.79 | 16.63 | 16.79 | +0.901% | 28,927 | -6.552% | |
| 2026-02-09 | 16.63 | 16.66 | 16.61 | 16.64 | +0.119% | 3,648 | -5.709% | |
| 2026-02-06 | 16.60 | 16.66 | 16.56 | 16.62 | +0.303% | 21,988 | -5.597% | |
| 2026-02-05 | 16.56 | 16.58 | 16.55 | 16.57 | +0.303% | 17,473 | -5.311% | |
| 2026-02-04 | 16.52 | 16.59 | 16.50 | 16.52 | -0.422% | 13,359 | -5.024% | |
| 2026-02-03 | 16.63 | 16.63 | 16.45 | 16.59 | +0.121% | 16,218 | -5.425% | |
| 2026-02-02 | 16.58 | 16.66 | 16.57 | 16.57 | 0.000% | 8,417 | -5.311% | |
| 2026-01-30 | 16.58 | 16.64 | 16.40 | 16.57 | -0.060% | 18,652 | -5.311% | |
| 2026-01-29 | 16.52 | 16.58 | 16.52 | 16.58 | +0.363% | 14,436 | -5.368% | |
| 2026-01-28 | 16.53 | 16.60 | 16.52 | 16.52 | -0.242% | 12,266 | -5.024% | |
| 2026-01-27 | 16.44 | 16.60 | 16.44 | 16.56 | +0.121% | 12,431 | -5.254% | |
| 2026-01-26 | 16.66 | 16.67 | 16.50 | 16.54 | -0.481% | 15,615 | -5.139% | |
| 2026-01-23 | 16.65 | 16.70 | 16.61 | 16.62 | -0.120% | 5,740 | -5.596% | |
| 2026-01-22 | 16.66 | 16.74 | 16.57 | 16.64 | +0.181% | 14,886 | -5.709% | |
| 2026-01-21 | 16.65 | 16.72 | 16.60 | 16.61 | -0.360% | 28,762 | -5.539% | |
| 2026-01-20 | 16.69 | 16.70 | 16.60 | 16.67 | -0.299% | 25,758 | -5.879% | |
| 2026-01-16 | 16.69 | 16.72 | 16.64 | 16.72 | +0.180% | 15,638 | -6.160% | |
| 2026-01-15 | 16.69 | 16.72 | 16.64 | 16.69 | +0.421% | 16,905 | -5.992% | |
| 2026-01-14 | 16.65 | 16.66 | 16.56 | 16.62 | +0.302% | 10,718 | -5.596% | |
| 2026-01-13 | 16.72 | 16.72 | 16.55 | 16.57 | -0.421% | 14,877 | -5.311% | |
| 2026-01-12 | 16.47 | 16.68 | 16.47 | 16.64 | +0.422% | 7,602 | -5.709% | |
| 2026-01-09 | 16.54 | 16.60 | 16.43 | 16.57 | +0.914% | 23,196 | -5.311% | |
| 2026-01-08 | 16.45 | 16.52 | 16.41 | 16.42 | +0.122% | 16,764 | -4.446% | |
| 2026-01-07 | 16.57 | 16.57 | 16.40 | 16.40 | -0.425% | 21,370 | -4.329% | |
| 2026-01-06 | 16.52 | 16.59 | 16.41 | 16.47 | -0.363% | 22,470 | -4.736% | |
| 2026-01-05 | 16.71 | 16.83 | 16.52 | 16.53 | -0.899% | 38,601 | -5.082% | |
| 2026-01-02 | 16.77 | 16.84 | 16.60 | 16.68 | -0.477% | 28,238 | -5.935% | |
| 2025-12-31 | 17.19 | 17.20 | 16.76 | 16.76 | -2.953% | 260,929 | -6.384% | Div $0.305 |
| 2025-12-30 | 17.22 | 17.49 | 17.15 | 17.27 | 0.000% | 112,025 | -9.149% | |
| 2025-12-29 | 17.20 | 17.30 | 17.10 | 17.27 | +0.232% | 23,347 | -9.149% | |
