WEYS
Weyco Group Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
51.29USD+2.151%(+1.08)29,485
WEYS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.59 | 51.50 | 50.37 | 50.89 | +1.354% | 29,485 | 0.000% | |
| 2026-10-01 | 48.39 | 50.48 | 48.39 | 50.21 | +3.718% | 57,807 | +1.354% | |
| 2026-09-30 | 48.58 | 49.32 | 48.11 | 48.41 | -0.124% | 52,323 | +5.123% | |
| 2026-09-29 | 47.10 | 48.85 | 46.10 | 48.47 | +2.821% | 33,301 | +4.993% | |
| 2026-09-28 | 47.30 | 47.30 | 46.21 | 47.14 | -0.632% | 46,775 | +7.955% | |
| 2026-09-25 | 47.65 | 48.73 | 46.97 | 47.44 | +0.042% | 27,750 | +7.272% | |
| 2026-09-24 | 46.00 | 47.92 | 45.68 | 47.42 | +2.930% | 34,019 | +7.318% | |
| 2026-09-23 | 46.45 | 46.77 | 45.69 | 46.07 | -1.707% | 26,649 | +10.462% | |
| 2026-09-22 | 44.86 | 46.87 | 44.86 | 46.87 | +5.563% | 40,686 | +8.577% | |
| 2026-09-21 | 44.29 | 44.83 | 43.87 | 44.40 | -0.671% | 20,701 | +14.617% | |
| 2026-09-18 | 44.44 | 45.00 | 43.57 | 44.70 | +0.472% | 88,289 | +13.848% | |
| 2026-09-17 | 43.91 | 45.01 | 43.91 | 44.49 | +1.506% | 25,957 | +14.385% | |
| 2026-09-16 | 43.87 | 45.36 | 43.78 | 43.83 | -1.594% | 25,691 | +16.108% | |
| 2026-09-15 | 44.26 | 44.54 | 43.96 | 44.54 | +0.929% | 20,069 | +14.257% | |
| 2026-09-14 | 44.97 | 44.97 | 43.72 | 44.13 | -1.032% | 27,739 | +15.318% | |
| 2026-09-11 | 45.26 | 45.44 | 44.25 | 44.59 | -0.045% | 21,068 | +14.129% | |
| 2026-09-10 | 44.77 | 44.77 | 44.08 | 44.61 | -0.646% | 25,703 | +14.078% | |
| 2026-09-09 | 44.56 | 45.14 | 43.99 | 44.90 | +0.899% | 27,677 | +13.341% | |
| 2026-09-08 | 45.29 | 45.30 | 44.12 | 44.50 | -1.918% | 24,599 | +14.360% | |
| 2026-09-04 | 44.00 | 45.37 | 43.55 | 45.37 | +2.670% | 17,311 | +12.167% | |
| 2026-09-03 | 45.33 | 45.38 | 43.33 | 44.19 | -1.406% | 23,935 | +15.162% | |
| 2026-09-02 | 44.75 | 45.68 | 44.74 | 44.82 | +1.311% | 36,061 | +13.543% | |
| 2026-09-01 | 44.77 | 45.20 | 43.20 | 44.24 | -1.184% | 22,010 | +15.032% | |
| 2026-08-31 | 45.40 | 45.40 | 44.31 | 44.77 | -1.366% | 23,571 | +13.670% | |
| 2026-08-28 | 44.57 | 45.86 | 44.57 | 45.39 | +1.227% | 24,891 | +12.117% | |
| 2026-08-27 | 44.54 | 45.37 | 44.29 | 44.84 | -0.884% | 25,776 | +13.492% | |
| 2026-08-26 | 45.58 | 45.58 | 44.10 | 45.24 | -0.746% | 19,093 | +12.489% | |
| 2026-08-25 | 44.89 | 46.25 | 44.69 | 45.58 | +1.696% | 21,793 | +11.650% | |
| 2026-08-24 | 44.84 | 45.56 | 44.53 | 44.82 | -0.045% | 14,156 | +13.543% | |
| 2026-08-21 | 45.14 | 45.14 | 44.29 | 44.84 | -0.134% | 12,552 | +13.492% | |
| 2026-08-20 | 45.32 | 45.32 | 44.00 | 44.90 | -1.965% | 19,516 | +13.341% | |
| 2026-08-19 | 45.80 | 46.12 | 45.04 | 45.80 | +0.859% | 23,016 | +11.114% | |
| 2026-08-18 | 45.99 | 46.05 | 44.54 | 45.41 | -0.830% | 29,943 | +12.068% | Div $0.280 |
| 2026-08-17 | 45.49 | 46.92 | 45.49 | 45.79 | +1.171% | 30,197 | +11.138% | |
| 2026-08-14 | 45.48 | 45.92 | 44.84 | 45.26 | -1.179% | 20,185 | +12.439% | |
| 2026-08-13 | 46.43 | 46.88 | 45.13 | 45.80 | -1.990% | 20,309 | +11.114% | |
| 2026-08-12 | 46.91 | 46.99 | 43.83 | 46.73 | -0.320% | 30,833 | +8.902% | |
| 2026-08-11 | 46.23 | 47.01 | 45.23 | 46.88 | +1.428% | 22,844 | +8.554% | |
| 2026-08-10 | 46.19 | 48.67 | 45.55 | 46.22 | +0.108% | 44,569 | +10.104% | |
| 2026-08-07 | 43.82 | 46.50 | 43.14 | 46.17 | +5.147% | 38,926 | +10.223% | |
| 2026-08-06 | 44.18 | 44.29 | 42.70 | 43.91 | +0.023% | 24,830 | +15.896% | |
| 2026-08-05 | 41.85 | 44.48 | 40.90 | 43.90 | +7.178% | 45,034 | +15.923% | |
| 2026-08-04 | 40.84 | 41.86 | 40.53 | 40.96 | +1.336% | 35,641 | +24.243% | |
| 2026-08-03 | 39.64 | 40.86 | 39.50 | 40.42 | +3.641% | 30,881 | +25.903% | |
| 2026-07-31 | 39.49 | 40.26 | 38.47 | 39.00 | -1.416% | 16,926 | +30.487% | |