| 2025-12-26 | 17.14 | 17.30 | 17.05 | 17.23 | +0.643% | 30,796 | -8.938% | |
| 2025-12-24 | 17.00 | 17.13 | 17.00 | 17.12 | +0.765% | 23,870 | -8.353% | |
| 2025-12-23 | 17.03 | 17.13 | 16.90 | 16.99 | -0.293% | 41,459 | -7.652% | |
| 2025-12-22 | 17.01 | 17.07 | 16.90 | 17.04 | +0.235% | 22,555 | -7.923% | |
| 2025-12-19 | 16.94 | 17.08 | 16.91 | 17.00 | +0.354% | 12,555 | -7.706% | |
| 2025-12-18 | 17.02 | 17.08 | 16.91 | 16.94 | -0.059% | 15,352 | -7.379% | |
| 2025-12-17 | 16.95 | 17.15 | 16.87 | 16.95 | -0.177% | 18,909 | -7.434% | |
| 2025-12-16 | 16.96 | 17.06 | 16.86 | 16.98 | +0.355% | 20,431 | -7.597% | |
| 2025-12-15 | 16.89 | 17.05 | 16.88 | 16.92 | +0.147% | 61,377 | -7.269% | |
| 2025-12-12 | 17.04 | 17.04 | 16.89 | 16.89 | -0.618% | 4,196 | -7.132% | |
| 2025-12-11 | 17.08 | 17.09 | 17.00 | 17.00 | -0.293% | 3,155 | -7.706% | |
| 2025-12-10 | 16.98 | 17.17 | 16.85 | 17.05 | +0.471% | 22,297 | -7.977% | |
| 2025-12-09 | 17.00 | 17.18 | 16.89 | 16.97 | +0.474% | 29,084 | -7.543% | |
| 2025-12-08 | 16.88 | 16.99 | 16.74 | 16.89 | -0.236% | 20,138 | -7.105% | |
| 2025-12-05 | 16.86 | 16.94 | 16.78 | 16.93 | +0.415% | 27,751 | -7.324% | |
| 2025-12-04 | 16.91 | 16.91 | 16.74 | 16.86 | -0.178% | 62,874 | -6.940% | |
| 2025-12-03 | 16.89 | 16.90 | 16.80 | 16.89 | +0.059% | 20,473 | -7.105% | |
| 2025-12-02 | 16.70 | 16.90 | 16.70 | 16.88 | +0.807% | 30,347 | -7.050% | |
| 2025-12-01 | 16.71 | 16.80 | 16.65 | 16.74 | -0.030% | 11,013 | -6.300% | |
| 2025-11-28 | 16.81 | 16.81 | 16.72 | 16.75 | -0.119% | 14,728 | -6.328% | |
| 2025-11-26 | 16.62 | 16.91 | 16.46 | 16.77 | +1.268% | 80,769 | -6.440% | |
| 2025-11-25 | 16.62 | 16.62 | 16.43 | 16.56 | -0.301% | 24,932 | -5.254% | |
| 2025-11-24 | 16.58 | 16.64 | 16.49 | 16.61 | +0.545% | 11,277 | -5.539% | |
| 2025-11-21 | 16.56 | 16.63 | 16.45 | 16.52 | +0.061% | 15,900 | -5.024% | |
| 2025-11-20 | 16.60 | 16.63 | 16.46 | 16.51 | +0.061% | 19,441 | -4.967% | |
| 2025-11-19 | 16.60 | 16.60 | 16.44 | 16.50 | -0.422% | 7,927 | -4.909% | |
| 2025-11-18 | 16.57 | 16.58 | 16.38 | 16.57 | +0.242% | 11,753 | -5.311% | |
| 2025-11-17 | 16.57 | 16.60 | 16.36 | 16.53 | 0.000% | 33,748 | -5.082% | |
| 2025-11-14 | 16.56 | 16.59 | 16.45 | 16.53 | -0.060% | 3,506 | -5.082% | |
| 2025-11-13 | 16.60 | 16.62 | 16.42 | 16.54 | -0.451% | 12,285 | -5.139% | |
| 2025-11-12 | 16.63 | 16.65 | 16.60 | 16.61 | -0.270% | 4,517 | -5.567% | |
| 2025-11-11 | 16.69 | 16.69 | 16.62 | 16.66 | +0.300% | 4,317 | -5.822% | |
| 2025-11-10 | 16.70 | 16.70 | 16.61 | 16.61 | +0.040% | 24,791 | -5.539% | |
| 2025-11-07 | 16.67 | 16.68 | 16.52 | 16.60 | -0.399% | 8,450 | -5.502% | |
| 2025-11-06 | 16.51 | 16.69 | 16.50 | 16.67 | +0.969% | 12,973 | -5.879% | |
| 2025-11-05 | 16.41 | 16.59 | 16.41 | 16.51 | +0.304% | 20,812 | -4.967% | |
| 2025-11-04 | 16.50 | 16.50 | 16.40 | 16.46 | -0.242% | 30,755 | -4.678% | |
| 2025-11-03 | 16.48 | 16.53 | 16.41 | 16.50 | -0.242% | 24,271 | -4.909% | |
| 2025-10-31 | 16.64 | 16.64 | 16.51 | 16.54 | 0.000% | 5,281 | -5.139% | |
| 2025-10-30 | 16.64 | 16.64 | 16.52 | 16.54 | -0.601% | 10,965 | -5.139% | |
| 2025-10-29 | 16.55 | 16.66 | 16.51 | 16.64 | +0.696% | 41,517 | -5.709% | |
| 2025-10-28 | 16.64 | 16.64 | 16.52 | 16.52 | -0.151% | 17,738 | -5.053% | |
| 2025-10-27 | 16.68 | 16.68 | 16.53 | 16.55 | -0.211% | 11,970 | -5.196% | |
| 2025-10-24 | 16.66 | 16.66 | 16.57 | 16.59 | -0.181% | 25,249 | -5.396% | |
| 2025-10-23 | 16.58 | 16.64 | 16.53 | 16.61 | +0.453% | 16,306 | -5.567% | |
| 2025-10-22 | 16.53 | 16.59 | 16.51 | 16.54 | -0.120% | 16,354 | -5.140% | |
| 2025-10-21 | 16.56 | 16.61 | 16.55 | 16.56 | 0.000% | 8,537 | -5.254% | |
| 2025-10-20 | 16.59 | 16.62 | 16.46 | 16.56 | +0.364% | 19,839 | -5.254% | |
| 2025-10-17 | 16.50 | 16.57 | 16.40 | 16.50 | -0.602% | 72,313 | -4.909% | |
| 2025-10-16 | 16.69 | 16.69 | 16.54 | 16.60 | -0.300% | 11,382 | -5.482% | |
| 2025-10-15 | 16.74 | 16.74 | 16.59 | 16.65 | -0.180% | 8,956 | -5.766% | |
| 2025-10-14 | 16.62 | 16.79 | 16.50 | 16.68 | +0.938% | 49,128 | -5.935% | |
| 2025-10-13 | 16.56 | 16.56 | 16.46 | 16.52 | +0.824% | 6,970 | -5.053% | |
| 2025-10-10 | 16.53 | 16.53 | 16.35 | 16.39 | -0.540% | 22,361 | -4.271% | |
| 2025-10-09 | 16.54 | 16.54 | 16.38 | 16.48 | -0.127% | 37,549 | -4.788% | |
| 2025-10-08 | 16.51 | 16.59 | 16.50 | 16.50 | -0.181% | 18,777 | -4.909% | |
| 2025-10-07 | 16.44 | 16.59 | 16.42 | 16.53 | -0.060% | 10,159 | -5.082% | |
| 2025-10-06 | 16.42 | 16.58 | 16.42 | 16.54 | -0.060% | 14,141 | -5.139% | |
| 2025-10-03 | 16.50 | 16.62 | 16.49 | 16.55 | +0.242% | 13,764 | -5.196% | |