| 2026-07-30 | 39.91 | 40.20 | 39.50 | 39.56 | -0.038% | 17,963 | +28.640% | |
| 2026-07-29 | 39.25 | 39.90 | 39.03 | 39.58 | +0.751% | 17,285 | +28.591% | |
| 2026-07-28 | 38.90 | 39.45 | 38.31 | 39.28 | +1.683% | 13,913 | +29.557% | |
| 2026-07-27 | 38.30 | 38.90 | 38.10 | 38.63 | +1.073% | 18,206 | +31.737% | |
| 2026-07-24 | 38.24 | 38.49 | 37.29 | 38.22 | +0.711% | 11,955 | +33.150% | |
| 2026-07-23 | 38.34 | 38.74 | 37.00 | 37.95 | -1.837% | 22,038 | +34.097% | |
| 2026-07-22 | 38.75 | 38.75 | 37.82 | 38.66 | -0.361% | 21,630 | +31.635% | |
| 2026-07-21 | 38.85 | 38.95 | 38.25 | 38.80 | -0.077% | 18,488 | +31.160% | |
| 2026-07-20 | 39.58 | 40.01 | 38.80 | 38.83 | -0.944% | 14,951 | +31.058% | |
| 2026-07-17 | 40.00 | 40.36 | 38.93 | 39.20 | -2.802% | 15,516 | +29.821% | |
| 2026-07-16 | 39.53 | 40.41 | 38.59 | 40.33 | +2.464% | 18,233 | +26.184% | |
| 2026-07-15 | 38.34 | 39.79 | 38.25 | 39.36 | +2.580% | 16,271 | +29.294% | |
| 2026-07-14 | 38.47 | 38.97 | 38.24 | 38.37 | -0.104% | 11,258 | +32.630% | |
| 2026-07-13 | 37.92 | 39.07 | 37.90 | 38.41 | +1.292% | 17,113 | +32.492% | |
| 2026-07-10 | 37.84 | 38.34 | 37.37 | 37.92 | +0.985% | 11,121 | +34.204% | |
| 2026-07-09 | 37.74 | 37.82 | 36.61 | 37.55 | -0.556% | 14,570 | +35.526% | |
| 2026-07-08 | 37.00 | 37.87 | 36.51 | 37.76 | +0.106% | 18,813 | +34.772% | |
| 2026-07-07 | 39.19 | 39.19 | 37.50 | 37.72 | -2.633% | 17,309 | +34.915% | |
| 2026-07-06 | 39.49 | 39.49 | 37.80 | 38.74 | -1.899% | 27,002 | +31.363% | |
| 2026-07-02 | 39.94 | 39.98 | 39.38 | 39.49 | -1.003% | 10,782 | +28.868% | |
| 2026-07-01 | 39.42 | 39.90 | 38.54 | 39.89 | +1.424% | 20,502 | +27.576% | |
| 2026-06-30 | 39.14 | 39.35 | 38.23 | 39.33 | +0.485% | 14,204 | +29.392% | |
| 2026-06-29 | 37.91 | 39.14 | 37.91 | 39.14 | +2.919% | 18,933 | +30.020% | |
| 2026-06-26 | 38.23 | 38.55 | 37.63 | 38.03 | -0.523% | 90,159 | +33.815% | |
| 2026-06-25 | 38.38 | 38.74 | 37.64 | 38.23 | -1.061% | 14,201 | +33.115% | |
| 2026-06-24 | 37.92 | 39.07 | 37.92 | 38.64 | +2.766% | 21,149 | +31.703% | |
| 2026-06-23 | 37.03 | 37.64 | 36.95 | 37.60 | +1.787% | 15,252 | +35.346% | |
| 2026-06-22 | 37.30 | 37.70 | 35.62 | 36.94 | -0.965% | 19,498 | +37.764% | |
| 2026-06-18 | 36.75 | 37.80 | 36.62 | 37.30 | +3.238% | 36,234 | +36.434% | |
| 2026-06-17 | 36.91 | 36.91 | 35.61 | 36.13 | -0.248% | 16,664 | +40.852% | |
| 2026-06-16 | 36.67 | 36.99 | 35.91 | 36.22 | -0.165% | 19,307 | +40.502% | |
| 2026-06-15 | 37.00 | 37.25 | 36.12 | 36.28 | -1.946% | 16,458 | +40.270% | |
| 2026-06-12 | 36.46 | 37.00 | 33.91 | 37.00 | +2.266% | 19,234 | +37.541% | |
| 2026-06-11 | 36.54 | 36.54 | 35.70 | 36.18 | -0.303% | 8,309 | +40.658% | |
| 2026-06-10 | 35.92 | 36.52 | 33.91 | 36.29 | +1.030% | 48,781 | +40.231% | |
| 2026-06-09 | 34.99 | 36.53 | 34.91 | 35.92 | +3.159% | 28,514 | +41.676% | |
| 2026-06-08 | 35.21 | 35.49 | 34.55 | 34.82 | -0.741% | 18,119 | +46.152% | |
| 2026-06-05 | 35.40 | 35.49 | 34.40 | 35.08 | -1.155% | 8,454 | +45.068% | |
| 2026-06-04 | 34.60 | 35.53 | 34.60 | 35.49 | +3.500% | 6,240 | +43.393% | |
| 2026-06-03 | 35.44 | 35.44 | 33.74 | 34.29 | -3.896% | 19,817 | +48.411% | |
| 2026-06-02 | 35.65 | 35.84 | 34.81 | 35.68 | -0.112% | 9,840 | +42.629% | |
| 2026-06-01 | 34.95 | 35.81 | 34.30 | 35.72 | +1.218% | 15,330 | +42.469% | |
| 2026-05-29 | 35.93 | 36.11 | 35.29 | 35.29 | -1.480% | 13,838 | +44.205% | |
| 2026-05-28 | 35.98 | 36.41 | 35.39 | 35.82 | -0.638% | 20,469 | +42.071% | |
| 2026-05-27 | 35.93 | 36.58 | 35.88 | 36.05 | +0.334% | 13,797 | +41.165% | |
| 2026-05-26 | 35.06 | 36.27 | 35.02 | 35.93 | +3.545% | 28,093 | +41.637% | |
| 2026-05-22 | 35.20 | 35.24 | 34.49 | 34.70 | +0.202% | 13,548 | +46.657% | |
| 2026-05-21 | 34.66 | 34.77 | 34.05 | 34.63 | -0.173% | 10,601 | +46.954% | |
| 2026-05-20 | 33.30 | 34.69 | 33.30 | 34.69 | +2.391% | 16,158 | +46.699% | |
| 2026-05-19 | 34.41 | 35.58 | 32.60 | 33.88 | -2.895% | 9,342 | +50.207% | Div $0.280 |
| 2026-05-18 | 34.87 | 35.69 | 34.49 | 34.89 | +0.201% | 26,229 | +45.858% | |
| 2026-05-15 | 34.13 | 35.02 | 33.68 | 34.82 | +0.607% | 26,262 | +46.152% | |
| 2026-05-14 | 34.10 | 35.05 | 33.53 | 34.61 | +2.064% | 13,373 | +47.038% | |
| 2026-05-13 | 33.20 | 34.01 | 33.17 | 33.91 | +2.231% | 18,267 | +50.074% | |
| 2026-05-12 | 34.73 | 34.88 | 33.17 | 33.17 | -4.409% | 10,512 | +53.422% | |
| 2026-05-11 | 34.00 | 35.17 | 33.66 | 34.70 | +2.119% | 17,340 | +46.657% | |
| 2026-05-08 | 34.05 | 34.50 | 33.15 | 33.98 | -0.817% | 11,055 | +49.765% | |
| 2026-05-07 | 32.33 | 34.34 | 32.33 | 34.26 | +5.970% | 18,584 | +48.541% | |
| 2026-05-06 | 31.53 | 32.60 | 31.53 | 32.33 | +1.667% | 14,118 | +57.408% | |
| 2026-05-05 | 31.65 | 32.01 | 31.45 | 31.80 | -0.031% | 13,460 | +60.031% | |
| 2026-05-04 | 32.61 | 33.00 | 31.81 | 31.81 | -3.723% | 11,058 | +59.981% | |
| 2026-05-01 | 32.81 | 33.51 | 32.68 | 33.04 | +0.152% | 10,226 | +54.025% | |
| 2026-04-30 | 33.38 | 33.66 | 32.97 | 32.99 | -1.552% | 8,952 | +54.259% | |
| 2026-04-29 | 34.38 | 34.38 | 33.16 | 33.51 | -3.485% | 10,997 | +51.865% | |
| 2026-04-28 | 34.27 | 34.72 | 34.27 | 34.72 | +1.136% | 4,918 | +46.573% | |
| 2026-04-27 | 33.65 | 34.74 | 33.65 | 34.33 | +1.930% | 21,978 | +48.238% | |
| 2026-04-24 | 33.44 | 33.88 | 32.76 | 33.68 | +0.119% | 15,064 | +51.099% | |
| 2026-04-23 | 34.22 | 34.73 | 32.88 | 33.64 | -0.971% | 54,416 | +51.278% | |
| 2026-04-22 | 34.53 | 34.84 | 33.81 | 33.97 | -0.904% | 22,562 | +49.809% | |
| 2026-04-21 | 34.80 | 35.18 | 34.17 | 34.28 | -1.777% | 15,510 | +48.454% | |
| 2026-04-20 | 34.91 | 35.18 | 34.76 | 34.90 | -0.655% | 8,776 | +45.817% | |
| 2026-04-17 | 34.54 | 35.18 | 34.41 | 35.13 | +2.599% | 13,513 | +44.862% | |
| 2026-04-16 | 34.00 | 34.36 | 33.82 | 34.24 | -0.146% | 7,954 | +48.627% | |
| 2026-04-15 | 34.29 | 34.71 | 33.75 | 34.29 | -0.580% | 8,548 | +48.411% | |
| 2026-04-14 | 34.55 | 35.18 | 34.15 | 34.49 | -0.116% | 14,075 | +47.550% | |
| 2026-04-13 | 34.38 | 34.74 | 34.11 | 34.53 | -0.289% | 6,699 | +47.379% | |
| 2026-04-10 | 35.02 | 35.02 | 33.51 | 34.63 | -1.563% | 9,000 | +46.954% | |
| 2026-04-09 | 33.98 | 35.18 | 33.55 | 35.18 | +3.562% | 25,918 | +44.656% | |
| 2026-04-08 | 33.62 | 34.20 | 32.70 | 33.97 | +4.395% | 26,431 | +49.809% | |
| 2026-04-07 | 31.98 | 32.97 | 31.81 | 32.54 | +1.087% | 21,193 | +56.392% | |
| 2026-04-06 | 32.28 | 32.60 | 32.00 | 32.19 | -0.556% | 9,491 | +58.093% | |
| 2026-04-02 | 31.71 | 32.37 | 31.71 | 32.37 | +0.559% | 5,731 | +57.213% | |
| 2026-04-01 | 32.00 | 32.19 | 31.70 | 32.19 | +0.437% | 5,083 | +58.093% | |
| 2026-03-31 | 32.46 | 32.54 | 31.60 | 32.05 | +0.125% | 11,523 | +58.783% | |
| 2026-03-30 | 32.10 | 32.40 | 31.48 | 32.01 | +0.851% | 11,485 | +58.982% | |
| 2026-03-27 | 31.86 | 31.98 | 31.10 | 31.74 | -1.673% | 13,182 | +60.334% | |
| 2026-03-26 | 32.30 | 32.52 | 31.91 | 32.28 | -0.155% | 9,762 | +57.652% | |
| 2026-03-25 | 33.46 | 33.46 | 32.01 | 32.33 | -2.708% | 9,703 | +57.408% | |
| 2026-03-24 | 33.36 | 33.85 | 32.93 | 33.23 | -0.865% | 11,916 | +53.145% | |
| 2026-03-23 | 32.61 | 33.52 | 32.35 | 33.52 | +5.442% | 25,460 | +51.820% | |
| 2026-03-20 | 32.74 | 32.74 | 31.58 | 31.79 | -3.344% | 27,043 | +60.082% | |
| 2026-03-19 | 32.01 | 32.89 | 31.50 | 32.89 | +1.325% | 7,131 | +54.728% | |