| 2025-10-02 | 16.57 | 16.69 | 16.40 | 16.51 | -0.242% | 18,998 | -4.967% | |
| 2025-10-01 | 16.42 | 16.57 | 16.38 | 16.55 | +1.658% | 27,865 | -5.196% | |
| 2025-09-30 | 16.35 | 16.50 | 16.24 | 16.28 | -2.748% | 337,487 | -3.624% | Div $0.305 |
| 2025-09-29 | 16.72 | 16.83 | 16.63 | 16.74 | -0.238% | 32,543 | -6.272% | |
| 2025-09-26 | 16.74 | 16.85 | 16.67 | 16.78 | +0.239% | 23,614 | -6.496% | |
| 2025-09-25 | 16.71 | 16.88 | 16.71 | 16.74 | -0.357% | 9,441 | -6.272% | |
| 2025-09-24 | 16.80 | 16.84 | 16.70 | 16.80 | 0.000% | 53,421 | -6.607% | |
| 2025-09-23 | 16.88 | 16.88 | 16.59 | 16.80 | -0.709% | 26,344 | -6.607% | |
| 2025-09-22 | 17.02 | 17.02 | 16.75 | 16.92 | -0.588% | 26,355 | -7.270% | |
| 2025-09-19 | 17.12 | 17.22 | 17.02 | 17.02 | -0.351% | 11,874 | -7.814% | |
| 2025-09-18 | 17.30 | 17.30 | 17.02 | 17.08 | -0.175% | 15,272 | -8.138% | |
| 2025-09-17 | 17.12 | 17.20 | 17.00 | 17.11 | +0.234% | 12,292 | -8.299% | |
| 2025-09-16 | 17.05 | 17.13 | 17.00 | 17.07 | +0.412% | 14,281 | -8.084% | |
| 2025-09-15 | 17.00 | 17.20 | 16.96 | 17.00 | +0.532% | 15,366 | -7.706% | |
| 2025-09-12 | 17.02 | 17.23 | 16.86 | 16.91 | -0.412% | 18,639 | -7.215% | |
| 2025-09-11 | 17.25 | 17.35 | 16.93 | 16.98 | -1.107% | 33,895 | -7.597% | |
| 2025-09-10 | 17.25 | 17.30 | 17.16 | 17.17 | 0.000% | 10,899 | -8.620% | |
| 2025-09-09 | 17.23 | 17.35 | 17.14 | 17.17 | -0.521% | 19,319 | -8.620% | |
| 2025-09-08 | 17.17 | 17.41 | 17.17 | 17.26 | -0.346% | 31,460 | -9.096% | |
| 2025-09-05 | 17.02 | 17.40 | 17.00 | 17.32 | +2.364% | 57,246 | -9.411% | |
| 2025-09-04 | 16.78 | 16.93 | 16.75 | 16.92 | +0.925% | 13,756 | -7.270% | |
| 2025-09-03 | 16.75 | 16.88 | 16.60 | 16.77 | +0.302% | 11,936 | -6.412% | |
| 2025-09-02 | 16.68 | 16.90 | 16.68 | 16.71 | -1.097% | 14,718 | -6.130% | |
| 2025-08-29 | 16.65 | 16.90 | 16.50 | 16.90 | +1.441% | 31,316 | -7.160% | |
| 2025-08-28 | 16.61 | 16.69 | 16.56 | 16.66 | +0.001% | 6,133 | -5.822% | |
| 2025-08-27 | 16.70 | 16.71 | 16.59 | 16.66 | -0.106% | 11,168 | -5.822% | |
| 2025-08-26 | 16.73 | 16.73 | 16.47 | 16.68 | -0.134% | 6,988 | -5.922% | |
| 2025-08-25 | 16.78 | 16.78 | 16.59 | 16.70 | +0.240% | 10,267 | -6.048% | |
| 2025-08-22 | 16.50 | 16.69 | 16.50 | 16.66 | +1.678% | 13,182 | -5.822% | |