| 2026-03-18 | 33.43 | 33.71 | 32.24 | 32.46 | -2.902% | 12,476 | +56.778% | |
| 2026-03-17 | 33.95 | 34.15 | 33.43 | 33.43 | -1.036% | 14,569 | +52.229% | |
| 2026-03-16 | 33.00 | 34.00 | 32.65 | 33.78 | +2.333% | 61,454 | +50.651% | |
| 2026-03-13 | 33.30 | 33.30 | 31.87 | 33.01 | -0.930% | 26,381 | +54.165% | Div $0.270 |
| 2026-03-12 | 34.33 | 34.46 | 32.73 | 33.32 | -2.942% | 77,010 | +52.731% | |
| 2026-03-11 | 33.70 | 34.46 | 32.12 | 34.33 | +6.417% | 75,631 | +48.238% | |
| 2026-03-10 | 34.50 | 34.50 | 32.25 | 32.26 | +0.970% | 39,669 | +57.750% | |
| 2026-03-09 | 31.01 | 32.58 | 30.70 | 31.95 | +2.865% | 22,979 | +59.280% | |
| 2026-03-06 | 30.85 | 31.59 | 29.88 | 31.06 | -0.767% | 10,246 | +63.844% | |
| 2026-03-05 | 32.48 | 32.48 | 31.30 | 31.30 | -5.152% | 6,857 | +62.588% | |
| 2026-03-04 | 33.14 | 33.14 | 31.95 | 33.00 | +1.601% | 7,121 | +54.212% | |
| 2026-03-03 | 31.86 | 32.99 | 31.86 | 32.48 | +2.331% | 10,235 | +56.681% | |
| 2026-03-02 | 31.54 | 32.62 | 31.53 | 31.74 | +1.503% | 7,333 | +60.334% | |
| 2026-02-27 | 32.45 | 32.54 | 31.27 | 31.27 | -3.755% | 7,677 | +62.744% | |
| 2026-02-26 | 31.98 | 32.49 | 31.02 | 32.49 | +1.850% | 4,900 | +56.633% | |
| 2026-02-25 | 31.30 | 31.96 | 31.30 | 31.90 | +1.270% | 4,197 | +59.530% | |
| 2026-02-24 | 31.04 | 31.51 | 31.04 | 31.50 | +1.286% | 3,369 | +61.556% | |
| 2026-02-23 | 31.95 | 32.59 | 31.10 | 31.10 | -2.994% | 9,952 | +63.633% | |
| 2026-02-20 | 31.89 | 32.40 | 31.77 | 32.06 | +0.156% | 6,090 | +58.734% | |
| 2026-02-19 | 31.37 | 32.01 | 31.28 | 32.01 | +0.882% | 5,841 | +58.982% | |
| 2026-02-18 | 31.39 | 31.80 | 31.39 | 31.73 | +0.826% | 6,039 | +60.384% | |
| 2026-02-17 | 31.11 | 32.24 | 31.11 | 31.47 | -0.095% | 6,528 | +61.710% | |
| 2026-02-13 | 31.62 | 32.18 | 31.50 | 31.50 | +0.159% | 5,534 | +61.556% | |
| 2026-02-12 | 31.49 | 31.52 | 31.24 | 31.45 | -0.475% | 5,990 | +61.812% | |
| 2026-02-11 | 31.51 | 31.72 | 31.19 | 31.60 | +1.380% | 5,842 | +61.044% | |
| 2026-02-10 | 32.60 | 32.60 | 31.10 | 31.17 | -0.732% | 13,093 | +63.266% | |
| 2026-02-09 | 33.00 | 33.48 | 31.33 | 31.40 | -4.356% | 12,130 | +62.070% | |
| 2026-02-06 | 32.99 | 33.20 | 32.73 | 32.83 | +0.275% | 10,417 | +55.011% | |
| 2026-02-05 | 32.73 | 33.05 | 32.69 | 32.74 | -0.788% | 5,390 | +55.437% | |
| 2026-02-04 | 32.35 | 33.04 | 31.99 | 33.00 | +3.448% | 7,694 | +54.212% | |
| 2026-02-03 | 32.15 | 32.15 | 31.24 | 31.90 | -0.623% | 5,868 | +59.530% | |
| 2026-02-02 | 31.82 | 32.29 | 31.82 | 32.10 | +1.518% | 14,637 | +58.536% | |
| 2026-01-30 | 30.93 | 31.68 | 30.93 | 31.62 | +2.231% | 13,560 | +60.942% | |
| 2026-01-29 | 29.96 | 30.99 | 29.91 | 30.93 | +2.655% | 11,180 | +64.533% | |
| 2026-01-28 | 30.13 | 30.35 | 29.99 | 30.13 | -1.213% | 11,020 | +68.901% | |
| 2026-01-27 | 30.49 | 30.99 | 30.49 | 30.50 | -0.196% | 7,622 | +66.852% | |
| 2026-01-26 | 30.75 | 30.96 | 30.32 | 30.56 | -0.618% | 9,213 | +66.525% | |
| 2026-01-23 | 30.98 | 31.47 | 30.75 | 30.75 | -2.350% | 5,108 | +65.496% | |
| 2026-01-22 | 31.83 | 32.69 | 31.24 | 31.49 | -1.440% | 11,104 | +61.607% | |
| 2026-01-21 | 30.59 | 31.97 | 30.59 | 31.95 | +4.617% | 8,284 | +59.280% | |
| 2026-01-20 | 30.35 | 31.02 | 30.29 | 30.54 | -1.037% | 7,464 | +66.634% | |
| 2026-01-16 | 31.19 | 31.75 | 30.86 | 30.86 | -1.594% | 11,229 | +64.906% | |
| 2026-01-15 | 30.79 | 31.36 | 30.79 | 31.36 | +2.316% | 6,127 | +62.277% | |
| 2026-01-14 | 30.36 | 30.65 | 30.31 | 30.65 | -0.422% | 5,225 | +66.036% | |
| 2026-01-13 | 30.77 | 31.27 | 30.77 | 30.78 | -0.259% | 8,335 | +65.335% | |
| 2026-01-12 | 30.87 | 31.72 | 30.62 | 30.86 | -0.355% | 9,178 | +64.906% | |
| 2026-01-09 | 31.63 | 31.85 | 30.56 | 30.97 | -1.869% | 12,830 | +64.320% | |
| 2026-01-08 | 30.13 | 31.75 | 30.13 | 31.56 | +4.711% | 8,347 | +61.248% | |
| 2026-01-07 | 30.13 | 30.41 | 30.13 | 30.14 | -1.148% | 6,171 | +68.845% | |
| 2026-01-06 | 30.28 | 31.07 | 30.23 | 30.49 | -0.490% | 11,850 | +66.907% | |
| 2026-01-05 | 30.31 | 31.82 | 30.23 | 30.64 | +1.022% | 8,730 | +66.090% | |
| 2026-01-02 | 30.63 | 30.64 | 30.13 | 30.33 | -0.850% | 7,166 | +67.788% | |
| 2025-12-31 | 30.81 | 30.81 | 30.22 | 30.59 | -0.650% | 9,771 | +66.362% | |
| 2025-12-30 | 31.30 | 31.34 | 30.74 | 30.79 | -1.598% | 6,523 | +65.281% | |
| 2025-12-29 | 31.14 | 31.98 | 30.57 | 31.29 | -0.128% | 14,913 | +62.640% | |
| 2025-12-26 | 31.00 | 31.64 | 31.00 | 31.33 | +1.490% | 9,263 | +62.432% | |
| 2025-12-24 | 31.15 | 31.52 | 30.56 | 30.87 | -2.833% | 10,168 | +64.853% | |
| 2025-12-23 | 32.21 | 32.94 | 31.77 | 31.77 | -2.005% | 6,389 | +60.183% | |
| 2025-12-22 | 32.84 | 32.84 | 32.24 | 32.42 | -0.674% | 9,804 | +56.971% | |
| 2025-12-19 | 34.14 | 34.14 | 32.21 | 32.64 | -4.338% | 29,945 | +55.913% | |
| 2025-12-18 | 34.15 | 34.44 | 33.94 | 34.12 | +0.530% | 15,024 | +49.150% | |
| 2025-12-17 | 33.86 | 34.15 | 33.48 | 33.94 | -0.440% | 21,089 | +49.941% | |
| 2025-12-16 | 33.83 | 34.17 | 33.65 | 34.09 | +0.709% | 15,959 | +49.281% | |
| 2025-12-15 | 32.66 | 34.06 | 31.70 | 33.85 | +2.607% | 28,626 | +50.340% | |
| 2025-12-12 | 33.55 | 33.71 | 32.85 | 32.99 | -1.493% | 8,974 | +54.259% | |
| 2025-12-11 | 33.50 | 34.15 | 33.24 | 33.49 | +0.631% | 21,295 | +51.956% | |
| 2025-12-10 | 31.66 | 33.37 | 31.66 | 33.28 | +4.555% | 41,571 | +52.915% | |
| 2025-12-09 | 30.38 | 32.08 | 30.32 | 31.83 | +3.986% | 19,864 | +59.881% | |
| 2025-12-08 | 30.90 | 30.92 | 30.56 | 30.61 | -0.746% | 9,444 | +66.253% | |
| 2025-12-05 | 30.83 | 31.31 | 30.20 | 30.84 | +0.097% | 11,701 | +65.013% | |
| 2025-12-04 | 31.50 | 31.55 | 30.50 | 30.81 | -3.083% | 11,668 | +65.174% | |
| 2025-12-03 | 30.34 | 31.88 | 30.34 | 31.79 | +5.405% | 20,703 | +60.082% | |
| 2025-12-02 | 30.06 | 30.35 | 29.56 | 30.16 | +0.500% | 9,288 | +68.733% | |
| 2025-12-01 | 29.92 | 30.22 | 29.88 | 30.01 | +0.167% | 9,620 | +69.577% | |
| 2025-11-28 | 29.88 | 30.57 | 29.77 | 29.96 | -1.155% | 8,453 | +69.860% | |
| 2025-11-26 | 29.88 | 30.73 | 29.88 | 30.31 | +0.497% | 16,406 | +67.898% | |
| 2025-11-25 | 29.56 | 30.25 | 28.69 | 30.16 | +2.515% | 19,770 | +68.733% | |
| 2025-11-24 | 29.03 | 29.48 | 28.70 | 29.42 | +1.483% | 13,193 | +72.978% | |
| 2025-11-21 | 27.69 | 28.99 | 27.69 | 28.99 | +4.093% | 18,423 | +75.543% | |
| 2025-11-20 | 28.32 | 28.52 | 27.70 | 27.85 | +0.614% | 18,221 | +82.729% | |
| 2025-11-19 | 28.21 | 28.56 | 27.25 | 27.68 | -2.809% | 29,331 | +83.851% | |
| 2025-11-18 | 28.71 | 29.32 | 27.73 | 28.48 | -1.691% | 27,912 | +78.687% | |
| 2025-11-17 | 32.76 | 33.29 | 28.74 | 28.97 | -16.657% | 43,171 | +75.664% | Div $2.270 |
| 2025-11-14 | 33.18 | 34.92 | 32.80 | 34.76 | +4.290% | 61,122 | +46.404% | |
| 2025-11-13 | 33.66 | 34.48 | 33.33 | 33.33 | -0.715% | 31,848 | +52.685% | |
| 2025-11-12 | 33.12 | 33.86 | 32.11 | 33.57 | +1.696% | 20,519 | +51.594% | |
| 2025-11-11 | 32.85 | 33.21 | 32.55 | 33.01 | +1.103% | 15,459 | +54.165% | |
| 2025-11-10 | 32.75 | 32.96 | 32.41 | 32.65 | +1.335% | 9,325 | +55.865% | |
| 2025-11-07 | 31.05 | 32.22 | 30.97 | 32.22 | +4.678% | 7,710 | +57.945% | |
| 2025-11-06 | 31.02 | 31.27 | 30.40 | 30.78 | -1.818% | 8,287 | +65.335% | |
| 2025-11-05 | 29.06 | 31.50 | 29.06 | 31.35 | +11.170% | 21,107 | +62.329% | |
| 2025-11-04 | 28.50 | 29.46 | 28.20 | 28.20 | -1.295% | 10,387 | +80.461% | |
| 2025-11-03 | 28.80 | 29.10 | 28.47 | 28.57 | -0.349% | 8,367 | +78.124% | |