| 2025-08-21 | 16.54 | 16.55 | 16.26 | 16.39 | -0.877% | 9,255 | -4.242% | |
| 2025-08-20 | 16.57 | 16.59 | 16.47 | 16.53 | +0.243% | 7,870 | -5.082% | |
| 2025-08-19 | 16.37 | 16.55 | 16.37 | 16.49 | +1.060% | 9,313 | -4.851% | |
| 2025-08-18 | 16.31 | 16.36 | 16.29 | 16.32 | +0.351% | 8,812 | -3.843% | |
| 2025-08-15 | 16.37 | 16.41 | 16.25 | 16.26 | -0.142% | 14,101 | -3.506% | |
| 2025-08-14 | 16.43 | 16.44 | 16.22 | 16.28 | -0.165% | 9,816 | -3.642% | |
| 2025-08-13 | 16.28 | 16.51 | 16.26 | 16.31 | +0.741% | 28,340 | -3.801% | |
| 2025-08-12 | 16.25 | 16.40 | 16.11 | 16.19 | -0.093% | 47,098 | -3.088% | |
| 2025-08-11 | 16.24 | 16.25 | 16.19 | 16.20 | -0.277% | 6,503 | -3.178% | |
| 2025-08-08 | 16.18 | 16.25 | 16.12 | 16.25 | +0.062% | 10,289 | -3.446% | |
| 2025-08-07 | 16.21 | 16.33 | 16.18 | 16.24 | +0.001% | 9,225 | -3.387% | |
| 2025-08-06 | 16.30 | 16.36 | 16.21 | 16.24 | +0.119% | 10,717 | -3.386% | |
| 2025-08-05 | 16.24 | 16.38 | 16.22 | 16.22 | -0.242% | 12,722 | -3.271% | |
| 2025-08-04 | 16.18 | 16.39 | 16.18 | 16.26 | +1.308% | 15,327 | -3.506% | |
| 2025-08-01 | 16.39 | 16.45 | 16.04 | 16.05 | -2.194% | 48,039 | -2.243% | |
| 2025-07-31 | 16.33 | 16.50 | 16.33 | 16.41 | +0.122% | 5,427 | -4.388% | |
| 2025-07-30 | 16.37 | 16.50 | 16.32 | 16.39 | +0.183% | 10,016 | -4.271% | |
| 2025-07-29 | 16.36 | 16.45 | 16.32 | 16.36 | -0.060% | 14,031 | -4.095% | |
| 2025-07-28 | 16.35 | 16.37 | 16.19 | 16.37 | +0.244% | 14,017 | -4.153% | |
| 2025-07-25 | 16.43 | 16.43 | 16.33 | 16.33 | -0.366% | 5,114 | -3.919% | |
| 2025-07-24 | 16.35 | 16.42 | 16.26 | 16.39 | +0.245% | 4,019 | -4.271% | |
| 2025-07-23 | 16.35 | 16.45 | 16.34 | 16.35 | 0.000% | 10,159 | -4.037% | |
| 2025-07-22 | 16.30 | 16.35 | 16.12 | 16.35 | +0.122% | 14,540 | -4.037% | |
| 2025-07-21 | 16.25 | 16.33 | 16.21 | 16.33 | +0.554% | 23,707 | -3.919% | |
| 2025-07-18 | 16.15 | 16.26 | 16.12 | 16.24 | +0.870% | 12,504 | -3.387% | |
| 2025-07-17 | 15.90 | 16.12 | 15.88 | 16.10 | +1.834% | 15,930 | -2.547% | |
| 2025-07-16 | 15.91 | 16.15 | 15.81 | 15.81 | -0.816% | 14,442 | -0.759% | |
| 2025-07-15 | 16.09 | 16.17 | 15.82 | 15.94 | -0.313% | 16,274 | -1.568% | |
| 2025-07-14 | 16.09 | 16.11 | 15.89 | 15.99 | -0.374% | 14,016 | -1.876% | |
| 2025-07-11 | 16.07 | 16.20 | 16.00 | 16.05 | 0.000% | 5,971 | -2.243% | |