| 2025-10-31 | 29.03 | 29.47 | 28.66 | 28.67 | -2.150% | 13,269 | +77.503% | |
| 2025-10-30 | 28.70 | 29.30 | 28.70 | 29.30 | +1.034% | 22,097 | +73.686% | |
| 2025-10-29 | 29.18 | 29.45 | 28.69 | 29.00 | -1.193% | 10,025 | +75.483% | |
| 2025-10-28 | 29.51 | 29.78 | 29.35 | 29.35 | -1.675% | 9,446 | +73.390% | |
| 2025-10-27 | 30.02 | 30.02 | 29.57 | 29.85 | -0.467% | 7,974 | +70.486% | |
| 2025-10-24 | 30.21 | 30.21 | 29.79 | 29.99 | +0.435% | 4,655 | +69.690% | |
| 2025-10-23 | 29.70 | 30.10 | 29.70 | 29.86 | -0.134% | 3,237 | +70.429% | |
| 2025-10-22 | 29.51 | 30.18 | 29.51 | 29.90 | +0.403% | 11,047 | +70.201% | |
| 2025-10-21 | 29.06 | 29.80 | 29.06 | 29.78 | +2.442% | 6,765 | +70.887% | |
| 2025-10-20 | 29.48 | 29.48 | 28.82 | 29.07 | +0.798% | 8,814 | +75.060% | |
| 2025-10-17 | 28.72 | 29.06 | 28.51 | 28.84 | +0.980% | 7,654 | +76.456% | |
| 2025-10-16 | 29.00 | 29.00 | 28.40 | 28.56 | -1.856% | 11,288 | +78.186% | |
| 2025-10-15 | 29.15 | 29.19 | 28.85 | 29.10 | +0.518% | 10,572 | +74.880% | |
| 2025-10-14 | 28.41 | 29.07 | 28.41 | 28.95 | +0.696% | 10,975 | +75.786% | |
| 2025-10-13 | 28.37 | 28.76 | 27.73 | 28.75 | +2.752% | 10,184 | +77.009% | |
| 2025-10-10 | 29.03 | 29.10 | 27.74 | 27.98 | -2.813% | 18,225 | +81.880% | |
| 2025-10-09 | 28.89 | 29.57 | 28.54 | 28.79 | -0.450% | 13,163 | +76.763% | |
| 2025-10-08 | 28.77 | 29.54 | 28.63 | 28.92 | +0.942% | 9,813 | +75.968% | |
| 2025-10-07 | 29.31 | 30.20 | 28.59 | 28.65 | -2.352% | 14,231 | +77.627% | |
| 2025-10-06 | 29.78 | 30.41 | 29.34 | 29.34 | -1.411% | 10,079 | +73.449% | |
| 2025-10-03 | 29.90 | 30.41 | 29.64 | 29.76 | +0.371% | 7,767 | +71.001% | |
| 2025-10-02 | 30.26 | 30.77 | 29.61 | 29.65 | -2.787% | 18,319 | +71.636% | |
| 2025-10-01 | 30.01 | 30.50 | 29.84 | 30.50 | +1.363% | 10,942 | +66.852% | |
| 2025-09-30 | 31.00 | 31.00 | 29.82 | 30.09 | +0.300% | 13,971 | +69.126% | |
| 2025-09-29 | 30.37 | 30.58 | 30.00 | 30.00 | -0.761% | 8,125 | +69.633% | |
| 2025-09-26 | 29.85 | 30.52 | 29.85 | 30.23 | +1.070% | 6,642 | +68.343% | |
| 2025-09-25 | 29.59 | 30.13 | 29.59 | 29.91 | +0.100% | 8,718 | +70.144% | |
| 2025-09-24 | 30.33 | 30.33 | 29.63 | 29.88 | -0.863% | 6,258 | +70.315% | |
| 2025-09-23 | 30.49 | 30.75 | 29.95 | 30.14 | -1.342% | 15,035 | +68.845% | |
| 2025-09-22 | 30.70 | 31.07 | 29.61 | 30.55 | -1.037% | 12,014 | +66.579% | |
| 2025-09-19 | 30.40 | 31.11 | 29.47 | 30.87 | +0.521% | 79,650 | +64.853% | |
| 2025-09-18 | 29.44 | 30.89 | 29.44 | 30.71 | +3.890% | 12,078 | +65.711% | |
| 2025-09-17 | 30.11 | 30.59 | 29.50 | 29.56 | -1.761% | 16,063 | +72.158% | |
| 2025-09-16 | 29.57 | 30.42 | 29.57 | 30.09 | +1.793% | 9,707 | +69.126% | |
| 2025-09-15 | 29.40 | 30.00 | 29.17 | 29.56 | +0.750% | 12,196 | +72.158% | |
| 2025-09-12 | 30.75 | 30.75 | 29.34 | 29.34 | -4.585% | 8,749 | +73.449% | |
| 2025-09-11 | 29.75 | 30.76 | 29.75 | 30.75 | +2.912% | 8,333 | +65.496% | |
| 2025-09-10 | 30.10 | 30.39 | 29.68 | 29.88 | -0.367% | 8,704 | +70.315% | |
| 2025-09-09 | 30.15 | 30.38 | 29.74 | 29.99 | -1.640% | 13,488 | +69.690% | |
| 2025-09-08 | 30.85 | 30.85 | 30.06 | 30.49 | -1.231% | 12,137 | +66.907% | |
| 2025-09-05 | 31.35 | 31.35 | 30.60 | 30.87 | -1.875% | 10,174 | +64.853% | |
| 2025-09-04 | 30.64 | 31.50 | 30.19 | 31.46 | +4.762% | 14,328 | +61.761% | |
| 2025-09-03 | 29.92 | 30.66 | 29.92 | 30.03 | +0.401% | 17,085 | +69.464% | |
| 2025-09-02 | 30.14 | 30.31 | 29.91 | 29.91 | -1.287% | 8,169 | +70.144% | |
| 2025-08-29 | 30.61 | 30.75 | 30.30 | 30.30 | -0.851% | 4,196 | +67.954% | |
| 2025-08-28 | 30.98 | 30.98 | 30.56 | 30.56 | -0.488% | 3,527 | +66.525% | |
| 2025-08-27 | 30.42 | 30.98 | 30.39 | 30.71 | +0.854% | 9,240 | +65.711% | |
| 2025-08-26 | 30.30 | 30.54 | 30.30 | 30.45 | +1.365% | 5,802 | +67.126% | |
| 2025-08-25 | 30.18 | 30.87 | 30.04 | 30.04 | -2.626% | 8,163 | +69.407% | |
| 2025-08-22 | 28.98 | 30.98 | 28.98 | 30.85 | +6.674% | 20,380 | +64.959% | |
| 2025-08-21 | 28.96 | 29.24 | 27.83 | 28.92 | -1.532% | 20,515 | +75.968% | |
| 2025-08-20 | 29.11 | 29.51 | 29.11 | 29.37 | +0.376% | 8,171 | +73.272% | |
| 2025-08-19 | 30.17 | 30.29 | 28.59 | 29.26 | -0.171% | 16,049 | +73.923% | |
| 2025-08-18 | 29.26 | 29.73 | 28.56 | 29.31 | -0.034% | 16,830 | +73.627% | Div $0.270 |
| 2025-08-15 | 30.40 | 30.56 | 28.79 | 29.32 | -2.882% | 43,879 | +73.568% | |
| 2025-08-14 | 30.00 | 30.71 | 28.03 | 30.19 | -2.139% | 17,781 | +68.566% | |
| 2025-08-13 | 31.96 | 32.10 | 30.67 | 30.85 | -3.261% | 30,412 | +64.959% | |
| 2025-08-12 | 29.27 | 32.11 | 29.27 | 31.89 | +5.387% | 11,230 | +59.580% | |
| 2025-08-11 | 30.31 | 30.39 | 29.26 | 30.26 | +0.867% | 9,101 | +68.176% | |
| 2025-08-08 | 29.98 | 30.19 | 29.26 | 30.00 | +2.180% | 11,182 | +69.633% | |
| 2025-08-07 | 29.04 | 29.51 | 29.04 | 29.36 | +1.838% | 9,833 | +73.331% | |
| 2025-08-06 | 28.52 | 29.20 | 28.36 | 28.83 | -1.905% | 16,547 | +76.518% | |
| 2025-08-05 | 28.00 | 30.08 | 28.00 | 29.39 | -0.373% | 16,606 | +73.154% | |
| 2025-08-04 | 28.56 | 29.53 | 28.50 | 29.50 | +3.509% | 11,484 | +72.508% | |
| 2025-08-01 | 28.97 | 29.48 | 28.28 | 28.50 | -1.994% | 19,937 | +78.561% | |
| 2025-07-31 | 29.78 | 29.91 | 28.92 | 29.08 | -2.905% | 12,652 | +75.000% | |
| 2025-07-30 | 30.96 | 30.96 | 29.69 | 29.95 | -4.006% | 12,593 | +69.917% | |
| 2025-07-29 | 31.64 | 32.05 | 31.02 | 31.20 | -1.546% | 6,795 | +63.109% | |
| 2025-07-28 | 31.54 | 31.83 | 31.25 | 31.69 | +0.032% | 8,759 | +60.587% | |
| 2025-07-25 | 32.48 | 32.66 | 31.44 | 31.68 | -2.463% | 11,189 | +60.638% | |
| 2025-07-24 | 32.70 | 32.70 | 32.37 | 32.48 | -1.126% | 6,203 | +56.681% | |
| 2025-07-23 | 32.65 | 33.29 | 32.34 | 32.85 | +0.367% | 6,056 | +54.916% | |
| 2025-07-22 | 31.40 | 33.33 | 31.40 | 32.73 | +3.806% | 17,971 | +55.484% | |
| 2025-07-21 | 31.53 | 31.98 | 31.53 | 31.53 | +0.159% | 5,417 | +61.402% | |
| 2025-07-18 | 31.99 | 32.02 | 31.28 | 31.48 | -1.193% | 11,783 | +61.658% | |
| 2025-07-17 | 31.91 | 32.12 | 31.43 | 31.86 | -0.964% | 11,981 | +59.730% | |
| 2025-07-16 | 31.76 | 32.48 | 31.28 | 32.17 | +1.259% | 10,098 | +58.191% | |
| 2025-07-15 | 31.48 | 31.92 | 31.47 | 31.77 | -2.246% | 8,669 | +60.183% | |
| 2025-07-14 | 32.82 | 33.08 | 32.31 | 32.50 | -0.945% | 6,217 | +56.585% | |
| 2025-07-11 | 33.60 | 33.83 | 32.48 | 32.81 | -2.728% | 5,225 | +55.105% | |
| 2025-07-10 | 32.80 | 33.73 | 32.80 | 33.73 | +1.965% | 9,044 | +50.875% | |
| 2025-07-09 | 33.70 | 33.70 | 32.65 | 33.08 | -1.548% | 5,038 | +53.839% | |
| 2025-07-08 | 33.55 | 34.02 | 33.23 | 33.60 | +1.633% | 12,794 | +51.458% | |
| 2025-07-07 | 33.59 | 34.16 | 32.95 | 33.06 | -2.822% | 13,563 | +53.932% | |
| 2025-07-03 | 33.93 | 34.13 | 33.68 | 34.02 | +1.310% | 6,235 | +49.588% | |
| 2025-07-02 | 33.71 | 33.79 | 33.32 | 33.58 | -0.474% | 7,451 | +51.549% | |
| 2025-07-01 | 33.32 | 34.63 | 33.30 | 33.74 | +1.749% | 11,410 | +50.830% | |
| 2025-06-30 | 34.05 | 34.12 | 33.03 | 33.16 | -1.835% | 10,179 | +53.468% | |
| 2025-06-27 | 33.39 | 33.98 | 33.33 | 33.78 | +0.312% | 53,786 | +50.651% | |
| 2025-06-26 | 32.99 | 33.91 | 32.59 | 33.67 | +2.076% | 10,636 | +51.121% | |
| 2025-06-25 | 33.00 | 33.40 | 32.18 | 32.99 | +0.794% | 13,920 | +54.259% | |
| 2025-06-24 | 31.30 | 32.74 | 30.97 | 32.73 | +4.569% | 23,951 | +55.484% | |
| 2025-06-23 | 30.52 | 31.30 | 30.00 | 31.30 | +4.229% | 13,646 | +62.588% | |
| 2025-06-20 | 31.22 | 31.22 | 29.71 | 30.03 | -2.468% | 39,029 | +69.464% | |