| 2025-07-10 | 15.91 | 16.25 | 15.86 | 16.05 | +0.880% | 45,278 | -2.243% | |
| 2025-07-09 | 15.79 | 15.92 | 15.73 | 15.91 | +1.209% | 13,817 | -1.383% | |
| 2025-07-08 | 15.70 | 15.79 | 15.65 | 15.72 | +0.319% | 11,232 | -0.191% | |
| 2025-07-07 | 15.75 | 15.85 | 15.55 | 15.67 | -1.011% | 26,043 | +0.128% | |
| 2025-07-03 | 15.85 | 15.90 | 15.74 | 15.83 | +0.444% | 4,131 | -0.884% | |
| 2025-07-02 | 15.65 | 15.85 | 15.50 | 15.76 | +0.574% | 25,146 | -0.444% | |
| 2025-07-01 | 15.64 | 15.69 | 15.50 | 15.67 | +1.490% | 27,572 | +0.128% | |
| 2025-06-30 | 15.75 | 15.75 | 15.35 | 15.44 | -2.587% | 78,411 | +1.619% | Div $0.305 |
| 2025-06-27 | 16.00 | 16.00 | 15.85 | 15.85 | -0.565% | 13,425 | -1.009% | |
| 2025-06-26 | 15.86 | 15.94 | 15.86 | 15.94 | +0.759% | 7,015 | -1.568% | |
| 2025-06-25 | 15.82 | 15.92 | 15.78 | 15.82 | +0.317% | 13,660 | -0.822% | |
| 2025-06-24 | 15.80 | 15.82 | 15.71 | 15.77 | +0.322% | 12,429 | -0.507% | |
| 2025-06-23 | 15.67 | 15.74 | 15.67 | 15.72 | +0.379% | 13,356 | -0.187% | |
| 2025-06-20 | 15.67 | 15.73 | 15.61 | 15.66 | +0.256% | 15,852 | +0.192% | |
| 2025-06-18 | 15.66 | 15.70 | 15.55 | 15.62 | +0.160% | 22,833 | +0.448% | |
| 2025-06-17 | 15.61 | 15.65 | 15.59 | 15.60 | +0.032% | 16,681 | +0.609% | |
| 2025-06-16 | 15.59 | 15.67 | 15.55 | 15.59 | +0.128% | 12,799 | +0.641% | |
| 2025-06-13 | 15.65 | 15.71 | 15.55 | 15.57 | -0.575% | 16,820 | +0.771% | |
| 2025-06-12 | 15.77 | 15.77 | 15.59 | 15.66 | +0.128% | 15,155 | +0.192% | |
| 2025-06-11 | 15.85 | 15.85 | 15.64 | 15.64 | -0.950% | 6,834 | +0.320% | |
| 2025-06-10 | 15.76 | 15.81 | 15.75 | 15.79 | 0.000% | 6,145 | -0.633% | |
| 2025-06-09 | 15.70 | 15.80 | 15.70 | 15.79 | +0.084% | 5,953 | -0.633% | |
| 2025-06-06 | 15.84 | 15.86 | 15.75 | 15.78 | -0.613% | 10,057 | -0.550% | |
| 2025-06-05 | 15.73 | 15.88 | 15.65 | 15.87 | +0.532% | 23,561 | -1.159% | |
| 2025-06-04 | 15.73 | 15.82 | 15.72 | 15.79 | +0.702% | 11,811 | -0.633% | |
| 2025-06-03 | 15.49 | 15.68 | 15.44 | 15.68 | +1.752% | 42,359 | +0.064% | |
| 2025-06-02 | 15.42 | 15.58 | 15.25 | 15.41 | +0.587% | 62,639 | +1.817% | |
| 2025-05-30 | 15.99 | 15.99 | 15.32 | 15.32 | -4.370% | 268,441 | +2.415% | |
| 2025-05-29 | 16.26 | 16.26 | 16.01 | 16.02 | -0.683% | 31,877 | -2.060% | |