| 2025-06-18 | 29.78 | 30.97 | 29.73 | 30.79 | +2.873% | 16,830 | +65.281% | |
| 2025-06-17 | 29.76 | 30.29 | 29.71 | 29.93 | -0.795% | 10,295 | +70.030% | |
| 2025-06-16 | 29.50 | 30.37 | 29.49 | 30.17 | +1.995% | 9,634 | +68.677% | |
| 2025-06-13 | 30.74 | 30.74 | 29.30 | 29.58 | -4.704% | 12,690 | +72.042% | |
| 2025-06-12 | 31.42 | 31.42 | 30.90 | 31.04 | -3.121% | 11,305 | +63.950% | |
| 2025-06-11 | 32.02 | 33.19 | 31.75 | 32.04 | +0.250% | 14,115 | +58.833% | |
| 2025-06-10 | 33.22 | 33.22 | 31.83 | 31.96 | +0.916% | 8,662 | +59.230% | |
| 2025-06-09 | 31.87 | 31.98 | 31.57 | 31.67 | -0.752% | 11,423 | +60.688% | |
| 2025-06-06 | 32.02 | 32.27 | 31.41 | 31.91 | +0.694% | 13,334 | +59.480% | |
| 2025-06-05 | 32.23 | 32.35 | 31.50 | 31.69 | 0.000% | 13,010 | +60.587% | |
| 2025-06-04 | 31.62 | 31.69 | 31.62 | 31.69 | -0.032% | 6,081 | +60.587% | |
| 2025-06-03 | 31.87 | 32.33 | 31.63 | 31.70 | +0.158% | 13,994 | +60.536% | |
| 2025-06-02 | 31.77 | 32.00 | 31.53 | 31.65 | +0.925% | 16,073 | +60.790% | |
| 2025-05-30 | 30.97 | 32.02 | 30.97 | 31.36 | -0.191% | 14,336 | +62.277% | |
| 2025-05-29 | 31.77 | 32.10 | 31.33 | 31.42 | +0.383% | 6,671 | +61.967% | |
| 2025-05-28 | 31.58 | 31.97 | 30.80 | 31.30 | -1.819% | 20,237 | +62.588% | |
| 2025-05-27 | 32.50 | 32.50 | 31.56 | 31.88 | +2.212% | 8,181 | +59.630% | |
| 2025-05-23 | 30.78 | 31.25 | 30.78 | 31.19 | -0.921% | 7,511 | +63.161% | |
| 2025-05-22 | 31.06 | 31.90 | 31.06 | 31.48 | +0.575% | 14,631 | +61.658% | |
| 2025-05-21 | 32.00 | 32.00 | 31.03 | 31.30 | -1.789% | 20,982 | +62.588% | |
| 2025-05-20 | 32.82 | 32.85 | 31.66 | 31.87 | -4.979% | 17,492 | +59.680% | |
| 2025-05-19 | 33.00 | 33.56 | 32.49 | 33.54 | +0.933% | 10,588 | +51.729% | |
| 2025-05-16 | 33.47 | 33.79 | 31.51 | 33.23 | -1.131% | 17,619 | +53.145% | Div $0.270 |
| 2025-05-15 | 31.86 | 34.00 | 31.86 | 33.61 | +5.361% | 29,435 | +51.413% | |
| 2025-05-14 | 31.79 | 32.73 | 31.36 | 31.90 | -0.716% | 13,986 | +59.530% | |
| 2025-05-13 | 33.16 | 33.61 | 31.93 | 32.13 | -3.252% | 9,440 | +58.388% | |
| 2025-05-12 | 33.92 | 33.92 | 32.93 | 33.21 | +1.871% | 22,066 | +53.237% | |
| 2025-05-09 | 32.00 | 33.50 | 31.38 | 32.60 | +1.811% | 67,434 | +56.104% | |
| 2025-05-08 | 31.21 | 32.83 | 31.21 | 32.02 | +2.595% | 13,174 | +58.932% | |
| 2025-05-07 | 30.88 | 32.05 | 30.07 | 31.21 | +3.208% | 17,991 | +63.057% | |
| 2025-05-06 | 30.67 | 32.25 | 30.21 | 30.24 | -1.466% | 9,814 | +68.287% | |
| 2025-05-05 | 30.91 | 31.85 | 30.59 | 30.69 | +0.229% | 18,033 | +65.819% | |
| 2025-05-02 | 30.18 | 31.47 | 29.42 | 30.62 | +3.132% | 126,040 | +66.199% | |
| 2025-05-01 | 30.00 | 30.83 | 29.30 | 29.69 | -0.702% | 26,490 | +71.405% | |
| 2025-04-30 | 28.92 | 29.94 | 28.26 | 29.90 | +3.317% | 23,038 | +70.201% | |
| 2025-04-29 | 28.20 | 28.95 | 28.20 | 28.94 | +2.225% | 9,351 | +75.847% | |
| 2025-04-28 | 28.40 | 29.03 | 28.06 | 28.31 | -0.789% | 14,535 | +79.760% | |
| 2025-04-25 | 28.18 | 28.54 | 28.01 | 28.54 | +0.688% | 5,210 | +78.342% | |
| 2025-04-24 | 28.19 | 29.15 | 27.79 | 28.34 | -0.211% | 21,481 | +79.570% | |
| 2025-04-23 | 29.65 | 30.36 | 28.22 | 28.40 | -3.500% | 19,955 | +79.190% | |
| 2025-04-22 | 28.06 | 29.43 | 28.06 | 29.43 | +4.920% | 8,476 | +72.919% | |
| 2025-04-21 | 28.47 | 28.95 | 28.05 | 28.05 | -3.176% | 13,300 | +81.426% | |
| 2025-04-17 | 28.54 | 29.42 | 28.50 | 28.97 | +1.418% | 7,727 | +75.664% | |
| 2025-04-16 | 28.82 | 28.82 | 27.94 | 28.57 | -1.703% | 9,124 | +78.155% | |
| 2025-04-15 | 29.13 | 29.25 | 28.65 | 29.06 | -1.824% | 14,060 | +75.120% | |
| 2025-04-14 | 29.87 | 29.87 | 28.90 | 29.60 | 0.000% | 13,391 | +71.926% |