| 2025-05-28 | 16.18 | 16.27 | 16.11 | 16.13 | -0.860% | 19,047 | -2.728% | |
| 2025-05-27 | 16.26 | 16.47 | 16.12 | 16.27 | +0.805% | 8,429 | -3.565% | |
| 2025-05-23 | 16.18 | 16.24 | 15.86 | 16.14 | -1.345% | 42,762 | -2.788% | |
| 2025-05-22 | 16.15 | 16.36 | 16.11 | 16.36 | +1.019% | 9,486 | -4.095% | |
| 2025-05-21 | 16.40 | 16.40 | 16.10 | 16.20 | -1.250% | 14,187 | -3.118% | |
| 2025-05-20 | 16.49 | 16.53 | 16.31 | 16.40 | -0.485% | 14,127 | -4.329% | |
| 2025-05-19 | 16.38 | 16.60 | 16.38 | 16.48 | -0.099% | 7,755 | -4.794% | |
| 2025-05-16 | 16.44 | 16.50 | 16.43 | 16.50 | +0.526% | 5,630 | -4.888% | |
| 2025-05-15 | 16.40 | 16.44 | 16.37 | 16.41 | +0.675% | 5,838 | -4.388% | |
| 2025-05-14 | 16.42 | 16.43 | 16.26 | 16.30 | -0.428% | 6,047 | -3.742% | |
| 2025-05-13 | 16.47 | 16.47 | 16.32 | 16.37 | -0.365% | 31,561 | -4.154% | |
| 2025-05-12 | 16.44 | 16.50 | 16.40 | 16.43 | +0.061% | 27,285 | -4.504% | |
| 2025-05-09 | 16.56 | 16.60 | 16.42 | 16.42 | -0.424% | 6,140 | -4.446% | |
| 2025-05-08 | 16.65 | 16.65 | 16.47 | 16.49 | -0.901% | 15,727 | -4.851% | |
| 2025-05-07 | 16.56 | 16.69 | 16.55 | 16.64 | +0.848% | 3,445 | -5.709% | |
| 2025-05-06 | 16.56 | 16.60 | 16.45 | 16.50 | -1.020% | 6,928 | -4.909% | |
| 2025-05-05 | 16.72 | 16.89 | 16.66 | 16.67 | -1.883% | 10,790 | -5.879% | |
| 2025-05-02 | 16.98 | 17.18 | 16.65 | 16.99 | +1.433% | 128,216 | -7.652% | |
| 2025-05-01 | 16.55 | 16.90 | 16.40 | 16.75 | +1.515% | 45,446 | -6.328% | |
| 2025-04-30 | 16.23 | 16.53 | 16.15 | 16.50 | +0.763% | 49,668 | -4.909% | |
| 2025-04-29 | 16.20 | 16.48 | 16.11 | 16.38 | +0.769% | 36,139 | -4.183% | |
| 2025-04-28 | 16.20 | 16.25 | 16.08 | 16.25 | +0.309% | 25,503 | -3.446% | |
| 2025-04-25 | 16.10 | 16.20 | 16.01 | 16.20 | +0.872% | 12,664 | -3.148% | |
| 2025-04-24 | 15.98 | 16.10 | 15.98 | 16.06 | -0.062% | 7,189 | -2.304% | |
| 2025-04-23 | 16.05 | 16.15 | 15.57 | 16.07 | +0.563% | 29,898 | -2.365% | |
| 2025-04-22 | 15.90 | 15.99 | 15.90 | 15.98 | +0.503% | 13,017 | -1.815% | |
| 2025-04-21 | 15.84 | 15.90 | 15.70 | 15.90 | +0.633% | 10,543 | -1.321% | |
| 2025-04-17 | 15.85 | 15.90 | 15.75 | 15.80 | +0.317% | 18,472 | -0.696% | |
| 2025-04-16 | 15.74 | 15.95 | 15.70 | 15.75 | +1.417% | 18,999 | -0.381% | |
| 2025-04-15 | 15.55 | 15.55 | 15.44 | 15.53 | 0.000% | 36,898 | +1.030% |